聯成 (1313)-華南永昌-岡山券商分點個股進出

台股 » 個股 » 聯成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯成

(1313)

可現股當沖

股價
9.91
漲跌
▼0.34
漲幅
-3.32%
成交量
3,779張
產業
上市塑膠類股
471人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯成 (1313)籌碼相關－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	53	10.00	0	0.00	9.91	53	1,702	3.11%
2024/12/12	3	10.38	0	0.00	10.25	3	1,665	0.18%
2024/12/10	10	10.45	0	0.00	10.50	10	1,678	0.60%
2024/11/27	1	10.90	0	0.00	10.75	1	1,772	0.06%
2024/11/26	90	11.09	1	11.10	11.05	89	1,760	5.06%
2024/11/25	0	0.00	4.6	10.85	10.95	-4.6	1,750	-0.26%
2024/11/22	0	0.00	4	10.85	10.75	-4	1,741	-0.23%
2024/11/14	6	10.48	1	10.50	10.45	5	1,727	0.29%
2024/11/13	2	10.65	4	10.68	10.60	-2	1,719	-0.12%
2024/11/12	7	10.76	2	10.85	10.70	5	1,727	0.29%
2024/11/07	1	11.45	50	11.44	11.45	-49	1,694	-2.89%
2024/11/04	3	11.20	0	0.00	11.15	3	1,765	0.17%
2024/10/30	50	11.15	1	11.10	11.10	49	1,847	2.65%
2024/10/23	1	11.55	0	0.00	11.55	1	1,849	0.05%
2024/10/11	1	11.75	0	0.00	11.70	1	2,182	0.05%
2024/09/27	4	11.81	54.4	12.45	12.55	-50.4	2,129	-2.36%
2024/09/25	1	11.80	0	0.00	11.70	1	1,903	0.05%
2024/09/18	1	11.45	1	11.65	11.50	0	1,767	0.00%
2024/09/06	1	10.90	0	0.00	10.90	1	1,779	0.06%
2024/09/05	5	10.95	1	11.00	10.90	4	1,777	0.22%
2024/09/04	52	11.11	0	0.00	10.95	52	1,784	2.91%
2024/09/03	1	11.70	1	11.55	11.65	0	1,747	0.00%
2024/08/20	1	11.80	0	0.00	11.75	1	2,022	0.05%
2024/08/16	1	12.00	0	0.00	12.00	1	2,050	0.05%
2024/08/07	4	11.36	6	11.30	11.30	-2	2,100	-0.10%
2024/08/06	0	11.15	0	0.00	11.20	0	2,079	0.00%
2024/08/05	7	11.36	0	0.00	11.25	7	2,071	0.34%
2024/07/31	3	12.45	0	0.00	12.55	3	1,959	0.15%
2024/07/22	1	12.35	1	12.40	12.45	0	2,015	0.00%
2024/07/19	1	12.65	1	12.80	12.60	0	1,984	0.00%
2024/07/12	2	12.70	0	0.00	12.70	2	1,797	0.11%
2024/07/11	1	12.40	0	0.00	12.55	1	1,724	0.06%
2024/07/10	1	12.40	0.8	12.40	12.40	0.2	1,720	0.01%
2024/07/05	0	0.00	10	12.50	12.50	-10	1,704	-0.59%
2024/07/04	10	12.35	0	0.00	12.40	10	1,713	0.58%
2024/07/01	10	12.25	0	0.00	12.30	10	1,687	0.59%
2024/06/27	1	12.20	0	0.00	12.25	1	1,695	0.06%
2024/06/21	0	12.60	10	12.60	12.55	-10	1,691	-0.59%
2024/06/20	0	0.00	2	12.43	12.45	-2	1,659	-0.12%
2024/06/19	1	12.30	3	12.30	12.30	-2	1,666	-0.12%
2024/06/18	0	0.00	3	12.40	12.40	-3	1,680	-0.18%
2024/06/13	11	12.34	0	0.00	12.25	11	1,738	0.63%
2024/06/11	0	0.00	3	12.60	12.50	-3	1,766	-0.17%
2024/06/07	3	12.67	0	0.00	12.60	3	1,767	0.17%
2024/06/06	3	12.30	0	0.00	12.40	3	1,757	0.17%
2024/06/05	2.3	12.53	0	0.00	12.55	2.3	1,723	0.13%
2024/06/04	2	12.65	0	0.00	12.70	2	1,772	0.11%
2024/06/03	8	12.95	1	13.00	13.05	7	1,716	0.41%
2024/05/27	1	13.00	21	13.00	13.00	-20	1,675	-1.19%
2024/05/22	0	0.00	20	13.35	13.35	-20	1,603	-1.25%
2024/05/20	1	13.65	3	13.65	13.60	-2	1,585	-0.13%
2024/05/17	5	13.65	0	0.00	13.60	5	1,587	0.32%
2024/05/16	0	0.00	20	13.60	13.60	-20	1,612	-1.24%
2024/05/15	0	0.00	10	13.60	13.50	-10	1,600	-0.62%
2024/05/14	20	13.45	10	13.45	13.35	10	1,592	0.63%
2024/05/10	0	0.00	10	13.20	13.25	-10	1,544	-0.65%
2024/05/09	11	13.26	1	13.25	13.25	10	1,540	0.65%
2024/05/08	0	0.00	1	13.50	13.45	-1	1,507	-0.07%
2024/05/07	21	13.50	0	0.00	13.50	21	1,516	1.38%
2024/05/06	1	13.70	1	13.65	13.65	0	1,547	0.00%
2024/04/30	0	0.00	10	13.85	13.75	-10	1,555	-0.64%
2024/04/29	0	0.00	45	13.78	14.05	-45	1,534	-2.93%
2024/04/26	0	0.00	20	13.53	13.60	-20	1,494	-1.34%
2024/04/19	5	13.25	5	13.60	13.30	0	1,531	0.00%
2024/04/17	10	13.30	0	0.00	13.35	10	1,499	0.67%
2024/04/16	40	13.51	0	0.00	13.40	40	1,500	2.67%
2024/04/15	8	13.56	0	0.00	13.55	8	1,491	0.54%
2024/04/12	2	13.45	0	0.00	13.50	2	1,485	0.13%
2024/04/11	10	13.55	0	0.00	13.50	10	1,478	0.68%
2024/04/09	0	0.00	10	13.45	13.50	-10	1,436	-0.70%
2024/04/03	0	0.00	5	13.20	13.15	-5	1,398	-0.36%
2024/04/02	5	13.45	0	0.00	13.30	5	1,400	0.36%
2024/03/26	0	0.00	3	13.27	13.20	-3	1,420	-0.21%
2024/03/18	0	0.00	150	13.10	13.20	-150	1,357	-11.05%	大賣/鉅額交易
2024/03/15	12	13.40	0	0.00	13.25	12	1,341	0.89%
2024/03/13	0	0.00	2	13.55	13.60	-2	1,329	-0.15%
2024/03/08	12	13.65	3	13.75	13.65	9	1,349	0.67%
2024/03/05	0	0.00	1	14.45	14.35	-1	1,276	-0.08%
2024/03/04	0	0.00	1	14.70	14.50	-1	1,273	-0.08%
2024/02/26	10	15.05	0	0.00	15.05	10	1,261	0.79%
2024/02/23	1	15.10	0	0.00	15.05	1	1,263	0.08%
2024/02/19	1	15.50	0	0.00	15.55	1	1,305	0.08%
2024/02/15	0	0.00	5	14.97	15.10	-5	1,356	-0.37%
2024/01/29	0	0.00	1	15.10	15.10	-1	1,424	-0.07%
2024/01/19	1	14.10	0	0.00	14.25	1	1,355	0.07%
2024/01/15	2	14.93	1	14.90	14.90	1	1,286	0.08%
2024/01/10	1	14.85	0	0.00	14.80	1	1,310	0.08%
2023/12/22	0	0.00	5	15.25	15.10	-5	1,350	-0.37%
2023/12/21	1	15.55	2	15.60	15.55	-1	1,326	-0.08%
2023/12/19	1	15.45	1	15.70	15.50	0	1,323	0.00%
2023/12/18	1	15.85	0	0.00	15.85	1	1,325	0.08%
2023/12/14	4	15.60	0	0.00	15.55	4	1,307	0.31%
2023/12/12	1	15.55	1	15.55	15.50	0	1,330	0.00%
2023/12/08	1	15.65	1	15.70	15.70	0	1,329	0.00%
2023/12/04	1	16.15	0	0.00	16.15	1	1,266	0.08%
2023/12/01	1	16.20	1	16.05	16.10	0	1,266	0.00%
2023/11/28	1	15.95	1	15.95	15.95	0	1,301	0.00%
2023/11/27	0	0.00	1	16.10	15.85	-1	1,305	-0.08%
2023/11/24	0	0.00	1	16.00	15.95	-1	1,302	-0.08%
2023/11/23	1	15.90	0	0.00	15.80	1	1,296	0.08%
2023/11/22	0	0.00	1	16.05	16.10	-1	1,292	-0.08%
2023/11/21	1	15.95	0	0.00	16.00	1	1,305	0.08%
2023/11/17	0	0.00	14	16.18	16.20	-14	1,295	-1.08%
2023/11/14	0	0.00	5	15.85	15.85	-5	1,240	-0.40%
2023/11/13	0	0.00	2	15.70	15.45	-2	1,228	-0.16%
2023/11/09	2	15.65	0	0.00	15.25	2	1,173	0.17%
2023/11/06	0	0.00	11	15.25	15.30	-11	1,249	-0.88%
2023/10/26	0	0.00	3	14.57	14.80	-3	1,773	-0.17%
2023/10/02	0	0.00	3	14.95	15.00	-3	3,146	-0.10%
2023/09/15	2	15.55	0	0.00	15.65	2	3,416	0.06%
2023/09/11	0	0.00	3	15.75	15.45	-3	3,387	-0.09%
2023/09/01	2	15.20	0	0.00	15.30	2	3,299	0.06%
2023/08/17	3	14.90	0	0.00	15.15	3	3,253	0.09%
2023/08/16	5	14.79	0	0.00	14.85	5	3,229	0.15%
2023/08/14	2	15.20	0	0.00	15.20	2	3,190	0.06%
2023/08/11	0	0.00	2	16.08	15.80	-2	3,150	-0.06%
2023/08/10	3	15.85	23	15.84	15.75	-20	3,134	-0.64%
2023/08/09	4	16.28	1	16.30	16.20	3	3,095	0.10%
2023/08/08	0	0.00	1.4	16.33	16.35	-1.4	3,088	-0.05%
2023/08/07	0	0.00	3	16.40	16.25	-3	3,067	-0.10%
2023/08/04	6	16.91	0	0.00	16.95	6	2,975	0.20%
2023/08/02	25	17.23	1	17.05	17.05	24	2,927	0.82%
2023/08/01	10	17.25	49	17.20	17.40	-39	2,796	-1.39%
2023/07/28	0	16.60	4	16.75	16.70	-4	2,565	-0.15%
2023/07/27	2	17.30	0	0.00	17.15	2	2,490	0.08%
2023/07/26	0	0.00	3	16.43	16.60	-3	2,255	-0.13%
2023/07/25	3	15.70	0	0.00	15.85	3	2,120	0.14%
2023/07/21	0	0.00	5	16.15	16.15	-5	2,062	-0.24%
2023/07/20	4	16.10	8	16.25	16.30	-4	2,039	-0.20%
2023/07/19	5	15.91	1	15.65	15.75	4	1,978	0.20%
2023/07/18	5	16.33	33	16.68	16.65	-28	1,826	-1.53%
2023/07/17	0	0.00	20	15.30	15.30	-20	1,378	-1.45%
2023/07/14	10	14.55	0	0.00	14.55	10	1,261	0.79%
2023/07/11	3	14.30	0	0.00	14.30	3	1,290	0.23%
2023/07/06	0	0.00	1	14.40	14.50	-1	1,331	-0.08%
2023/07/04	1	14.80	0	0.00	14.75	1	1,340	0.07%
2023/06/30	0	0.00	1	14.90	14.85	-1	1,327	-0.08%
2023/06/29	1	14.70	0	0.00	14.80	1	1,308	0.08%
2023/06/28	4	14.88	1	14.85	14.85	3	1,280	0.23%
2023/06/27	22	15.13	0	0.00	15.05	22	1,239	1.77%
2023/06/16	1	14.40	0	0.00	14.35	1	1,065	0.09%
2023/06/15	4	14.21	1	14.25	14.35	3	1,049	0.29%
2023/06/13	0	0.00	50	14.33	14.35	-50	1,077	-4.64%
2023/05/30	0	0.00	1.1	14.16	14.15	-1.1	1,148	-0.10%
2023/05/29	1	14.15	1	14.10	14.15	0	1,166	0.00%
2023/05/24	0	0.00	12	14.55	14.65	-12	1,178	-1.02%
2023/05/23	0	0.00	3	14.60	14.55	-3	1,191	-0.25%
2023/04/26	0	0.00	2	14.90	15.10	-2	1,748	-0.11%
2023/04/19	0	0.00	1	14.95	14.85	-1	1,790	-0.06%
2023/04/18	1	15.10	0	0.00	14.95	1	1,779	0.06%
2023/04/17	0	0.00	1	15.20	15.20	-1	1,777	-0.06%
2023/04/14	1	15.10	0	0.00	15.15	1	1,767	0.06%
2023/03/23	0	0.00	0.4	14.45	14.45	-0.4	1,879	-0.02%
2023/03/07	5	15.30	0	0.00	15.35	5	2,056	0.24%
2023/03/06	3	15.35	0	0.00	15.30	3	2,056	0.15%
2023/02/23	11	15.60	0	0.00	15.60	11	2,042	0.54%
2023/02/21	0	0.00	8	15.61	15.55	-8	2,024	-0.40%
2023/02/20	1	15.65	1	15.55	15.65	0	2,032	0.00%
2023/02/16	0	0.00	2	15.20	15.25	-2	2,090	-0.10%
2023/02/15	0	0.00	3	15.15	15.15	-3	2,091	-0.14%
2023/02/14	0	0.00	1	15.25	15.25	-1	2,096	-0.05%
2023/02/10	1	14.85	0	0.00	14.80	1	2,083	0.05%
2023/02/09	0	0.00	1	15.15	15.15	-1	2,052	-0.05%
2023/02/07	1	15.30	1	15.45	15.30	0	1,997	0.00%
2023/02/06	0	0.00	1	15.55	15.75	-1	1,954	-0.05%
2023/02/03	5	15.10	5	15.17	15.50	0	1,903	0.00%
2023/02/02	54	15.10	54	15.20	15.20	0	1,851	0.00%
2023/02/01	0	0.00	1	14.95	15.05	-1	1,814	-0.06%
2023/01/30	1	14.85	5	14.62	14.55	-4	1,715	-0.23%
2023/01/17	1	14.25	0	0.00	14.40	1	1,651	0.06%
2023/01/09	0	0.00	2	13.70	13.75	-2	1,567	-0.13%
2022/12/29	0	0.00	10	13.40	13.55	-10	1,640	-0.61%
2022/12/28	1	13.85	2	13.90	13.65	-1	1,646	-0.06%
2022/12/26	1	14.20	0	0.00	14.10	1	1,625	0.06%
2022/12/16	4	13.90	0	0.00	13.90	4	1,610	0.25%
2022/12/15	0	0.00	5	14.15	14.10	-5	1,537	-0.33%
2022/12/14	0	0.00	50	13.95	13.90	-50	1,509	-3.31%
2022/12/09	1	13.90	1	13.80	13.85	0	1,489	0.00%
2022/12/07	2	13.65	0	0.00	13.50	2	1,464	0.14%
2022/12/06	20	14.13	4	14.00	13.60	16	1,447	1.11%
2022/12/05	2	14.10	0	0.00	14.10	2	1,413	0.14%
2022/12/02	0	0.00	4	13.99	13.90	-4	1,387	-0.29%
2022/12/01	0	0.00	5	13.97	14.00	-5	1,383	-0.36%
2022/11/30	21	13.93	14	13.91	14.05	7	1,319	0.53%
2022/11/29	1	13.30	0	0.00	13.50	1	1,187	0.08%
2022/11/25	10	13.10	0	0.00	13.10	10	1,164	0.86%
2022/11/16	5	12.85	0	0.00	12.60	5	1,165	0.43%
2022/11/15	1	12.95	0	0.00	13.10	1	1,152	0.09%
2022/11/14	1	12.40	9	12.95	13.15	-8	1,137	-0.70%
2022/11/11	1	12.40	0	0.00	12.40	1	1,073	0.09%
2022/11/08	20	12.65	0	0.00	12.60	20	1,076	1.86%
2022/11/04	0.7	12.45	0	0.00	12.45	0.7	1,120	0.06%
2022/11/01	0	0.00	10	12.15	12.30	-10	1,218	-0.82%
2022/10/20	1	12.05	1	12.45	12.45	0	1,434	0.00%
2022/10/19	1	12.25	0	0.00	12.20	1	1,390	0.07%
2022/10/18	1	12.05	1	12.15	12.25	0	1,383	0.00%
2022/10/05	1	12.55	0	0.00	12.70	1	1,353	0.07%
2022/10/04	1	12.55	0	0.00	12.50	1	1,377	0.07%
2022/09/29	0	0.00	51	12.05	12.15	-51	1,382	-3.69%
2022/09/28	4	12.03	0	0.00	11.95	4	1,384	0.29%
2022/09/21	0.1	13.30	0	0.00	13.15	0.1	1,391	0.00%
2022/09/12	1	13.65	0	0.00	13.65	1	1,472	0.07%
2022/09/05	2	13.45	0	0.00	13.45	2	1,500	0.13%
2022/08/31	0	0.00	33	13.91	14.05	-33	1,534	-2.15%
2022/08/30	0	0.00	20	13.80	13.85	-20	1,539	-1.30%
2022/08/26	0	0.00	32	14.00	14.00	-32	1,534	-2.09%
2022/08/24	0.1	14.10	4	14.00	13.95	-3.9	1,540	-0.25%
2022/08/19	10	13.70	0	0.00	13.75	10	1,539	0.65%
2022/08/16	40	13.70	0	0.00	13.65	40	1,536	2.60%
2022/08/15	0	0.00	2	13.55	13.55	-2	1,533	-0.13%
2022/08/12	9	13.51	0	0.00	13.55	9	1,527	0.59%
2022/08/11	7	13.40	0	0.00	13.45	7	1,508	0.46%
2022/08/10	5.2	13.21	0	0.00	13.35	5.2	1,512	0.34%
2022/08/08	1	12.90	2	12.90	12.90	-1	1,535	-0.07%
2022/08/05	15	13.49	0	0.00	13.40	15	1,539	0.97%
2022/08/04	29	13.55	35	13.63	13.55	-6	1,516	-0.40%
2022/07/29	0	0.00	0.1	15.15	15.15	-0.1	1,534	-0.01%
2022/07/27	0	0.00	2	14.98	15.00	-2	1,548	-0.13%
2022/07/15	2	14.25	0	0.00	14.35	2	1,722	0.12%
2022/07/12	1	14.15	10	14.25	13.85	-9	1,730	-0.52%
2022/07/11	10	14.60	0	0.00	14.60	10	1,719	0.58%
2022/07/08	10	15.20	0	0.00	14.95	10	1,726	0.58%
2022/07/07	0	0.00	2	14.65	15.00	-2	1,733	-0.12%
2022/07/05	1	15.35	0	0.00	15.35	1	1,858	0.05%
2022/07/01	0	0.00	3	15.20	15.00	-3	1,898	-0.16%
2022/06/24	0	0.00	1	16.25	16.30	-1	1,905	-0.05%
2022/06/15	1	16.75	0	0.00	16.95	1	2,327	0.04%
2022/06/09	0	0.00	1	17.40	17.60	-1	2,465	-0.04%
2022/06/06	1	17.25	0	0.00	17.25	1	3,056	0.03%
2022/06/02	5	17.25	1	17.20	17.25	4	3,110	0.13%
2022/05/24	0	0.00	1	16.90	16.75	-1	3,344	-0.03%
2022/05/23	1	17.05	0	0.00	17.00	1	3,346	0.03%
2022/05/19	0	0.00	7	16.43	17.15	-7	3,393	-0.21%
2022/05/13	5	16.15	0	0.00	16.10	5	3,355	0.15%
2022/05/11	0	0.00	1	15.70	15.70	-1	3,357	-0.03%
2022/05/10	10	16.06	0	0.00	16.10	10	3,439	0.29%
2022/05/09	1	17.05	0	0.00	16.45	1	3,449	0.03%
2022/05/06	1	17.30	1	17.40	17.30	0	3,460	0.00%
2022/05/04	1	16.65	2	16.78	16.80	-1	3,528	-0.03%
2022/04/27	5	16.45	1	16.45	16.50	4	3,647	0.11%
2022/04/26	5	16.80	0	0.00	17.05	5	3,661	0.14%
2022/04/25	0	0.00	1	16.80	16.70	-1	3,662	-0.03%
2022/04/22	0	0.00	5	17.30	17.30	-5	3,630	-0.14%
2022/04/20	1	17.35	0	0.00	17.35	1	3,683	0.03%
2022/04/19	0	0.00	1	17.00	17.15	-1	3,686	-0.03%
2022/04/18	6	16.85	2	16.95	16.95	4	3,694	0.11%
2022/04/15	1	17.30	0	0.00	17.25	1	3,692	0.03%
2022/04/13	62	17.65	0	0.00	17.65	62	3,782	1.64%
2022/04/12	1	17.65	0	0.00	17.25	1	3,777	0.03%
2022/04/11	7	18.01	0	0.00	17.85	7	3,725	0.19%
2022/04/08	5	17.88	0	0.00	17.80	5	3,678	0.14%
2022/04/07	2	17.98	0	0.00	17.80	2	3,710	0.05%
2022/04/01	2	18.15	0	0.00	18.30	2	3,755	0.05%
2022/03/30	1	18.35	0	0.00	18.45	1	3,790	0.03%
2022/03/28	1	18.30	0	0.00	18.35	1	3,824	0.03%
2022/03/23	0	0.00	4	19.90	20.00	-4	3,729	-0.11%
2022/03/22	0	0.00	30	19.60	19.80	-30	3,646	-0.82%
2022/03/21	3	19.40	0	0.00	19.60	3	3,614	0.08%
2022/03/18	10	19.25	0	0.00	19.15	10	3,560	0.28%
2022/03/17	4	19.10	0	0.00	19.10	4	3,547	0.11%
2022/03/16	0	0.00	7	18.75	18.85	-7	3,526	-0.20%
2022/03/15	1	18.85	0	0.00	18.90	1	3,516	0.03%
2022/03/14	30	19.15	0	0.00	19.15	30	3,533	0.85%
2022/03/11	20	19.10	0	0.00	18.95	20	3,535	0.57%
2022/03/10	6	19.08	0.3	19.15	19.10	5.8	3,492	0.16%
2022/03/09	24	19.09	20	19.33	18.90	4	3,383	0.12%
2022/03/07	1	21.20	0	0.00	21.25	1	2,991	0.03%
2022/03/03	3	22.10	0	0.00	22.10	3	3,064	0.10%
2022/03/02	5	21.94	0	0.00	22.05	5	3,068	0.16%
2022/03/01	1	21.65	0	0.00	21.60	1	3,071	0.03%
2022/02/23	1	21.55	0	0.00	21.50	1	3,143	0.03%
2022/02/22	0	0.00	2	21.55	21.35	-2	3,187	-0.06%
2022/02/21	2	21.75	2	21.65	21.80	0	3,208	0.00%
2022/02/18	1	21.55	0	0.00	21.65	1	3,235	0.03%
2022/02/17	0.3	21.60	0	0.00	21.65	0.3	3,286	0.01%
2022/02/16	0	0.00	10	21.25	21.40	-10	3,297	-0.30%
2022/02/15	4	21.45	20	21.45	21.20	-16	3,341	-0.48%
2022/02/14	3	21.80	3	21.50	21.45	0	3,385	0.00%
2022/02/11	4	21.85	0	0.00	21.75	4	3,429	0.12%
2022/02/10	0	0.00	3	22.23	22.35	-3	3,443	-0.09%
2022/02/09	2	21.80	0	0.00	21.95	2	3,367	0.06%
2022/01/26	1	20.40	0	0.00	20.50	1	3,612	0.03%
2022/01/25	10	20.05	4	20.09	20.00	6	3,605	0.17%
2022/01/24	0	0.00	10	20.65	20.65	-10	3,540	-0.28%
2022/01/20	0	0.00	5	21.50	21.55	-5	3,548	-0.14%
2022/01/19	0	0.00	1	21.40	21.35	-1	3,581	-0.03%
2022/01/18	1	21.45	0	0.00	21.45	1	3,600	0.03%
2022/01/17	5	21.15	0	0.00	21.25	5	3,601	0.14%
2022/01/06	0	0.00	0	21.30	21.10	0	3,951	0.00%
2022/01/04	10	21.17	0	0.00	21.20	10	4,233	0.24%
2022/01/03	0	0.00	1	21.35	21.30	-1	4,320	-0.02%
2021/12/30	0	0.00	1	21.55	21.60	-1	4,418	-0.02%
2021/12/29	5	21.60	5	21.45	21.60	0	4,495	0.00%
2021/12/24	0	0.00	7	21.45	21.45	-7	5,015	-0.14%
2021/12/17	0	0.00	20	21.15	21.20	-20	6,880	-0.29%
2021/12/15	0	0.00	2	21.00	20.85	-2	6,977	-0.03%
2021/12/14	0	0.00	1	21.05	20.90	-1	7,108	-0.01%
2021/12/10	1	21.35	0	0.00	21.25	1	7,476	0.01%
2021/12/08	9	21.56	60	21.60	21.55	-51	7,520	-0.68%
2021/12/07	0	0.00	1	21.25	21.35	-1	7,618	-0.01%
2021/12/06	1	20.95	10	20.90	21.05	-9	7,648	-0.12%
2021/12/02	21	21.08	0	0.00	21.00	21	7,722	0.27%
2021/12/01	0	0.00	4	21.05	21.25	-4	7,724	-0.05%
2021/11/29	3	21.53	1	21.50	21.40	2	7,759	0.03%
2021/11/25	1	22.70	0	0.00	22.50	1	7,711	0.01%
2021/11/23	0	0.00	29	21.99	21.95	-29	7,674	-0.38%
2021/11/19	2	22.15	0	0.00	22.15	2	7,756	0.03%
2021/11/18	6	22.05	5	22.40	22.35	1	7,818	0.01%
2021/11/17	5	22.05	0	0.00	22.10	5	7,823	0.06%
2021/11/16	1	22.20	20	22.20	22.15	-19	7,854	-0.24%
2021/11/15	0	0.00	1	22.35	22.30	-1	7,870	-0.01%
2021/11/12	7	22.41	2.1	22.50	22.45	4.9	7,933	0.06%
2021/11/11	2	22.25	0	0.00	22.20	2	7,971	0.03%
2021/11/10	2	22.45	0	0.00	22.45	2	8,137	0.02%
2021/11/09	1	22.15	0	0.00	22.10	1	8,117	0.01%
2021/11/08	2	22.25	0	0.00	22.25	2	8,095	0.02%
2021/11/04	0	0.00	1	22.30	22.35	-1	8,247	-0.01%
2021/11/03	20	22.36	1	22.35	22.65	19	8,293	0.23%
2021/11/01	1	23.30	0	0.00	23.25	1	8,358	0.01%
2021/10/29	0	0.00	1	23.05	23.15	-1	8,886	-0.01%
2021/10/28	2	23.10	1	23.15	23.10	1	9,157	0.01%
2021/10/27	3	23.35	4	23.30	23.35	-1	9,330	-0.01%
2021/10/26	11	23.66	0.4	23.65	23.50	10.6	9,429	0.11%
2021/10/25	4	23.90	0	23.90	23.90	4	9,520	0.04%
2021/10/22	3	23.85	1	23.85	23.80	2	9,655	0.02%
2021/10/19	3	24.35	7	24.21	24.30	-4	9,831	-0.04%
2021/10/14	10	24.45	2	23.50	23.55	8	10,041	0.08%
2021/10/13	5	23.95	1	23.95	23.95	4	10,038	0.04%
2021/10/12	3	24.25	0	0.00	24.45	3	9,992	0.03%
2021/10/08	2	23.85	1	23.80	23.85	1	9,945	0.01%
2021/10/06	3	24.10	3	24.03	23.70	0	10,170	0.00%
2021/10/05	3	23.45	0	0.00	23.75	3	10,245	0.03%
2021/10/04	5	23.58	1	23.35	23.10	4	10,311	0.04%
2021/10/01	1	24.90	14	25.10	24.45	-13	10,426	-0.12%
2021/09/30	0	0.00	3	25.15	25.45	-3	10,418	-0.03%
2021/09/29	17.4	25.89	12	26.06	25.00	5.4	10,477	0.05%
2021/09/28	28	25.80	13.3	25.71	25.95	14.7	10,265	0.14%
2021/09/27	8	25.88	20	25.98	26.25	-12	13,053	-0.09%
2021/09/24	0	0.00	2	25.03	24.90	-2	14,792	-0.01%
2021/09/23	1	24.25	7	24.20	24.30	-6	14,804	-0.04%
2021/09/22	3	23.90	0	0.00	23.90	3	14,942	0.02%
2021/09/16	2	25.45	6	25.20	25.10	-4	15,025	-0.03%
2021/09/15	1	25.20	4	25.28	24.70	-3	14,874	-0.02%
2021/09/10	0.3	24.65	0	0.00	24.70	0.3	15,161	0.00%
2021/09/09	0	0.00	1	24.35	24.55	-1	15,256	-0.01%
2021/09/08	2	23.75	0	0.00	23.80	2	15,304	0.01%
2021/09/07	0	0.00	2	24.30	24.30	-2	15,642	-0.01%
2021/09/03	0	0.00	2	24.45	24.25	-2	15,766	-0.01%
2021/09/02	1	23.75	0	0.00	23.75	1	15,907	0.01%
2021/08/31	0	0.00	4	24.15	24.50	-4	16,516	-0.02%
2021/08/30	5	24.33	1	24.40	24.45	4	17,120	0.02%
2021/08/27	3	23.95	3	23.90	23.90	0	17,583	0.00%
2021/08/26	2	23.95	1	23.70	23.95	1	18,477	0.01%
2021/08/25	4	23.54	2	23.35	23.65	2	20,282	0.01%
2021/08/24	2	23.40	0	0.00	23.70	2	20,396	0.01%
2021/08/20	0	0.00	10	22.20	22.10	-10	20,968	-0.05%
2021/08/19	1	22.75	0	0.00	22.70	1	21,073	0.00%
2021/08/17	0	0.00	2	22.98	22.35	-2	21,746	-0.01%
2021/08/16	15	22.94	20	22.55	22.85	-5	21,972	-0.02%
2021/08/13	0	0.00	1	24.25	24.00	-1	22,043	0.00%
2021/08/12	1	24.30	1	24.45	24.55	0	22,142	0.00%
2021/08/11	6	24.22	0	0.00	24.20	6	22,279	0.03%
2021/08/10	6	24.93	3	24.75	24.80	3	22,399	0.01%
2021/08/09	5	25.35	6	25.26	25.20	-1	22,570	0.00%
2021/08/06	3	25.90	7	25.88	25.65	-4	22,691	-0.02%
2021/08/05	17	25.82	6	25.71	25.65	11	23,030	0.05%
2021/08/04	123	26.26	24	26.40	26.40	99	23,166	0.43%	大買/
2021/08/03	6	27.81	8.1	27.87	28.00	-2.1	23,073	-0.01%
2021/08/02	0	0.00	11	26.95	27.45	-11	23,112	-0.05%
2021/07/30	2	26.68	13	26.90	26.55	-11	23,648	-0.05%
2021/07/29	16	26.48	2	26.00	26.65	14	24,013	0.06%
2021/07/28	3	25.73	29	25.94	26.10	-26	24,268	-0.11%
2021/07/27	6	25.79	0	0.00	25.50	6	24,877	0.02%
2021/07/26	8	26.14	5	26.25	25.85	3	25,441	0.01%
2021/07/23	0	0.00	61	26.09	26.15	-61	26,088	-0.23%
2021/07/22	57	24.90	11	25.50	25.00	46	26,230	0.18%
2021/07/21	4	24.94	26	25.20	24.80	-22	26,640	-0.08%
2021/07/20	27	25.29	7	25.32	25.25	20	27,077	0.07%
2021/07/19	17	26.07	3	25.78	26.05	14	27,330	0.05%
2021/07/16	0	0.00	1	26.10	26.10	-1	28,384	0.00%
2021/07/15	1	25.95	0	0.00	26.40	1	28,906	0.00%
2021/07/14	12	25.65	4	25.34	25.65	8	29,970	0.03%
2021/07/13	2	26.00	4	25.60	25.45	-2	31,031	-0.01%
2021/07/12	6	26.35	2	26.55	26.25	4	31,887	0.01%
2021/07/09	2	26.53	0	0.00	26.60	2	32,477	0.01%
2021/07/08	8	26.55	12	26.65	26.50	-4	32,758	-0.01%
2021/07/07	78	26.84	13	26.69	26.60	65	32,984	0.20%
2021/07/06	2	27.18	6	27.19	27.20	-4	33,786	-0.01%
2021/07/05	38	27.81	24	27.28	27.15	14	34,327	0.04%
2021/07/02	168	30.27	149	29.15	27.50	19	34,289	0.06%	大買/大賣/
2021/07/01	78	28.92	239.2	29.59	29.90	-161.2	31,710	-0.51%	大賣/鉅額交易
2021/06/30	5	26.80	31	26.92	27.20	-26	30,007	-0.09%
2021/06/29	38	26.53	66	26.58	26.25	-28	29,947	-0.09%
2021/06/28	62	26.52	26.3	26.72	26.80	35.7	29,899	0.12%
2021/06/25	30	26.25	2	26.05	26.00	28	29,942	0.09%
2021/06/24	1	26.25	0	0.00	26.25	1	30,361	0.00%
2021/06/23	37	26.15	11	25.67	25.70	26	30,742	0.08%
2021/06/22	0	0.00	7	25.67	25.95	-7	30,861	-0.02%
2021/06/21	75	24.69	43	24.63	24.95	32	30,765	0.10%
2021/06/18	5	25.62	23	25.77	25.60	-18	30,670	-0.06%
2021/06/17	13	26.18	12	26.29	26.30	1	30,633	0.00%
2021/06/16	66	26.90	19	26.98	26.15	47	30,787	0.15%
2021/06/15	18.3	26.39	0	0.00	26.40	18.3	30,516	0.06%
2021/06/11	1	27.00	2	26.60	26.35	-1	30,467	0.00%
2021/06/10	44	26.20	4	26.29	26.80	40	30,459	0.13%
2021/06/09	5	26.67	39	26.58	26.65	-34	30,342	-0.11%
2021/06/08	27	27.42	106	27.45	27.30	-79	30,235	-0.26%	大賣/
2021/06/07	37	28.70	9	28.47	28.25	28	30,025	0.09%
2021/06/04	20	28.49	28	29.02	29.00	-8	29,505	-0.03%
2021/06/03	66	28.61	26	28.58	28.50	40	29,299	0.14%
2021/06/02	57	28.30	112	28.71	28.20	-55	28,971	-0.19%	大賣/
2021/06/01	1	25.75	3	26.02	26.45	-2	27,247	-0.01%
2021/05/31	30	26.02	46	26.23	25.75	-16	27,152	-0.06%
2021/05/28	51	25.76	3	25.63	25.45	48	26,732	0.18%
2021/05/27	12	25.09	5	25.13	25.15	7	26,622	0.03%
2021/05/26	19	24.87	10	25.00	25.00	9	26,589	0.03%
2021/05/25	5	25.00	36	25.67	25.70	-31	26,238	-0.12%
2021/05/24	20	23.75	2	23.05	23.40	18	26,166	0.07%
2021/05/21	11	22.27	0	0.00	22.80	11	26,202	0.04%
2021/05/20	18	22.50	1	22.75	22.35	17	26,101	0.07%
2021/05/19	3	22.30	3	22.80	23.15	0	26,085	0.00%
2021/05/18	12	22.11	14	22.40	22.50	-2	25,990	-0.01%
2021/05/17	6	21.03	51	21.56	20.75	-45	25,854	-0.17%
2021/05/14	9	23.03	45	22.70	23.05	-36	25,597	-0.14%
2021/05/13	67	22.59	14	22.87	23.05	53	25,372	0.21%
2021/05/12	63	24.15	24	24.69	23.90	39	24,976	0.16%
2021/05/11	46	26.73	19	27.22	26.55	27	24,665	0.11%
2021/05/10	40	27.82	39	27.70	28.15	1	24,400	0.00%
2021/05/07	89	27.00	38	26.67	26.90	51	24,165	0.21%
2021/05/06	8	28.16	16	28.25	27.75	-8	23,461	-0.03%
2021/05/05	33	27.78	10.3	27.15	27.15	22.7	22,977	0.10%
2021/05/04	1	26.05	12	26.73	26.95	-11	22,618	-0.05%
2021/05/03	80	29.56	20	29.70	28.90	60	21,889	0.27%
2021/04/29	16	29.62	29	30.00	30.35	-13	21,318	-0.06%
2021/04/28	0	0.00	3	29.67	29.10	-3	20,653	-0.01%
2021/04/27	28	29.34	21	29.60	29.60	7	20,455	0.03%
2021/04/26	23	28.52	8	29.13	29.50	15	19,984	0.08%
2021/04/23	35	27.79	28	27.53	27.75	7	19,492	0.04%
2021/04/22	64	28.84	214	28.80	27.75	-150	19,188	-0.78%	大賣/鉅額交易
2021/04/21	186	27.55	30	27.81	28.00	156	18,084	0.86%	大買/鉅額交易
2021/04/20	54	27.47	47	27.31	27.25	7	17,582	0.04%
2021/04/19	177	28.49	89.4	28.30	29.25	87.6	16,613	0.53%	大買/
2021/04/16	68	25.81	35.1	26.09	26.60	32.9	15,642	0.21%
2021/04/15	34	24.65	50	24.66	24.55	-16	14,624	-0.11%
2021/04/14	13	23.31	49	23.18	23.30	-36	14,059	-0.26%
2021/04/13	2	23.15	5	23.60	23.00	-3	13,785	-0.02%
2021/04/12	47	23.43	20	23.76	24.00	27	13,403	0.20%
2021/04/09	1.9	22.75	32.2	22.67	22.75	-30.3	12,455	-0.24%
2021/04/08	12	20.65	32.7	20.66	20.70	-20.7	11,908	-0.17%
2021/04/07	16	21.61	52	21.36	21.65	-36	11,716	-0.31%
2021/04/06	21	21.25	20	21.14	21.65	1	11,401	0.01%
2021/04/01	2	20.60	34.5	20.65	20.75	-32.5	11,167	-0.29%
2021/03/31	0	0.00	46	20.48	20.60	-46	11,086	-0.41%
2021/03/30	5	20.25	1	20.30	20.30	4	11,063	0.04%
2021/03/29	22	20.65	19	20.49	20.55	3	11,150	0.03%
2021/03/26	16	19.83	42	19.52	19.85	-26	11,712	-0.22%
2021/03/25	0	0.00	10.1	19.03	18.90	-10.1	11,772	-0.09%
2021/03/24	5	18.73	17	18.75	18.80	-12	11,642	-0.10%
2021/03/23	18	18.75	2	19.00	18.70	16	11,693	0.14%
2021/03/22	0	0.00	9	18.91	18.70	-9	11,829	-0.08%
2021/03/19	25	18.38	20	18.38	18.40	5	11,856	0.04%
2021/03/18	6	18.75	26.1	18.76	19.00	-20.1	11,791	-0.17%
2021/03/17	25	18.30	0	0.00	18.25	25	11,855	0.21%
2021/03/16	1	18.45	41	18.52	18.45	-40	11,975	-0.33%
2021/03/15	26	19.03	1	18.85	18.95	25	11,919	0.21%
2021/03/12	15.2	18.66	36.4	19.00	19.00	-21.3	11,890	-0.18%
2021/03/11	30	18.73	20	18.75	18.65	10	11,988	0.08%
2021/03/10	5	18.50	3	18.85	18.70	2	12,009	0.02%
2021/03/09	15	18.50	17	18.91	18.90	-2	12,021	-0.02%
2021/03/08	26	18.70	97.3	19.38	18.60	-71.3	11,879	-0.60%
2021/03/05	1	18.10	52	18.18	18.15	-51	11,471	-0.44%
2021/03/04	17	18.13	7	18.36	18.00	10	11,609	0.09%
2021/03/03	11	18.00	0	0.00	18.00	11	11,622	0.09%
2021/03/02	56	17.99	0	0.00	17.85	56	11,752	0.48%
2021/02/26	13	18.05	1	18.50	18.45	12	12,067	0.10%
2021/02/25	16	18.05	2	17.95	18.15	14	12,382	0.11%
2021/02/24	17	17.95	0	0.00	17.70	17	12,395	0.14%
2021/02/23	3	18.75	15	18.49	18.55	-12	12,352	-0.10%
2021/02/22	7	17.74	0	0.00	17.65	7	12,371	0.06%
2021/02/19	30	16.78	11	17.04	17.35	19	12,278	0.15%
2021/02/18	0	0.00	6	16.59	16.45	-6	12,211	-0.05%
2021/02/17	5	16.25	2	16.20	16.25	3	12,275	0.02%
2021/02/05	1	15.45	0	0.00	15.45	1	12,234	0.01%
2021/02/04	1	15.50	0	0.00	15.35	1	12,381	0.01%
2021/02/03	1	15.10	1	15.05	15.20	0	12,703	0.00%
2021/02/02	2	14.85	3	15.00	15.15	-1	12,987	-0.01%
2021/02/01	0	0.00	11	14.39	15.25	-11	13,031	-0.08%
2021/01/29	3	15.13	0	0.00	14.85	3	12,945	0.02%
2021/01/28	17	15.26	12.3	15.40	15.25	4.7	12,880	0.04%
2021/01/27	16	15.61	12	15.65	15.65	4	12,912	0.03%
2021/01/26	14	15.65	12	15.75	15.65	2	13,028	0.02%
2021/01/25	3	15.90	18	15.91	15.90	-15	12,989	-0.12%
2021/01/21	13	15.53	64	15.54	15.65	-51	12,941	-0.39%
2021/01/20	2	15.93	33	15.78	15.60	-31	12,877	-0.24%
2021/01/19	16	16.54	2	16.93	16.35	14	12,777	0.11%
2021/01/18	10	16.61	13	16.74	16.50	-3	12,748	-0.02%
2021/01/15	77	17.06	0	0.00	16.85	77	12,669	0.61%
2021/01/14	10	17.25	10.1	17.25	17.25	-0.1	12,554	0.00%
2021/01/13	13	17.81	27	17.66	17.65	-14	12,475	-0.11%
2021/01/12	20	17.03	45	17.18	17.10	-25	12,357	-0.20%
2021/01/11	72	17.94	348.2	17.96	17.65	-276.2	12,160	-2.27%	大賣/鉅額交易
2021/01/08	62	18.53	0	0.00	18.55	62	11,955	0.52%
2021/01/07	8	18.84	49	18.93	18.95	-41	11,842	-0.35%
2021/01/06	81	18.51	1	18.25	18.60	80	11,631	0.69%
2021/01/05	38	18.58	19	18.56	18.65	19	11,478	0.17%
2021/01/04	15	18.82	0	0.00	18.95	15	11,339	0.13%
2020/12/31	8	18.99	27	18.93	19.20	-19	11,173	-0.17%
2020/12/30	32	19.04	17	19.53	18.80	15	10,904	0.14%
2020/12/29	6	18.96	29	19.15	19.00	-23	10,634	-0.22%
2020/12/28	83	18.76	44	19.19	19.20	39	10,442	0.37%
2020/12/25	15	18.31	26	18.50	18.70	-11	10,145	-0.11%
2020/12/24	0	0.00	6.2	18.30	18.25	-6.2	10,001	-0.06%
2020/12/23	26	18.02	14.5	17.96	18.00	11.5	9,878	0.12%
2020/12/22	70	18.87	39.6	19.21	18.20	30.4	9,602	0.32%
2020/12/21	5	17.95	28	18.21	18.50	-23	8,606	-0.27%
2020/12/18	10	17.34	82	17.18	17.50	-72	8,117	-0.89%
2020/12/17	23	17.36	0	0.00	17.30	23	8,067	0.29%
2020/12/16	2	17.60	55	17.55	17.60	-53	8,056	-0.66%
2020/12/15	15	17.38	1	17.60	17.25	14	8,005	0.17%
2020/12/14	15.4	17.10	25	17.19	17.25	-9.6	7,868	-0.12%
2020/12/11	29	16.96	14	17.05	16.95	15	7,721	0.19%
2020/12/10	39	16.81	11	17.11	16.75	28	7,584	0.37%
2020/12/09	55	16.55	1	16.60	16.90	54	7,498	0.72%
2020/12/08	23	16.49	0	0.00	16.45	23	7,613	0.30%
2020/12/07	12.2	16.68	15	16.70	16.45	-2.8	7,614	-0.04%
2020/12/04	19	17.19	0	0.00	17.15	19	7,435	0.26%
2020/12/03	7.5	16.98	0	0.00	17.05	7.5	7,350	0.10%
2020/12/02	14	16.95	60	16.95	16.80	-46	7,497	-0.61%
2020/12/01	97	17.31	60	17.35	17.30	37	7,363	0.50%
2020/11/30	13	17.55	24.6	17.87	17.50	-11.6	7,256	-0.16%
2020/11/27	7	17.03	0	0.00	17.20	7	7,042	0.10%
2020/11/26	1	17.10	8	17.26	17.20	-7	6,981	-0.10%
2020/11/25	15	17.06	31	17.24	17.25	-16	6,854	-0.23%
2020/11/24	47	16.31	7	16.68	16.50	40	6,479	0.62%
2020/11/23	0	0.00	2	15.93	16.10	-2	6,079	-0.03%
2020/11/20	25	15.54	2	15.60	15.65	23	6,133	0.37%
2020/11/19	6	15.29	6.2	15.45	15.45	-0.2	6,049	0.00%
2020/11/18	33	14.87	1	15.10	14.90	32	5,754	0.56%
2020/11/17	30	14.75	1	14.90	14.75	29	5,733	0.51%
2020/11/16	20	14.29	22	14.32	14.65	-2	5,845	-0.03%
2020/11/13	6	14.83	1	14.70	14.75	5	5,869	0.09%
2020/11/12	60	15.15	5.1	15.00	14.95	54.9	5,995	0.92%
2020/11/11	65	14.88	3	15.27	15.40	62	6,370	0.97%
2020/11/10	4	14.35	14	14.50	14.70	-10	6,087	-0.16%
2020/11/09	0	0.00	6.2	14.10	14.05	-6.2	5,873	-0.11%
2020/11/06	0	0.00	2	13.70	13.70	-2	5,809	-0.03%
2020/11/05	0	0.00	7.1	13.63	13.80	-7.1	5,756	-0.12%
2020/11/04	5	13.96	13	14.00	13.80	-8	5,805	-0.14%
2020/11/03	0	0.00	2	13.68	13.65	-2	5,848	-0.03%
2020/11/02	5	13.00	0	0.00	13.10	5	5,743	0.09%
2020/10/29	0	0.00	12	13.40	13.35	-12	5,754	-0.21%
2020/10/28	2	13.55	50	13.35	13.25	-48	5,732	-0.84%
2020/10/27	5	13.25	6	13.57	13.45	-1	5,714	-0.02%
2020/10/26	0	0.00	8	13.49	13.40	-8	5,667	-0.14%
2020/10/23	2	13.05	4	13.21	13.20	-2	5,637	-0.04%
2020/10/22	0	0.00	1	13.00	13.00	-1	5,637	-0.02%
2020/10/21	0	0.00	5.4	13.00	13.15	-5.4	5,648	-0.10%
2020/10/20	1	13.00	5	13.00	13.05	-4	5,648	-0.07%
2020/10/16	10	13.10	10	13.00	12.95	0	5,625	0.00%
2020/10/15	1	13.10	1	13.20	12.95	0	5,614	0.00%
2020/10/14	60	13.00	0.1	13.00	13.05	59.9	5,591	1.07%
2020/10/13	0.3	12.95	1	13.05	12.95	-0.7	5,585	-0.01%
2020/10/08	0	0.00	1	12.80	12.85	-1	5,539	-0.02%
2020/10/07	0	0.00	7.1	12.82	12.90	-7.1	5,529	-0.13%
2020/09/28	0	0.00	0.5	12.70	12.75	-0.5	5,570	-0.01%
2020/09/25	5	12.48	6	12.57	12.35	-1	5,564	-0.02%
2020/09/24	7	12.65	3	12.75	12.35	4	5,527	0.07%
2020/09/23	1	13.05	1	13.20	13.00	0	5,419	0.00%
2020/09/22	0	0.00	3	13.18	13.50	-3	5,343	-0.06%
2020/09/21	2	13.90	2.1	13.96	13.75	-0.1	5,256	0.00%
2020/09/18	18	14.11	19	13.89	13.65	-1	5,138	-0.02%
2020/09/17	5	13.40	10	13.58	13.70	-5	4,940	-0.10%
2020/09/11	15	13.41	11	13.60	13.20	4	4,744	0.08%
2020/09/10	8	14.13	8	13.76	13.80	0	4,584	0.00%
2020/09/09	7	13.81	22	13.95	14.00	-15	4,510	-0.33%
2020/09/08	1	13.65	5	13.60	13.85	-4	4,445	-0.09%
2020/09/07	7	13.69	8	14.07	13.80	-1	4,340	-0.02%
2020/09/03	0	0.00	41.7	13.40	13.30	-41.7	4,048	-1.03%
2020/09/02	1	13.05	2	13.45	13.05	-1	3,956	-0.03%
2020/09/01	0	0.00	7	13.01	13.00	-7	3,896	-0.18%
2020/08/31	5	12.80	0	0.00	12.80	5	3,842	0.13%
2020/08/26	25	12.91	1	12.90	12.80	24	3,663	0.66%
2020/08/25	0	0.00	31	12.80	12.85	-31	3,422	-0.91%
2020/08/21	0	0.00	0.6	12.40	12.50	-0.6	3,245	-0.02%
2020/08/20	16	12.20	4	12.48	12.20	12	3,163	0.38%
2020/08/19	2	12.75	20.5	12.79	13.00	-18.5	2,978	-0.62%
2020/08/18	17	12.13	81.1	12.04	12.70	-64.1	2,796	-2.29%
2020/08/17	29	12.37	6	12.45	12.45	23	2,590	0.89%
2020/08/14	10	11.35	0	0.00	11.45	10	2,015	0.50%
2020/08/13	2	11.20	1	11.10	11.20	1	1,926	0.05%
2020/08/10	5	10.86	1	10.80	10.80	4	1,750	0.23%
2020/08/07	10	10.35	44	10.52	10.45	-34	1,681	-2.02%
2020/08/06	0	0.00	41	10.15	10.05	-41	1,543	-2.66%
2020/08/05	10	9.46	13.6	9.68	10.05	-3.6	1,513	-0.24%
2020/08/04	25	9.36	0	0.00	9.38	25	1,478	1.69%
2020/07/29	0	0.00	2	9.47	9.42	-2	1,510	-0.13%
2020/07/28	4	9.18	2	9.22	9.15	2	1,520	0.13%
2020/07/27	2	9.47	0	0.00	9.42	2	1,538	0.13%
2020/07/22	0	0.00	0.2	10.00	10.05	-0.2	1,597	-0.01%
2020/07/16	0	0.00	1	10.10	10.05	-1	1,621	-0.06%
2020/07/15	0	0.00	5	10.00	10.00	-5	1,618	-0.31%
2020/07/13	0	9.95	97	9.97	10.00	-97	1,653	-5.86%
2020/07/10	2	9.91	117	9.92	9.85	-115	1,664	-6.91%	大賣/鉅額交易
2020/07/09	0	0.00	110	10.05	10.00	-110	1,652	-6.66%	大賣/鉅額交易
2020/07/06	0	0.00	2	10.25	10.20	-2	1,668	-0.12%
2020/07/02	0	0.00	0.1	10.00	10.05	-0.1	1,648	-0.01%
2020/06/30	2	10.00	2	10.10	10.00	0	1,643	0.00%
2020/06/29	4	10.03	0	0.00	9.96	4	1,646	0.24%
2020/06/23	10	10.15	0	0.00	10.25	10	1,645	0.61%
2020/06/22	0	0.00	3	10.20	10.20	-3	1,637	-0.18%
2020/06/19	2	9.99	0	0.00	9.99	2	1,592	0.13%
2020/06/18	17	9.99	4	10.10	10.05	13	1,589	0.82%
2020/06/17	0	0.00	9	10.00	10.00	-9	1,582	-0.57%
2020/06/16	0	0.00	120	9.99	9.99	-120	1,595	-7.52%	大賣/鉅額交易
2020/06/15	0	0.00	1	9.83	9.80	-1	1,645	-0.06%
2020/06/11	10	9.78	0	0.00	9.64	10	1,646	0.61%
2020/06/10	10	9.88	0	0.00	9.84	10	1,645	0.61%
2020/06/08	0	0.00	2	9.98	9.97	-2	1,732	-0.12%
2020/06/04	50	9.70	21	9.61	9.65	29	1,716	1.69%
2020/06/03	0	0.00	7	9.59	9.65	-7	1,731	-0.40%
2020/06/02	5	9.54	0	0.00	9.45	5	1,708	0.29%
2020/05/28	0	0.00	4	9.43	9.32	-4	1,696	-0.24%
2020/05/26	10	9.40	1	9.39	9.36	9	1,728	0.52%
2020/05/22	0	0.00	1	9.26	9.27	-1	1,731	-0.06%
2020/05/19	39	9.57	10	9.59	9.52	29	1,742	1.66%
2020/05/14	3	9.20	0	0.00	9.16	3	1,687	0.18%
2020/05/13	1	9.36	0	0.00	9.43	1	1,665	0.06%
2020/05/12	0	0.00	3	9.54	9.50	-3	1,670	-0.18%
2020/05/11	21	9.66	0	0.00	9.62	21	1,655	1.27%
2020/05/08	0	0.00	3	9.70	9.71	-3	1,646	-0.18%
2020/05/07	0	0.00	2	9.72	9.88	-2	1,636	-0.12%
2020/04/30	0	0.00	30	10.00	10.00	-30	1,630	-1.84%
2020/04/27	0	0.00	1	9.72	9.70	-1	1,620	-0.06%
2020/04/23	5	9.06	0	0.00	9.06	5	1,558	0.32%
2020/04/22	0	0.00	2	8.66	8.84	-2	1,549	-0.13%
2020/04/21	0	0.00	2	8.85	8.62	-2	1,537	-0.13%
2020/04/17	2	9.22	0	0.00	9.06	2	1,521	0.13%
2020/04/16	0	0.00	3	9.12	9.10	-3	1,506	-0.20%
2020/04/15	0	0.00	0.3	9.30	9.24	-0.3	1,493	-0.02%
2020/04/08	0	0.00	9	8.52	8.59	-9	1,675	-0.54%
2020/04/07	10	8.24	0	0.00	8.30	10	1,661	0.60%
2020/03/27	0	0.00	70	8.13	8.14	-70	1,657	-4.22%
2020/03/26	1	7.83	0	0.00	8.00	1	1,663	0.06%
2020/03/25	72	7.97	0	0.00	7.93	72	1,663	4.33%
2020/03/20	2	7.69	0	0.00	7.62	2	1,771	0.11%
2020/03/19	8	7.29	65	7.24	7.21	-57	1,754	-3.25%
2020/03/18	0	0.00	29	8.03	8.00	-29	1,681	-1.73%
2020/03/17	0	0.00	31	8.02	8.02	-31	1,682	-1.84%
2020/03/13	2	7.91	0	0.00	8.16	2	1,634	0.12%
2020/03/12	1	8.73	0	0.00	8.65	1	1,579	0.06%
2020/03/10	2	9.33	2	9.31	9.30	0	1,529	0.00%
2020/03/05	2	10.05	0	0.00	10.10	2	1,466	0.14%
2020/03/04	5	9.86	0	0.00	10.05	5	1,461	0.34%
2020/03/02	1	9.87	3	9.90	9.84	-2	1,460	-0.14%
2020/02/14	2	10.05	0	0.00	10.00	2	1,456	0.14%
2020/02/06	2	10.10	0	0.00	10.15	2	1,489	0.13%
2020/02/05	2	9.99	0	0.00	10.00	2	1,481	0.14%
2020/02/04	0.9	10.10	0	0.00	10.10	0.9	1,474	0.06%
2020/02/03	1	9.76	10	9.80	9.96	-9	1,457	-0.62%
2020/01/30	0	0.00	90	10.35	10.10	-90	1,414	-6.36%
2020/01/20	10	10.90	0	0.00	10.90	10	1,367	0.73%
2020/01/16	10	10.90	0	0.00	10.90	10	1,372	0.73%
2020/01/14	10	10.85	0	0.00	10.85	10	1,370	0.73%
2020/01/13	50	10.86	0	0.00	10.90	50	1,373	3.64%
2020/01/07	1	11.10	0	0.00	11.15	1	1,467	0.07%
2020/01/06	0	0.00	80	11.59	11.35	-80	1,437	-5.57%
2020/01/03	2	11.20	0	0.00	11.55	2	1,327	0.15%
2019/12/26	10	11.15	0	0.00	11.20	10	1,204	0.83%
2019/12/24	3	11.25	0	0.00	11.20	3	1,205	0.25%
2019/12/19	1	11.20	10	11.25	11.20	-9	1,184	-0.76%
2019/12/18	1	11.25	16.3	11.25	11.25	-15.3	1,155	-1.32%
2019/12/13	10	10.70	0	0.00	10.75	10	1,043	0.96%
2019/12/12	0	0.00	1	10.70	10.70	-1	1,039	-0.10%
2019/12/09	20	10.75	0	0.00	10.75	20	1,068	1.87%
2019/12/05	20	10.75	0	0.00	10.70	20	1,069	1.87%
2019/12/04	60	10.70	0	0.00	10.75	60	1,074	5.58%
2019/12/02	5	10.60	0	0.00	10.60	5	1,082	0.46%
2019/11/29	0	0.00	15	10.62	10.65	-15	1,080	-1.39%
2019/11/28	0	0.00	10	10.70	10.70	-10	1,074	-0.93%
2019/11/27	20	10.80	0	0.00	10.75	20	1,065	1.88%
2019/11/26	1	10.75	0	0.00	10.80	1	1,060	0.09%
2019/11/25	0	0.00	2	10.70	10.70	-2	1,059	-0.19%
2019/11/22	10	10.75	0	0.00	10.70	10	1,065	0.94%
2019/11/21	50	10.78	4	10.78	10.80	46	1,075	4.28%
2019/11/20	0	0.00	3	10.80	10.80	-3	1,073	-0.28%
2019/11/19	20	10.65	0	0.00	10.80	20	1,060	1.89%
2019/11/14	0	0.00	10	10.45	10.45	-10	1,039	-0.96%
2019/11/08	1	10.55	0	0.00	10.60	1	1,071	0.09%
2019/11/01	1	10.25	0	0.00	10.25	1	1,098	0.09%
2019/10/30	1	10.30	0	0.00	10.35	1	1,096	0.09%
2019/10/28	2	10.30	0	0.00	10.25	2	1,129	0.18%
2019/10/24	2	10.35	0	0.00	10.40	2	1,139	0.18%
2019/10/18	20	10.30	0	0.00	10.15	20	1,133	1.76%
2019/10/14	0	0.00	1	10.30	10.35	-1	981	-0.10%
2019/10/08	3	10.32	0	0.00	10.35	3	1,026	0.29%
2019/10/04	0	0.00	0.1	10.35	10.30	-0.1	1,054	-0.01%
2019/09/25	0.2	10.80	0	0.00	10.75	0.2	1,085	0.02%
2019/09/20	2	10.55	0	0.00	10.60	2	1,095	0.18%
2019/09/19	4	10.55	0	0.00	10.50	4	1,087	0.37%
2019/09/16	55	11.04	0	0.00	10.85	55	1,093	5.03%
2019/09/06	20	10.70	0	0.00	10.70	20	1,057	1.89%
2019/09/03	0	0.00	0.2	10.30	10.30	-0.2	1,039	-0.02%
2019/08/26	5	10.00	0	0.00	9.97	5	1,043	0.48%
2019/08/19	10	10.15	0	0.00	10.20	10	1,033	0.97%
2019/08/15	3	9.91	0	0.00	9.90	3	1,026	0.29%
2019/08/13	0	0.00	3	10.15	10.10	-3	1,012	-0.30%
2019/08/12	1	10.40	0	0.00	10.25	1	1,000	0.10%
2019/08/08	1.1	10.27	0	0.00	10.40	1.1	1,001	0.11%
2019/08/07	0	0.00	1	10.70	10.60	-1	978	-0.10%
2019/08/05	0	0.00	12	10.97	10.95	-12	1,015	-1.18%
2019/08/02	0	0.00	5	11.00	11.05	-5	1,053	-0.47%
2019/07/31	10	11.40	0.7	11.25	11.30	9.3	1,140	0.81%
2019/07/26	0	0.00	0	11.05	11.05	0	1,120	0.00%
2019/07/22	0	0.00	10	11.05	11.05	-10	1,153	-0.87%
2019/07/15	0	0.00	4	11.23	11.25	-4	1,283	-0.31%
2019/07/11	20	11.28	0	0.00	11.25	20	1,274	1.57%
2019/07/10	22	11.20	0	0.00	11.30	22	1,263	1.74%
2019/07/02	3	11.35	0	0.00	11.25	3	1,385	0.22%
2019/06/27	0	0.00	50	11.30	11.35	-50	1,456	-3.43%
2019/06/19	5	11.30	0	0.00	11.40	5	1,615	0.31%
2019/06/18	0	0.00	10	11.30	11.25	-10	1,610	-0.62%
2019/06/12	10	11.00	0	0.00	11.05	10	1,631	0.61%
2019/06/06	0	0.00	20	11.15	11.15	-20	1,626	-1.23%
2019/06/05	0	0.00	5	11.25	11.25	-5	1,623	-0.31%
2019/05/31	0	0.00	3	11.25	11.25	-3	1,649	-0.18%
2019/05/24	1	11.25	0	0.00	11.20	1	1,693	0.06%
2019/05/23	0	0.00	4	11.25	11.20	-4	1,728	-0.23%
2019/05/21	0	0.00	16	11.10	11.10	-16	1,854	-0.86%
2019/05/16	17	11.00	0	0.00	11.00	17	1,896	0.90%
2019/05/15	5	11.20	0	0.00	11.20	5	1,903	0.26%
2019/05/14	0	0.00	2	10.95	11.10	-2	1,920	-0.10%
2019/05/13	4	11.10	0	0.00	11.10	4	1,908	0.21%
2019/05/10	5	11.53	0	0.00	11.55	5	1,911	0.26%
2019/05/09	55	11.88	0	0.00	11.80	55	1,873	2.94%
2019/05/08	0	0.00	20	12.40	12.40	-20	1,792	-1.12%
2019/05/06	3	12.35	4	12.38	12.40	-1	1,804	-0.06%
2019/05/02	8	12.64	0	0.00	12.60	8	1,803	0.44%
2019/04/30	1	12.50	0	0.00	12.60	1	1,813	0.06%
2019/04/29	1	12.45	10	12.55	12.45	-9	1,837	-0.49%
2019/04/25	3	12.75	0	0.00	12.75	3	1,831	0.16%
2019/04/24	4	12.75	11	12.86	12.80	-7	1,815	-0.39%
2019/04/23	70	12.87	24	12.82	12.85	46	1,789	2.57%
2019/04/22	14	12.31	8	12.50	12.50	6	1,707	0.35%
2019/04/19	0	0.00	3	12.20	12.20	-3	1,695	-0.18%
2019/04/17	4	12.29	15.9	12.30	12.40	-11.9	1,724	-0.69%
2019/04/16	4	12.26	1	12.35	12.30	3	1,738	0.17%
2019/04/15	5	12.35	10	12.30	12.35	-5	1,733	-0.29%
2019/04/12	4	12.38	0	0.00	12.35	4	1,722	0.23%
2019/04/11	10	12.45	0	0.00	12.40	10	1,727	0.58%
2019/04/09	10	12.45	0	0.00	12.40	10	1,657	0.60%
2019/04/03	6	12.15	0	0.00	12.15	6	1,597	0.38%
2019/04/02	20	12.25	0	0.00	12.25	20	1,565	1.28%
2019/03/29	4	12.44	0	0.00	12.45	4	1,519	0.26%
2019/03/28	7	12.50	0	0.00	12.60	7	1,515	0.46%
2019/03/27	10	12.65	5	12.65	12.65	5	1,513	0.33%
2019/03/26	6	12.62	0	0.00	12.55	6	1,522	0.39%
2019/03/25	9	12.81	0	0.00	12.85	9	1,463	0.62%
2019/03/22	0	0.00	6	13.33	13.40	-6	1,403	-0.43%
2019/03/21	2	13.38	0	0.00	13.40	2	1,391	0.14%
2019/03/20	0	0.00	3	13.35	13.40	-3	1,476	-0.20%
2019/03/19	2	13.20	2	13.30	13.20	0	1,480	0.00%
2019/03/15	5	13.20	0	0.00	13.15	5	1,475	0.34%
2019/03/14	10	13.10	0	0.00	13.15	10	1,468	0.68%
2019/03/12	10	13.20	0	0.00	13.20	10	1,503	0.67%
2019/03/11	0	0.00	10	13.10	13.10	-10	1,525	-0.66%
2019/03/08	8	12.97	0	0.00	13.05	8	1,573	0.51%
2019/03/07	7	13.17	0	0.00	13.10	7	1,599	0.44%
2019/03/06	15	13.22	0	0.00	13.20	15	1,614	0.93%
2019/03/05	5	13.30	2	13.40	13.30	3	1,629	0.18%
2019/03/04	3	13.35	0	0.00	13.40	3	1,634	0.18%
2019/02/27	1	13.20	15	13.20	13.20	-14	1,624	-0.86%
2019/02/26	17	13.00	30	13.00	13.00	-13	1,601	-0.81%
2019/02/25	25.6	13.03	0	0.00	12.95	25.6	1,600	1.60%
2019/02/22	10	12.95	0	0.00	12.95	10	1,584	0.63%
2019/02/21	30	13.15	0	0.00	13.00	30	1,559	1.92%
2019/02/20	2	13.10	0	0.00	13.35	2	1,503	0.13%
2019/02/19	3	12.95	3	12.92	12.95	0	1,472	0.00%
2019/02/18	3	12.70	0	0.00	12.70	3	1,465	0.20%
2019/02/15	1	12.55	4	12.56	12.55	-3	1,462	-0.21%
2019/02/14	2	12.45	0	0.00	12.50	2	1,448	0.14%
2019/02/12	7	12.21	0	0.00	12.30	7	1,422	0.49%
2019/01/30	3	12.25	0.4	12.35	12.30	2.6	1,400	0.18%
2019/01/23	0	0.00	0	12.70	12.70	0	1,407	0.00%
2019/01/21	0	0.00	10	12.60	12.70	-10	1,419	-0.70%
2019/01/11	0	0.00	3	12.20	12.20	-3	1,698	-0.18%
2019/01/10	0	0.00	0.2	12.20	12.20	-0.2	1,706	-0.01%
2019/01/08	20	12.00	3.2	12.05	12.05	16.8	1,692	0.99%
2018/12/26	2	11.55	0	0.00	11.60	2	1,871	0.11%
2018/12/20	1	11.75	0	0.00	11.65	1	1,890	0.05%
2018/12/19	15	11.97	0	0.00	11.95	15	1,914	0.78%
2018/12/14	0	0.00	2	12.20	12.20	-2	2,014	-0.10%
2018/12/12	23	11.99	0	0.00	11.90	23	1,924	1.20%
2018/12/10	2	11.85	0	0.00	11.85	2	1,925	0.10%
2018/11/30	0	0.00	2	12.10	12.15	-2	1,888	-0.11%
2018/11/23	2	11.65	0	0.00	11.65	2	1,895	0.11%
2018/11/22	5	11.80	0	0.00	11.75	5	1,895	0.26%
2018/11/21	2	11.70	0	0.00	11.80	2	1,905	0.10%
2018/11/20	10	11.75	2	11.80	11.80	8	1,915	0.42%
2018/11/14	10	11.40	0	0.00	11.30	10	1,871	0.53%
2018/11/12	1	11.50	0	0.00	11.60	1	1,894	0.05%
2018/10/31	1	11.30	0	0.00	11.35	1	2,262	0.04%
2018/10/29	0.8	11.15	0	0.00	11.10	0.8	2,268	0.03%
2018/10/26	0	0.00	2	11.00	10.95	-2	2,269	-0.09%
2018/10/24	5	12.12	0	0.00	11.90	5	2,152	0.23%
2018/10/16	1	12.90	0	0.00	12.90	1	2,013	0.05%
2018/10/15	38	12.90	0	0.00	13.00	38	2,003	1.90%
2018/10/12	1	13.30	0	0.00	13.30	1	1,989	0.05%
2018/10/11	75	13.30	14	13.35	13.05	61	1,987	3.07%
2018/10/08	10	14.25	0	0.00	14.25	10	2,070	0.48%
2018/10/05	3	14.30	0	0.00	14.20	3	2,263	0.13%
2018/10/03	0	0.00	10	15.30	15.00	-10	2,364	-0.42%
2018/10/01	1	15.30	0	0.00	15.25	1	2,489	0.04%
2018/09/28	0	0.00	12	15.42	15.30	-12	2,535	-0.47%
2018/09/26	10	15.70	0	0.00	15.70	10	2,534	0.39%
2018/09/25	3	15.43	2	15.50	15.40	1	2,516	0.04%
2018/09/21	2	15.50	19	15.44	15.70	-17	2,522	-0.67%
2018/09/18	4	14.38	0	0.00	14.30	4	2,519	0.16%
2018/09/17	2	14.75	0	0.00	14.45	2	2,540	0.08%
2018/09/14	3	14.68	3	14.70	14.70	0	2,556	0.00%
2018/09/12	2	14.30	0	0.00	14.25	2	2,578	0.08%
2018/09/10	3	14.50	0	0.00	14.25	3	2,602	0.12%
2018/09/07	17	14.87	0	0.00	14.85	17	2,597	0.65%
2018/08/31	0	0.00	22	15.47	15.35	-22	2,593	-0.85%
2018/08/30	0	0.00	10	15.60	15.55	-10	2,645	-0.38%
2018/08/27	2	15.85	0	0.00	15.95	2	2,676	0.07%
2018/08/22	0	0.00	1	15.75	15.75	-1	2,761	-0.04%
2018/08/17	13	15.47	1	15.50	15.40	12	2,811	0.43%
2018/08/16	4	15.15	4	15.23	15.15	0	2,812	0.00%
2018/08/15	1	15.75	0	0.00	15.60	1	2,814	0.04%
2018/08/14	1	16.40	0	0.00	16.30	1	2,823	0.04%
2018/08/13	5	16.60	0	0.00	16.45	5	2,960	0.17%
2018/08/09	11	17.33	1	17.20	17.35	10	3,100	0.32%
2018/08/08	5	18.40	0	0.00	18.60	5	2,972	0.17%
2018/08/07	0	0.00	25	18.25	18.25	-25	2,980	-0.84%
2018/08/06	1	18.20	0	0.00	18.15	1	3,015	0.03%
2018/07/26	0	0.00	10	18.90	18.95	-10	3,165	-0.32%
2018/07/23	0	0.00	1	19.00	18.80	-1	3,192	-0.03%
2018/07/19	0	0.00	9	18.95	18.85	-9	3,211	-0.28%
2018/07/18	0	0.00	0.3	18.90	18.90	-0.3	3,277	-0.01%
2018/07/17	2	18.95	0	0.00	18.85	2	3,288	0.06%
2018/07/16	22	18.75	2	18.68	19.05	20	3,271	0.61%
2018/07/13	0	0.00	7	20.82	21.00	-7	3,163	-0.22%
2018/07/12	1	20.40	2	20.43	20.50	-1	3,011	-0.03%
2018/07/09	4	19.89	0	0.00	19.95	4	3,085	0.13%
2018/07/06	5	20.00	0	0.00	19.95	5	3,086	0.16%
2018/07/05	27	20.02	0.5	20.10	20.00	26.5	3,224	0.82%
2018/07/02	0	0.00	1	20.70	20.60	-1	3,368	-0.03%
2018/06/29	1	20.40	0	0.00	20.50	1	3,363	0.03%
2018/06/20	3	20.15	0	0.00	20.05	3	3,366	0.09%
2018/06/19	1	20.25	0	0.00	20.15	1	3,381	0.03%
2018/06/11	3	20.85	0	0.00	20.85	3	3,619	0.08%
2018/06/07	5	21.00	6	21.01	20.85	-1	3,643	-0.03%
2018/06/06	0	0.00	1	20.60	20.55	-1	3,587	-0.03%
2018/05/30	5	20.00	0	0.00	20.00	5	3,580	0.14%
2018/05/23	2	21.00	0	0.00	21.00	2	3,516	0.06%
2018/05/22	10	21.05	11	21.00	20.80	-1	3,477	-0.03%
2018/05/21	1	21.25	21.7	21.48	21.25	-20.7	3,453	-0.60%
2018/05/17	10	20.20	35.4	20.22	20.35	-25.4	3,142	-0.81%
2018/05/15	0	0.00	10	20.05	20.10	-10	3,191	-0.31%
2018/05/11	10	20.00	0	0.00	19.95	10	3,233	0.31%
2018/05/10	21	19.95	0	0.00	20.00	21	3,202	0.66%
2018/05/09	5	20.00	0	0.00	20.00	5	3,203	0.16%
2018/05/07	0	0.00	5	19.60	19.50	-5	3,163	-0.16%
2018/04/27	3	19.70	0	0.00	19.70	3	3,192	0.09%
2018/04/24	50	19.75	0	0.00	19.65	50	3,256	1.54%
2018/04/19	9	20.28	3	20.40	20.35	6	3,236	0.19%
2018/04/18	9	20.44	0	0.00	20.35	9	3,247	0.28%
2018/04/17	0	0.00	14	20.67	20.60	-14	3,232	-0.43%
2018/04/16	2	20.60	6	20.87	20.90	-4	3,182	-0.13%
2018/04/12	5	20.00	1	20.00	20.00	4	3,199	0.13%
2018/04/11	8	19.96	4	20.05	19.90	4	3,191	0.13%
2018/04/10	4	19.63	0	0.00	19.60	4	3,081	0.13%
2018/04/09	0	0.00	2	19.20	19.35	-2	3,048	-0.07%
2018/04/02	5	19.05	0	0.00	19.05	5	3,059	0.16%
2018/03/31	12	18.95	0	0.00	18.90	12	3,118	0.38%
2018/03/28	27	18.85	0	0.00	18.85	27	3,342	0.81%
2018/03/26	2	18.90	0	0.00	18.90	2	3,391	0.06%
2018/03/23	4	18.93	10	19.00	19.00	-6	3,408	-0.18%
2018/03/22	2	19.03	0	0.00	19.00	2	3,397	0.06%
2018/03/21	4	19.08	0	0.00	19.00	4	3,418	0.12%
2018/03/20	2	18.80	0	0.00	19.15	2	3,430	0.06%
2018/03/19	10	19.00	10	19.10	19.00	0	3,434	0.00%
2018/03/12	8	18.00	0	0.00	17.95	8	4,023	0.20%
2018/03/02	0	0.00	8	18.30	18.30	-8	4,816	-0.17%
2018/03/01	0	0.00	50	18.50	18.55	-50	4,842	-1.03%
2018/02/21	1	17.90	2	17.88	18.30	-1	5,155	-0.02%
2018/02/12	4	17.45	7	17.44	17.45	-3	5,163	-0.06%
2018/02/09	4	17.11	3	17.45	17.40	1	5,188	0.02%
2018/02/08	3	17.72	0	0.00	17.70	3	5,197	0.06%
2018/02/06	25	16.63	0	0.00	16.75	25	5,334	0.47%
2018/01/31	20	18.28	0	0.00	18.40	20	5,637	0.35%
2018/01/30	0	0.00	1	18.60	18.50	-1	5,693	-0.02%
2018/01/29	20	18.61	0	0.00	18.55	20	6,006	0.33%
2018/01/24	0	0.00	1.1	18.70	18.80	-1.1	5,985	-0.02%
2018/01/23	6	18.44	0	0.00	18.40	6	5,968	0.10%
2018/01/22	0	0.00	0.3	18.60	18.70	-0.3	6,006	0.00%
2018/01/19	5	18.80	0	0.00	18.70	5	6,028	0.08%
2018/01/18	3	19.00	0	0.00	18.90	3	6,014	0.05%
2018/01/03	20	18.81	0	0.00	18.80	20	5,924	0.34%
2018/01/02	0	0.00	2	18.90	18.90	-2	5,910	-0.03%