聯成 (1313)-第一金-豐原券商分點個股進出

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
13.25
漲跌
--
漲幅
0.00%
成交量
1,435張
產業
上市塑膠類股
468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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	0	0.00	2	13.55	13.60	-2	1,494	-0.13%
2024/04/18	0	0.00	2	13.40	13.45	-2	1,505	-0.13%
2024/03/15	2	13.25	0	0.00	13.25	2	1,341	0.15%
2024/03/14	1	13.50	0	0.00	13.60	1	1,311	0.08%
2024/03/05	10	14.50	0	0.00	14.35	10	1,276	0.78%
2024/03/04	10	14.70	0	0.00	14.50	10	1,273	0.79%
2024/02/29	10	14.60	10	14.65	14.65	0	1,260	0.00%
2024/02/27	10	14.85	0	0.00	14.80	10	1,250	0.80%
2024/02/21	5	15.35	0	0.00	15.35	5	1,283	0.39%
2024/02/19	0	0.00	0	15.45	15.55	0	1,305	0.00%
2024/02/16	0	0.00	10	15.25	15.20	-10	1,340	-0.75%
2024/02/05	10	14.80	0	0.00	14.80	10	1,360	0.73%
2024/02/01	0	15.20	10.1	15.10	15.15	-10	1,450	-0.69%
2024/01/29	0.1	14.95	10	15.10	15.10	-9.9	1,424	-0.70%
2024/01/26	0	0.00	10	14.70	14.70	-10	1,396	-0.72%
2024/01/17	20	14.30	0	0.00	14.20	20	1,361	1.47%
2024/01/10	20	14.90	0	0.00	14.80	20	1,310	1.53%
2024/01/09	10	15.00	0	0.00	14.95	10	1,302	0.77%
2024/01/03	10	15.05	10	15.15	15.05	0	1,353	0.00%
2024/01/02	0	0.00	1	15.10	15.10	-1	1,346	-0.07%
2023/12/29	10	15.20	10	15.20	15.20	0	1,346	0.00%
2023/12/28	10	15.15	10	15.25	15.30	0	1,362	0.00%
2023/12/26	1	15.35	0	0.00	15.30	1	1,361	0.07%
2023/12/22	30	15.30	0	0.00	15.10	30	1,350	2.22%
2023/12/21	5	15.50	0	0.00	15.55	5	1,326	0.38%
2023/12/19	25	15.54	0	0.00	15.50	25	1,323	1.89%
2023/12/15	0	0.00	15	15.82	15.85	-15	1,320	-1.14%
2023/12/14	0	0.00	15	15.67	15.55	-15	1,307	-1.15%
2023/12/12	20	15.48	0	0.00	15.50	20	1,330	1.50%
2023/12/11	3	15.55	0	0.00	15.55	3	1,326	0.23%
2023/12/08	35	15.84	0	0.00	15.70	35	1,329	2.63%
2023/12/06	20	16.30	0	0.00	16.20	20	1,291	1.55%
2023/11/29	5	15.90	5	16.05	16.05	0	1,302	0.00%
2023/11/28	0	0.00	8	15.96	15.95	-8	1,301	-0.61%
2023/11/23	20	15.95	0	0.00	15.80	20	1,296	1.54%
2023/11/16	0	0.00	16	16.16	16.20	-16	1,290	-1.24%
2023/11/14	0	0.00	5	15.80	15.85	-5	1,240	-0.40%
2023/11/10	0	0.00	10	15.65	15.55	-10	1,230	-0.81%
2023/11/08	0	0.00	10	15.25	15.25	-10	1,200	-0.83%
2023/11/03	0	0.00	10	15.15	15.20	-10	1,260	-0.79%
2023/11/02	0	0.00	10	14.85	14.85	-10	1,277	-0.78%
2023/10/30	10	14.75	0	0.00	14.75	10	1,547	0.65%
2023/10/20	10	14.45	10	14.55	14.55	0	2,253	0.00%
2023/10/19	10	14.75	10	14.75	14.75	0	2,288	0.00%
2023/10/18	10	14.95	0	0.00	14.80	10	2,328	0.43%
2023/10/11	0	0.00	6	15.28	15.20	-6	3,165	-0.19%
2023/10/05	1	14.80	0	0.00	14.85	1	3,145	0.03%
2023/09/21	10	15.30	0	0.00	15.10	10	3,211	0.31%
2023/09/20	15	15.50	0	0.00	15.40	15	3,240	0.46%
2023/09/19	0	0.00	5	15.65	15.65	-5	3,430	-0.15%
2023/09/15	10	15.40	10	15.65	15.65	0	3,416	0.00%
2023/09/11	5	15.55	0	0.00	15.45	5	3,387	0.15%
2023/09/08	0	0.00	12	15.63	15.70	-12	3,378	-0.36%
2023/09/07	10	15.25	0	0.00	15.30	10	3,361	0.30%
2023/09/06	1	15.60	0	0.00	15.45	1	3,364	0.03%
2023/09/05	1	15.50	1	15.75	15.75	0	3,352	0.00%
2023/09/04	0	0.00	7	15.64	15.80	-7	3,326	-0.21%
2023/08/31	10	15.10	0	0.00	15.05	10	3,308	0.30%
2023/08/29	0	0.00	2	15.05	15.20	-2	3,327	-0.06%
2023/08/28	10	15.15	1	15.25	15.00	9	3,328	0.27%
2023/08/25	0	0.00	14	15.45	15.45	-14	3,332	-0.42%
2023/08/21	10	15.10	0	0.00	15.10	10	3,298	0.30%
2023/08/18	0	0.00	5	15.30	15.30	-5	3,281	-0.15%
2023/08/17	0	0.00	1	15.00	15.15	-1	3,253	-0.03%
2023/08/16	10	14.75	10	14.90	14.85	0	3,229	0.00%
2023/08/14	20	15.30	0	0.00	15.20	20	3,190	0.63%
2023/08/10	20	15.85	0	0.00	15.75	20	3,134	0.64%
2023/08/09	0	0.00	1	16.40	16.20	-1	3,095	-0.03%
2023/08/08	0	0.00	7	16.34	16.35	-7	3,088	-0.23%
2023/08/07	21	16.10	20	16.25	16.25	1	3,067	0.03%
2023/08/04	10	16.80	10	16.90	16.95	0	2,975	0.00%
2023/08/02	10	17.10	11	17.09	17.05	-1	2,927	-0.03%
2023/08/01	0	0.00	10	17.25	17.40	-10	2,796	-0.36%
2023/07/31	21	16.77	0	0.00	16.75	21	2,628	0.80%
2023/07/28	14	16.74	5	16.70	16.70	9	2,565	0.35%
2023/07/27	7	17.12	16	17.23	17.15	-9	2,490	-0.36%
2023/07/26	0.3	16.70	24	16.45	16.60	-23.7	2,255	-1.05%
2023/07/25	10	15.75	10	15.85	15.85	0	2,120	0.00%
2023/07/24	31	15.90	10	15.80	15.80	21	2,100	1.00%
2023/07/21	1	16.05	0	0.00	16.15	1	2,062	0.05%
2023/07/20	0	0.00	10	16.16	16.30	-10	2,039	-0.49%
2023/07/19	23	15.95	0	0.00	15.75	23	1,978	1.16%
2023/07/18	83	16.39	30	16.53	16.65	53	1,826	2.90%
2023/07/17	0	0.00	5	15.30	15.30	-5	1,378	-0.36%
2023/07/14	0	0.00	6	14.47	14.55	-6	1,261	-0.48%
2023/07/13	5	14.25	1	14.25	14.25	4	1,246	0.32%
2023/07/11	0	0.00	1	14.30	14.30	-1	1,290	-0.08%
2023/07/07	0	0.00	3	14.20	14.30	-3	1,303	-0.23%
2023/07/04	20	14.80	0	0.00	14.75	20	1,340	1.49%
2023/06/30	1	14.90	0	0.00	14.85	1	1,327	0.08%
2023/06/27	1	15.05	30	15.14	15.05	-29	1,239	-2.34%
2023/06/26	10	14.40	10	14.35	14.35	0	1,045	0.00%
2023/06/21	0	0.00	6	14.40	14.50	-6	1,048	-0.57%
2023/06/16	0	0.00	6	14.60	14.35	-6	1,065	-0.56%
2023/06/09	0	0.00	10	14.55	14.55	-10	1,075	-0.93%
2023/06/08	10	14.55	0	0.00	14.45	10	1,091	0.92%
2023/06/06	0	0.00	11	14.65	14.70	-11	1,136	-0.97%
2023/06/05	11	14.45	5	14.55	14.55	6	1,154	0.52%
2023/06/02	0	0.00	3	14.25	14.20	-3	1,148	-0.26%
2023/05/31	1	14.20	10	14.35	14.35	-9	1,141	-0.79%
2023/05/29	10	14.10	0	0.00	14.15	10	1,166	0.86%
2023/05/24	0	0.00	2	14.55	14.65	-2	1,178	-0.17%
2023/05/17	0	0.00	70	14.50	14.70	-70	1,236	-5.66%
2023/05/16	2	14.35	10	14.20	14.25	-8	1,237	-0.65%
2023/05/15	10	14.00	0	0.00	14.10	10	1,250	0.80%
2023/05/12	10	14.25	0	0.00	14.05	10	1,287	0.78%
2023/05/11	10	14.25	0	0.00	14.05	10	1,293	0.77%
2023/05/10	10	14.35	10	14.35	14.40	0	1,322	0.00%
2023/05/09	40	14.49	0	0.00	14.35	40	1,368	2.92%
2023/05/08	20	14.55	0	0.00	14.50	20	1,419	1.41%
2023/05/03	10	14.55	0	0.00	14.40	10	1,597	0.63%
2023/05/02	10	14.80	0	0.00	14.70	10	1,616	0.62%
2023/04/27	5	15.00	0	0.00	15.05	5	1,728	0.29%
2023/04/25	5	15.05	5	15.30	14.80	0	1,796	0.00%
2023/04/24	10	15.05	0	0.00	15.05	10	1,831	0.55%
2023/04/20	10	14.80	0	0.00	14.80	10	1,793	0.56%
2023/04/19	5	15.00	10	15.00	14.85	-5	1,790	-0.28%
2023/04/18	10	15.08	0	0.00	14.95	10	1,779	0.56%
2023/04/17	10	15.20	0	0.00	15.20	10	1,777	0.56%
2023/04/10	0	0.00	10	14.95	15.00	-10	1,680	-0.60%
2023/03/28	10	14.30	1	14.35	14.35	9	1,764	0.51%
2023/03/23	0	0.00	7	14.45	14.45	-7	1,879	-0.37%
2023/03/09	10	15.35	0	0.00	15.40	10	1,951	0.51%
2023/03/08	0	0.00	10	15.60	15.60	-10	2,073	-0.48%
2023/03/06	0	0.00	5	15.25	15.30	-5	2,056	-0.24%
2023/03/02	5	15.00	0	0.00	15.10	5	2,096	0.24%
2023/03/01	10	15.15	0	0.00	15.10	10	2,072	0.48%
2023/02/24	5	15.55	0	0.00	15.55	5	2,057	0.24%
2023/02/22	5	15.40	5	15.55	15.60	0	2,034	0.00%
2023/02/21	0	0.00	6	15.73	15.55	-6	2,024	-0.30%
2023/02/20	0	0.00	5	15.45	15.65	-5	2,032	-0.25%
2023/02/17	0	0.00	3	15.20	15.20	-3	2,019	-0.15%
2023/02/10	0	0.00	10	14.85	14.80	-10	2,083	-0.48%
2023/02/09	0	0.00	10	15.20	15.15	-10	2,052	-0.49%
2023/02/07	5	15.30	0	0.00	15.30	5	1,997	0.25%
2023/02/06	10	15.70	0	0.00	15.75	10	1,954	0.51%
2023/02/03	10	15.25	10	15.40	15.50	0	1,903	0.00%
2023/02/02	1	15.20	1	15.20	15.20	0	1,851	0.00%
2023/02/01	0	0.00	10	15.13	15.05	-10	1,814	-0.55%
2023/01/30	0	0.00	1	14.60	14.55	-1	1,715	-0.06%
2023/01/17	4	14.19	11	14.26	14.40	-7	1,651	-0.42%
2023/01/16	0	0.00	0.1	13.95	14.00	-0.1	1,607	0.00%
2023/01/13	0	0.00	20	14.34	14.20	-20	1,598	-1.25%
2023/01/12	0	0.00	50	14.04	14.20	-50	1,588	-3.15%
2022/12/27	10	13.85	0	0.00	13.85	10	1,636	0.61%
2022/12/26	0	0.00	5	13.80	14.10	-5	1,625	-0.31%
2022/12/23	43	13.88	3	13.80	13.80	40	1,633	2.45%
2022/12/22	3	13.65	3	13.80	14.05	0	1,629	0.00%
2022/12/16	3	14.15	2	14.10	13.90	1	1,610	0.06%
2022/12/15	0	0.00	10	14.20	14.10	-10	1,537	-0.65%
2022/12/09	0	0.00	10	13.95	13.85	-10	1,489	-0.67%
2022/12/07	2	13.70	0	0.00	13.50	2	1,464	0.14%
2022/12/05	0	0.00	5	14.10	14.10	-5	1,413	-0.35%
2022/12/02	5	13.90	6	14.00	13.90	-1	1,387	-0.07%
2022/12/01	0	0.00	1	14.05	14.00	-1	1,383	-0.07%
2022/11/30	10	13.95	10	14.10	14.05	0	1,319	0.00%
2022/11/24	0	0.00	10	12.90	12.95	-10	1,147	-0.87%
2022/11/23	3	12.75	12	12.76	12.75	-9	1,128	-0.80%
2022/11/22	10	12.60	0	0.00	12.65	10	1,132	0.88%
2022/11/21	2	12.65	0	0.00	12.60	2	1,132	0.18%
2022/11/17	0	0.00	10	12.80	12.80	-10	1,168	-0.86%
2022/11/16	11	12.78	1	12.70	12.60	10	1,165	0.86%
2022/11/15	10	13.05	0	0.00	13.10	10	1,152	0.87%
2022/11/14	11	12.78	11	13.00	13.15	0	1,137	0.00%
2022/11/08	5	12.65	0	0.00	12.60	5	1,076	0.46%
2022/11/07	10	12.58	0	0.00	12.60	10	1,113	0.90%
2022/11/02	0	0.00	10	12.40	12.40	-10	1,169	-0.85%
2022/11/01	0	0.00	2	12.30	12.30	-2	1,218	-0.16%
2022/10/24	10	12.15	0	0.00	12.15	10	1,452	0.69%
2022/10/21	10	12.05	10	12.20	12.15	0	1,448	0.00%
2022/10/20	10	12.05	10	12.15	12.45	0	1,434	0.00%
2022/10/18	10	12.10	10	12.20	12.25	0	1,383	0.00%
2022/10/17	20	12.25	10	12.20	12.20	10	1,378	0.73%
2022/10/13	1	12.00	3	11.70	11.70	-2	1,327	-0.15%
2022/10/12	10	12.00	0	0.00	12.15	10	1,312	0.76%
2022/10/11	20	12.13	0	0.00	12.15	20	1,315	1.52%
2022/09/20	6	13.38	0	0.00	13.40	6	1,386	0.43%
2022/08/24	0	0.00	1	14.10	13.95	-1	1,540	-0.06%
2022/08/22	10	13.65	0	0.00	13.75	10	1,546	0.65%
2022/08/16	0	0.00	10	13.65	13.65	-10	1,536	-0.65%
2022/08/12	5	13.65	0	0.00	13.55	5	1,527	0.33%
2022/08/09	20	12.90	1	13.20	13.20	19	1,543	1.23%
2022/08/08	50	13.00	0	0.00	12.90	50	1,535	3.26%
2022/08/05	1	13.40	0	0.00	13.40	1	1,539	0.06%
2022/08/04	0	0.00	521	13.50	13.55	-521	1,516	-34.36%	大賣/鉅額交易
2022/08/01	3	15.40	0	0.00	15.45	3	1,476	0.20%
2022/07/29	0	0.00	10	15.14	15.15	-10	1,534	-0.65%
2022/07/13	0	0.00	20	14.68	14.60	-20	1,730	-1.16%
2022/07/12	1	14.15	0	0.00	13.85	1	1,730	0.06%
2022/07/06	10	15.15	0	0.00	14.95	10	1,783	0.56%
2022/06/28	7	16.45	7	16.60	16.50	0	1,890	0.00%
2022/06/27	0	0.00	20	16.60	16.85	-20	1,909	-1.05%
2022/06/23	0	0.00	10	16.20	15.85	-10	1,939	-0.52%
2022/06/22	10	15.85	0	0.00	15.95	10	1,956	0.51%
2022/06/21	0	0.00	20	16.13	16.25	-20	2,067	-0.97%
2022/06/20	40	16.00	0	0.00	15.60	40	2,157	1.85%
2022/06/16	1	16.80	0	0.00	16.50	1	2,286	0.04%
2022/06/13	21	17.07	0	0.00	16.80	21	2,405	0.87%
2022/06/10	10	17.45	0	0.00	17.40	10	2,436	0.41%
2022/06/09	0	0.00	11.1	17.69	17.60	-11.1	2,465	-0.45%
2022/06/06	1	17.25	0	0.00	17.25	1	3,056	0.03%
2022/06/02	10	17.25	0	0.00	17.25	10	3,110	0.32%
2022/05/25	0	0.00	1	16.95	17.00	-1	3,308	-0.03%
2022/05/23	1	17.10	0	0.00	17.00	1	3,346	0.03%
2022/05/19	4	16.80	4	17.00	17.15	0	3,393	0.00%
2022/05/16	0	0.00	30	16.18	16.40	-30	3,362	-0.89%
2022/05/13	0	0.00	13	16.02	16.10	-13	3,355	-0.39%
2022/05/12	0	0.00	3	15.70	15.25	-3	3,341	-0.09%
2022/05/11	15	15.82	5	15.70	15.70	10	3,357	0.30%
2022/05/10	10	16.13	5	16.10	16.10	5	3,439	0.15%
2022/05/09	31	16.74	4	16.45	16.45	27	3,449	0.78%
2022/05/06	0.1	17.30	10	17.40	17.30	-9.9	3,460	-0.29%
2022/05/03	10	16.25	10	16.45	16.45	0	3,612	0.00%
2022/04/26	0	0.00	10	17.10	17.05	-10	3,661	-0.27%
2022/04/25	21	16.94	0	0.00	16.70	21	3,662	0.57%
2022/04/22	10	17.40	0	0.00	17.30	10	3,630	0.28%
2022/04/19	0	0.00	5	17.20	17.15	-5	3,686	-0.14%
2022/04/18	20	16.94	55	16.86	16.95	-35	3,694	-0.95%
2022/04/15	20	17.30	0	0.00	17.25	20	3,692	0.54%
2022/04/14	10	17.50	21	17.60	17.50	-11	3,769	-0.29%
2022/04/13	0	0.00	40	17.63	17.65	-40	3,782	-1.06%
2022/04/12	25	17.57	0	0.00	17.25	25	3,777	0.66%
2022/04/11	1	17.85	18	18.28	17.85	-17	3,725	-0.46%
2022/04/08	15	17.85	0	0.00	17.80	15	3,678	0.41%
2022/04/07	36	18.08	0	0.00	17.80	36	3,710	0.97%
2022/04/06	7	18.16	0	0.00	18.15	7	3,748	0.19%
2022/04/01	0	0.00	1	18.25	18.30	-1	3,755	-0.03%
2022/03/29	2	18.40	0	0.00	18.35	2	3,797	0.05%
2022/03/28	21	18.27	10	18.35	18.35	11	3,824	0.29%
2022/03/25	51	18.80	0	0.00	18.80	51	3,806	1.34%
2022/03/24	30	18.90	0	0.00	18.90	30	3,792	0.79%
2022/03/23	3	19.80	0	0.00	20.00	3	3,729	0.08%
2022/03/22	0	0.00	1	19.60	19.80	-1	3,646	-0.03%
2022/03/21	1	19.40	2	19.60	19.60	-1	3,614	-0.03%
2022/03/18	3	19.25	0	0.00	19.15	3	3,560	0.08%
2022/03/16	0	0.00	4	18.74	18.85	-4	3,526	-0.11%
2022/03/15	3	18.85	0	0.00	18.90	3	3,516	0.09%
2022/03/14	3	19.15	0	0.00	19.15	3	3,533	0.08%
2022/03/11	0	0.00	1	19.00	18.95	-1	3,535	-0.03%
2022/03/10	1	19.10	17	18.99	19.10	-16	3,492	-0.46%
2022/03/09	18	19.13	1	18.85	18.90	17	3,383	0.50%
2022/03/08	0	0.00	15	20.87	20.45	-15	3,001	-0.50%
2022/03/07	0	0.00	0.3	21.50	21.25	-0.3	2,991	-0.01%
2022/03/04	45	21.80	0	0.00	21.70	45	3,020	1.49%
2022/03/03	0.3	22.20	15	22.20	22.10	-14.7	3,064	-0.48%
2022/03/02	0	0.00	15	21.97	22.05	-15	3,068	-0.49%
2022/03/01	0	0.00	14	21.41	21.60	-14	3,071	-0.46%
2022/02/24	10	21.15	0	0.00	20.90	10	3,121	0.32%
2022/02/22	6	21.63	1	21.40	21.35	5	3,187	0.16%
2022/02/21	0	0.00	10	21.78	21.80	-10	3,208	-0.31%
2022/02/17	0	0.00	10	21.65	21.65	-10	3,286	-0.30%
2022/02/14	10	21.45	0	0.00	21.45	10	3,385	0.30%
2022/02/11	31	21.90	1	21.70	21.75	30	3,429	0.87%
2022/02/10	1.1	22.29	11	22.26	22.35	-9.9	3,443	-0.29%
2022/02/08	1	21.70	11	21.71	21.85	-10	3,410	-0.29%
2022/02/07	0	0.00	10	21.45	21.60	-10	3,456	-0.29%
2022/01/26	2	20.20	11	20.41	20.50	-9	3,612	-0.25%
2022/01/25	10	20.05	0	0.00	20.00	10	3,605	0.28%
2022/01/24	1	20.70	0	0.00	20.65	1	3,540	0.03%
2022/01/21	11	21.30	0	0.00	21.10	11	3,528	0.31%
2022/01/20	1	21.30	8	21.54	21.55	-7	3,548	-0.20%
2022/01/18	3	21.50	15	21.47	21.45	-12	3,600	-0.33%
2022/01/17	0	0.00	1	21.25	21.25	-1	3,601	-0.03%
2022/01/13	0	0.00	12.1	21.55	21.55	-12.1	3,704	-0.33%
2022/01/12	0	0.00	11	21.25	21.30	-11	3,714	-0.30%
2022/01/11	20	21.10	10	21.25	21.15	10	3,773	0.27%
2022/01/10	1	21.15	0	0.00	21.15	1	3,890	0.03%
2022/01/07	0.1	21.40	12	21.66	21.25	-11.9	3,904	-0.30%
2022/01/06	3	21.05	0	0.00	21.10	3	3,951	0.08%
2022/01/04	0	0.00	3	21.20	21.20	-3	4,233	-0.07%
2022/01/03	0	0.00	12	21.39	21.30	-12	4,320	-0.28%
2021/12/30	10	21.60	10	21.75	21.60	0	4,418	0.00%
2021/12/29	10	21.40	23.1	21.58	21.60	-13.1	4,495	-0.29%
2021/12/28	0	0.00	12	21.35	21.35	-12	4,534	-0.26%
2021/12/27	10	21.25	11	21.35	21.30	-1	4,709	-0.02%
2021/12/24	0	0.00	10	21.45	21.45	-10	5,015	-0.20%
2021/12/23	10	21.25	0	0.00	21.35	10	5,192	0.19%
2021/12/21	0	0.00	5	21.00	21.10	-5	6,141	-0.08%
2021/12/17	0	0.00	31	21.22	21.20	-31	6,880	-0.45%
2021/12/16	10	20.90	0	0.00	20.90	10	6,912	0.14%
2021/12/15	10	20.90	0	0.00	20.85	10	6,977	0.14%
2021/12/14	20	20.95	5	21.13	20.90	15	7,108	0.21%
2021/12/13	10	21.15	0	0.00	21.05	10	7,345	0.14%
2021/12/10	10	21.25	10	21.25	21.25	0	7,476	0.00%
2021/12/09	0	0.00	2	21.60	21.40	-2	7,482	-0.03%
2021/12/08	10	21.55	0	0.00	21.55	10	7,520	0.13%
2021/12/07	2.1	21.30	0	0.00	21.35	2.1	7,618	0.03%
2021/12/06	10	20.95	6	21.00	21.05	4	7,648	0.05%
2021/12/02	36	21.08	10	21.00	21.00	26	7,722	0.34%
2021/12/01	20	21.03	10	21.30	21.25	10	7,724	0.13%
2021/11/30	35	21.35	2	21.30	21.20	33	7,789	0.42%
2021/11/29	22	21.56	0	0.00	21.40	22	7,759	0.28%
2021/11/26	16	22.15	1	22.15	22.10	15	7,719	0.19%
2021/11/25	0.1	22.45	65	22.47	22.50	-64.9	7,711	-0.84%
2021/11/24	2	22.35	10	22.40	22.30	-8	7,693	-0.10%
2021/11/23	0	0.00	21	22.00	21.95	-21	7,674	-0.27%
2021/11/22	20	21.95	1	21.95	21.95	19	7,729	0.25%
2021/11/19	0	0.00	0.3	22.20	22.15	-0.3	7,756	0.00%
2021/11/18	20	22.08	32	22.31	22.35	-12	7,818	-0.15%
2021/11/17	12	22.05	10	22.10	22.10	2	7,823	0.03%
2021/11/16	64	22.27	2	22.20	22.15	62	7,854	0.79%
2021/11/15	12	22.30	0	0.00	22.30	12	7,870	0.15%
2021/11/12	2	22.45	10	22.55	22.45	-8	7,933	-0.10%
2021/11/11	14	22.35	2	22.43	22.20	12	7,971	0.15%
2021/11/10	2	22.60	0	0.00	22.45	2	8,137	0.02%
2021/11/04	18	22.42	10	22.40	22.35	8	8,247	0.10%
2021/11/03	24	22.43	41	22.44	22.65	-17	8,293	-0.20%
2021/11/02	52	23.13	10	23.08	23.05	42	8,149	0.52%
2021/11/01	0	0.00	10	23.40	23.25	-10	8,358	-0.12%
2021/10/29	32	23.08	10	23.15	23.15	22	8,886	0.25%
2021/10/28	10	23.15	0	0.00	23.10	10	9,157	0.11%
2021/10/27	20	23.43	14	23.25	23.35	6	9,330	0.06%
2021/10/26	10	23.80	14	23.45	23.50	-4	9,429	-0.04%
2021/10/22	13	24.10	1	23.85	23.80	12	9,655	0.12%
2021/10/21	0	0.00	53	24.16	24.45	-53	9,643	-0.55%
2021/10/20	10	24.15	0	0.00	24.00	10	9,674	0.10%
2021/10/19	21	24.24	10	24.40	24.30	11	9,831	0.11%
2021/10/18	10	24.10	38	24.30	24.45	-28	9,892	-0.28%
2021/10/15	30	23.60	0	0.00	23.70	30	9,909	0.30%
2021/10/14	45	23.61	11	23.55	23.55	34	10,041	0.34%
2021/10/13	35	24.18	20	24.50	23.95	15	10,038	0.15%
2021/10/12	6	24.25	96	24.07	24.45	-90	9,992	-0.90%
2021/10/08	15	24.12	4	23.81	23.85	11	9,945	0.11%
2021/10/07	2	24.18	3	24.12	24.15	-1	10,000	-0.01%
2021/10/06	32	23.73	30	23.90	23.70	2	10,170	0.02%
2021/10/05	21	23.75	29	23.13	23.75	-8	10,245	-0.08%
2021/10/04	59	23.73	12	23.58	23.10	47	10,311	0.46%
2021/10/01	44	25.03	17	25.23	24.45	27	10,426	0.26%
2021/09/30	12.1	25.08	21	25.36	25.45	-8.9	10,418	-0.09%
2021/09/29	42.2	25.47	4	26.21	25.00	38.2	10,477	0.36%
2021/09/28	18	25.65	11	25.75	25.95	7	10,265	0.07%
2021/09/27	9	25.44	54	25.70	26.25	-45	13,053	-0.34%
2021/09/24	44	25.21	79	24.91	24.90	-35	14,792	-0.24%
2021/09/23	0	0.00	1	24.40	24.30	-1	14,804	-0.01%
2021/09/22	0	0.00	4	24.00	23.90	-4	14,942	-0.03%
2021/09/17	45	24.55	31	24.65	24.25	14	15,058	0.09%
2021/09/16	91	25.29	31	25.19	25.10	60	15,025	0.40%
2021/09/15	30	24.71	19	24.74	24.70	11	14,874	0.07%
2021/09/14	1	25.10	26	24.96	24.90	-25	14,863	-0.17%
2021/09/13	24	24.98	0	0.00	24.95	24	15,022	0.16%
2021/09/10	17	24.85	1.1	24.83	24.70	15.9	15,161	0.10%
2021/09/09	2.1	23.78	15	24.36	24.55	-12.9	15,256	-0.08%
2021/09/08	20	23.86	0	0.00	23.80	20	15,304	0.13%
2021/09/07	0	0.00	8	24.45	24.30	-8	15,642	-0.05%
2021/09/06	10	23.70	3	23.85	23.75	7	15,682	0.04%
2021/09/03	55	24.35	5	24.50	24.25	50	15,766	0.32%
2021/09/02	21	23.83	1	23.80	23.75	20	15,907	0.13%
2021/09/01	1	24.20	0	0.00	24.25	1	16,154	0.01%
2021/08/31	5	24.20	5	24.45	24.50	0	16,516	0.00%
2021/08/30	1	24.30	16	24.42	24.45	-15	17,120	-0.09%
2021/08/27	0	0.00	1	24.00	23.90	-1	17,583	-0.01%
2021/08/26	0	0.00	6	23.94	23.95	-6	18,477	-0.03%
2021/08/25	21	23.30	2	23.55	23.65	19	20,282	0.09%
2021/08/23	2	22.80	4	22.65	22.85	-2	20,784	-0.01%
2021/08/20	1	22.20	0	0.00	22.10	1	20,968	0.00%
2021/08/19	75	22.90	1	22.90	22.70	74	21,073	0.35%
2021/08/18	41	22.25	14	22.98	23.25	27	21,533	0.13%
2021/08/17	1	23.00	321	23.09	22.35	-320	21,746	-1.47%	大賣/鉅額交易
2021/08/16	2	23.13	12	22.93	22.85	-10	21,972	-0.05%
2021/08/13	22	24.06	0	0.00	24.00	22	22,043	0.10%
2021/08/11	38	24.53	11	24.83	24.20	27	22,279	0.12%
2021/08/10	1	24.70	3	24.80	24.80	-2	22,399	-0.01%
2021/08/09	0	0.00	3	25.25	25.20	-3	22,570	-0.01%
2021/08/06	3	25.62	2	25.90	25.65	1	22,691	0.00%
2021/08/05	0	0.00	1	26.00	25.65	-1	23,030	0.00%
2021/08/04	77	26.48	6	26.58	26.40	71	23,166	0.31%
2021/08/03	33	27.77	22	27.70	28.00	11	23,073	0.05%
2021/08/02	4	26.68	4	27.38	27.45	0	23,112	0.00%
2021/07/30	7	26.92	14	26.53	26.55	-7	23,648	-0.03%
2021/07/29	2	26.23	11	26.39	26.65	-9	24,013	-0.04%
2021/07/28	2	25.15	4	25.58	26.10	-2	24,268	-0.01%
2021/07/27	0	0.00	2	25.70	25.50	-2	24,877	-0.01%
2021/07/23	1	25.70	27	25.80	26.15	-26	26,088	-0.10%
2021/07/22	0	0.00	1	25.50	25.00	-1	26,230	0.00%
2021/07/21	3	24.87	1	24.95	24.80	2	26,640	0.01%
2021/07/20	23	25.50	0	0.00	25.25	23	27,077	0.08%
2021/07/19	7	25.94	14.2	25.99	26.05	-7.2	27,330	-0.03%
2021/07/16	2	26.18	12	26.08	26.10	-10	28,384	-0.04%
2021/07/15	0	0.00	10	26.00	26.40	-10	28,906	-0.03%
2021/07/14	18	25.26	45	25.64	25.65	-27	29,970	-0.09%
2021/07/13	44	25.76	7	25.40	25.45	37	31,031	0.12%
2021/07/12	2	26.43	2	26.25	26.25	0	31,887	0.00%
2021/07/09	2	26.65	5	26.51	26.60	-3	32,477	-0.01%
2021/07/08	7	26.56	10	26.95	26.50	-3	32,758	-0.01%
2021/07/07	47	26.76	1	26.85	26.60	46	32,984	0.14%
2021/07/06	13	27.18	14	27.28	27.20	-1	33,786	0.00%
2021/07/05	79	27.36	49	27.44	27.15	30	34,327	0.09%
2021/07/02	316	30.22	268	30.76	27.50	48	34,289	0.14%	大買/大賣/
2021/07/01	147	29.00	172.3	29.19	29.90	-25.3	31,710	-0.08%	大買/大賣/
2021/06/30	21	26.88	42	26.95	27.20	-21	30,007	-0.07%
2021/06/29	38	26.46	2	26.30	26.25	36	29,947	0.12%
2021/06/28	7	26.50	27	26.29	26.80	-20	29,899	-0.07%
2021/06/25	16	26.11	21	26.38	26.00	-5	29,942	-0.02%
2021/06/24	20	25.55	66	25.94	26.25	-46	30,361	-0.15%
2021/06/23	41	25.78	27	25.91	25.70	14	30,742	0.05%
2021/06/22	11	25.77	31	25.96	25.95	-20	30,861	-0.06%
2021/06/21	49	24.87	30	25.08	24.95	19	30,765	0.06%
2021/06/18	19	25.72	0	0.00	25.60	19	30,670	0.06%
2021/06/17	5	26.17	0	0.00	26.30	5	30,633	0.02%
2021/06/16	58	26.91	57	27.22	26.15	1	30,787	0.00%
2021/06/11	25	26.59	6	26.54	26.35	19	30,467	0.06%
2021/06/10	42	26.37	4	26.80	26.80	38	30,459	0.12%
2021/06/09	20	27.07	36	26.90	26.65	-16	30,342	-0.05%
2021/06/08	64	27.62	29	27.71	27.30	35	30,235	0.12%
2021/06/07	77	28.82	83	29.04	28.25	-6	30,025	-0.02%
2021/06/04	47	28.91	49	28.81	29.00	-2	29,505	-0.01%
2021/06/03	58	28.64	17	28.71	28.50	41	29,299	0.14%
2021/06/02	198	28.41	82	28.84	28.20	116	28,971	0.40%	大買/鉅額交易
2021/06/01	53	26.40	67	26.20	26.45	-14	27,247	-0.05%
2021/05/31	34	26.60	40	26.57	25.75	-6	27,152	-0.02%
2021/05/28	20	25.84	20	25.58	25.45	0	26,732	0.00%
2021/05/27	5	25.05	18	25.15	25.15	-13	26,622	-0.05%
2021/05/26	20	24.91	61	24.74	25.00	-41	26,589	-0.15%
2021/05/25	30	25.38	2	25.43	25.70	28	26,238	0.11%
2021/05/24	45	23.52	34	23.50	23.40	11	26,166	0.04%
2021/05/21	0	0.00	10	22.85	22.80	-10	26,202	-0.04%
2021/05/20	10	22.40	0	0.00	22.35	10	26,101	0.04%
2021/05/19	5	22.30	5	22.95	23.15	0	26,085	0.00%
2021/05/18	0	0.00	20	21.60	22.50	-20	25,990	-0.08%
2021/05/17	25	20.79	3	21.65	20.75	22	25,854	0.09%
2021/05/14	6	23.10	26	24.20	23.05	-20	25,597	-0.08%
2021/05/13	8	22.69	57	23.18	23.05	-49	25,372	-0.19%
2021/05/12	42	24.55	0	0.00	23.90	42	24,976	0.17%
2021/05/11	25	27.47	31	26.87	26.55	-6	24,665	-0.02%
2021/05/10	47	27.69	32	27.82	28.15	15	24,400	0.06%
2021/05/07	90	26.65	69	28.08	26.90	21	24,165	0.09%
2021/05/06	28	27.73	27	28.43	27.75	1	23,461	0.00%
2021/05/05	17	27.69	57	28.00	27.15	-40	22,977	-0.17%
2021/05/04	45	27.13	31	28.56	26.95	14	22,618	0.06%
2021/05/03	26	29.29	58	29.79	28.90	-32	21,889	-0.15%
2021/04/29	18	29.51	91	29.63	30.35	-73	21,318	-0.34%
2021/04/28	52	29.20	20	29.34	29.10	32	20,653	0.15%
2021/04/27	28	29.12	8	29.23	29.60	20	20,455	0.10%
2021/04/26	2	29.45	27	28.75	29.50	-25	19,984	-0.13%
2021/04/23	47	27.38	36	28.06	27.75	11	19,492	0.06%
2021/04/22	47	28.27	42	29.18	27.75	5	19,188	0.03%
2021/04/21	13	27.22	30	27.49	28.00	-17	18,084	-0.09%
2021/04/20	116	27.38	53	27.82	27.25	63	17,582	0.36%	大買/
2021/04/19	57	28.83	65	28.95	29.25	-8	16,613	-0.05%
2021/04/16	77	25.69	172.4	25.78	26.60	-95.4	15,642	-0.61%	大賣/
2021/04/15	110	24.34	71	24.53	24.55	39	14,624	0.27%	大買/
2021/04/14	10	23.05	32	23.57	23.30	-22	14,059	-0.16%
2021/04/13	45	23.49	0	0.00	23.00	45	13,785	0.33%
2021/04/12	25	23.13	13	23.91	24.00	12	13,403	0.09%
2021/04/09	7	22.73	28	22.54	22.75	-21	12,455	-0.17%
2021/04/08	25	20.67	2	20.55	20.70	23	11,908	0.19%
2021/04/07	29	21.44	11	21.57	21.65	18	11,716	0.15%
2021/04/06	35	20.91	47	21.24	21.65	-12	11,401	-0.11%
2021/04/01	12	20.66	15	20.72	20.75	-3	11,167	-0.03%
2021/03/31	11	20.37	30	20.42	20.60	-19	11,086	-0.17%
2021/03/30	58	20.23	46.3	20.31	20.30	11.7	11,063	0.11%
2021/03/29	33	20.42	14	20.58	20.55	19	11,150	0.17%
2021/03/26	9	19.53	60.1	19.45	19.85	-51.1	11,712	-0.44%
2021/03/25	10	18.90	14.5	19.10	18.90	-4.5	11,772	-0.04%
2021/03/24	0	0.00	10	18.83	18.80	-10	11,642	-0.09%
2021/03/23	10	18.65	1	18.90	18.70	9	11,693	0.08%
2021/03/22	0	0.00	40	18.81	18.70	-40	11,829	-0.34%
2021/03/19	2	18.33	0	0.00	18.40	2	11,856	0.02%
2021/03/17	80	18.28	60	18.41	18.25	20	11,855	0.17%
2021/03/16	90	18.60	0	0.00	18.45	90	11,975	0.75%
2021/03/15	21	18.85	63	18.93	18.95	-42	11,919	-0.35%
2021/03/12	63	18.85	45	18.87	19.00	18	11,890	0.15%
2021/03/11	35	18.60	45	18.60	18.65	-10	11,988	-0.08%
2021/03/10	58	18.70	64	18.69	18.70	-6	12,009	-0.05%
2021/03/09	74	18.76	41	18.81	18.90	33	12,021	0.27%
2021/03/08	56	18.83	32	19.32	18.60	24	11,879	0.20%
2021/03/05	0	0.00	25.1	18.41	18.15	-25.1	11,471	-0.22%
2021/03/04	25	18.03	5	18.35	18.00	20	11,609	0.17%
2021/03/03	40	17.93	20	18.05	18.00	20	11,622	0.17%
2021/03/02	170	18.13	20	18.25	17.85	150	11,752	1.28%	大買/鉅額交易
2021/02/26	21	18.01	22	18.13	18.45	-1	12,067	-0.01%
2021/02/25	31	18.06	7	18.26	18.15	24	12,382	0.19%
2021/02/24	65	17.98	0	0.00	17.70	65	12,395	0.52%
2021/02/23	103	18.50	111	18.44	18.55	-8	12,352	-0.06%	大買/大賣/
2021/02/22	152	17.75	53	17.51	17.65	99	12,371	0.80%	大買/
2021/02/19	15	16.70	25	16.93	17.35	-10	12,278	-0.08%
2021/02/18	10	16.43	10	16.58	16.45	0	12,211	0.00%
2021/02/05	5	15.35	0	0.00	15.45	5	12,234	0.04%
2021/02/04	0	0.00	20	15.45	15.35	-20	12,381	-0.16%
2021/02/03	6	15.04	5	15.20	15.20	1	12,703	0.01%
2021/02/02	15	14.88	15	15.07	15.15	0	12,987	0.00%
2021/02/01	1	14.35	10	15.25	15.25	-9	13,031	-0.07%
2021/01/29	32	15.18	0	0.00	14.85	32	12,945	0.25%
2021/01/28	20	15.33	10	15.25	15.25	10	12,880	0.08%
2021/01/26	2	15.70	1	15.70	15.65	1	13,028	0.01%
2021/01/22	0	0.00	5	15.70	15.90	-5	12,963	-0.04%
2021/01/21	15	15.83	0	0.00	15.65	15	12,941	0.12%
2021/01/20	16	15.81	12	15.71	15.60	4	12,877	0.03%
2021/01/19	30	16.55	10	16.70	16.35	20	12,777	0.16%
2021/01/18	21	16.36	10	16.50	16.50	11	12,748	0.09%
2021/01/15	11	17.12	3	16.95	16.85	8	12,669	0.06%
2021/01/14	5	17.55	0	0.00	17.25	5	12,554	0.04%
2021/01/13	1	17.50	18	17.82	17.65	-17	12,475	-0.14%
2021/01/12	24	17.56	1	17.15	17.10	23	12,357	0.19%
2021/01/11	26	18.26	9	17.82	17.65	17	12,160	0.14%
2021/01/08	15	18.57	5	18.60	18.55	10	11,955	0.08%
2021/01/07	0	0.00	13.3	19.02	18.95	-13.3	11,842	-0.11%
2021/01/06	0	0.00	15	18.60	18.60	-15	11,631	-0.13%
2021/01/05	1	18.60	2	18.65	18.65	-1	11,478	-0.01%
2021/01/04	15	18.97	3	18.95	18.95	12	11,339	0.11%
2020/12/31	0	0.00	34	19.08	19.20	-34	11,173	-0.30%
2020/12/30	10	19.10	10	19.55	18.80	0	10,904	0.00%
2020/12/29	12	19.05	1	19.10	19.00	11	10,634	0.10%
2020/12/28	36	18.85	18	19.04	19.20	18	10,442	0.17%
2020/12/25	0	0.00	10	18.58	18.70	-10	10,145	-0.10%
2020/12/24	6	18.03	11	18.26	18.25	-5	10,001	-0.05%
2020/12/23	25	17.91	10	18.16	18.00	15	9,878	0.15%
2020/12/22	25	19.08	12	19.20	18.20	13	9,602	0.14%
2020/12/21	5	18.65	15	18.13	18.50	-10	8,606	-0.12%
2020/12/18	1	17.05	1	17.40	17.50	0	8,117	0.00%
2020/12/17	31	17.52	40	17.25	17.30	-9	8,067	-0.11%
2020/12/16	7	17.56	22	17.66	17.60	-15	8,056	-0.19%
2020/12/15	1	17.25	0	0.00	17.25	1	8,005	0.01%
2020/12/14	0	0.00	13	17.12	17.25	-13	7,868	-0.17%
2020/12/11	0	0.00	3	17.03	16.95	-3	7,721	-0.04%
2020/12/10	10	16.85	2	17.25	16.75	8	7,584	0.11%
2020/12/09	0	0.00	5	16.65	16.90	-5	7,498	-0.07%
2020/12/08	5	16.44	0	0.00	16.45	5	7,613	0.07%
2020/12/07	7	16.45	9	16.57	16.45	-2	7,614	-0.03%
2020/12/04	28	17.08	10	17.35	17.15	18	7,435	0.24%
2020/12/03	2	16.95	0	0.00	17.05	2	7,350	0.03%
2020/12/02	6	17.10	5	17.39	16.80	1	7,497	0.01%
2020/12/01	17	17.19	15	17.33	17.30	2	7,363	0.03%
2020/11/30	17	17.59	13	17.78	17.50	4	7,256	0.06%
2020/11/27	24	17.06	8	17.19	17.20	16	7,042	0.23%
2020/11/26	8	17.20	2.2	17.19	17.20	5.8	6,981	0.08%
2020/11/25	15	17.02	25	17.14	17.25	-10	6,854	-0.15%
2020/11/24	24	16.66	8	16.64	16.50	16	6,479	0.25%
2020/11/23	10	15.68	5	15.95	16.10	5	6,079	0.08%
2020/11/20	6	15.59	6	15.75	15.65	0	6,133	0.00%
2020/11/19	3	15.52	10	15.30	15.45	-7	6,049	-0.12%
2020/11/18	10	14.75	5	14.95	14.90	5	5,754	0.09%
2020/11/17	0	0.00	25	14.57	14.75	-25	5,733	-0.44%
2020/11/16	33	14.30	10	14.65	14.65	23	5,845	0.39%
2020/11/13	5	14.80	10	14.80	14.75	-5	5,869	-0.09%
2020/11/12	5	14.90	0	0.00	14.95	5	5,995	0.08%
2020/11/11	14	15.11	15	15.24	15.40	-1	6,370	-0.02%
2020/11/10	8	14.93	20	14.51	14.70	-12	6,087	-0.20%
2020/11/09	0	0.00	4	14.00	14.05	-4	5,873	-0.07%
2020/11/06	20	13.88	0	0.00	13.70	20	5,809	0.34%
2020/11/05	10	13.63	9	13.76	13.80	1	5,756	0.02%
2020/11/03	4	13.76	9	13.60	13.65	-5	5,848	-0.09%
2020/10/30	7	13.31	5	13.35	13.00	2	5,775	0.03%
2020/10/28	2	13.60	0	0.00	13.25	2	5,732	0.03%
2020/10/26	0	0.00	3	13.45	13.40	-3	5,667	-0.05%
2020/10/23	0	0.00	5	13.15	13.20	-5	5,637	-0.09%
2020/10/22	1	13.00	3	13.00	13.00	-2	5,637	-0.04%
2020/10/21	10	13.00	0	0.00	13.15	10	5,648	0.18%
2020/10/19	0	0.00	5	13.00	13.00	-5	5,642	-0.09%
2020/10/15	4	13.00	0	0.00	12.95	4	5,614	0.07%
2020/10/14	0	0.00	3	12.97	13.05	-3	5,591	-0.05%
2020/10/12	0	0.00	1	12.95	12.95	-1	5,554	-0.02%
2020/10/07	3	12.80	0	0.00	12.90	3	5,529	0.05%
2020/10/06	5	12.80	0	0.00	12.90	5	5,537	0.09%
2020/09/29	0	0.00	1	12.60	12.60	-1	5,578	-0.02%
2020/09/28	0	0.00	4	12.59	12.75	-4	5,570	-0.07%
2020/09/25	8	12.45	0	0.00	12.35	8	5,564	0.14%
2020/09/24	1	12.30	0	0.00	12.35	1	5,527	0.02%
2020/09/21	1	13.70	0	0.00	13.75	1	5,256	0.02%
2020/09/18	0	0.00	4	14.00	13.65	-4	5,138	-0.08%
2020/09/17	0	0.00	5	13.60	13.70	-5	4,940	-0.10%
2020/09/16	2	13.25	5	13.40	13.15	-3	4,845	-0.06%
2020/09/11	4	13.56	0	0.00	13.20	4	4,744	0.08%
2020/09/10	0	0.00	2	13.80	13.80	-2	4,584	-0.04%
2020/09/09	0	0.00	5	13.95	14.00	-5	4,510	-0.11%
2020/09/07	5	13.80	5	14.05	13.80	0	4,340	0.00%
2020/09/04	0	0.00	1	13.20	13.30	-1	4,086	-0.02%
2020/09/03	0	0.00	5	13.40	13.30	-5	4,048	-0.12%
2020/09/02	10	13.05	10	13.28	13.05	0	3,956	0.00%
2020/09/01	0	0.00	2	13.00	13.00	-2	3,896	-0.05%
2020/08/31	32	12.94	20	13.00	12.80	12	3,842	0.31%
2020/08/28	0	0.00	5	12.95	12.95	-5	3,775	-0.13%
2020/08/27	1	12.85	6	12.81	12.70	-5	3,722	-0.13%
2020/08/26	12	12.83	0	0.00	12.80	12	3,663	0.33%
2020/08/25	0	0.00	5	12.85	12.85	-5	3,422	-0.15%
2020/08/24	18	12.58	0	0.00	12.50	18	3,321	0.54%
2020/08/20	20	12.50	26	12.22	12.20	-6	3,163	-0.19%
2020/08/19	35	12.60	30	12.88	13.00	5	2,978	0.17%
2020/08/18	57	12.24	46	12.36	12.70	11	2,796	0.39%
2020/08/17	6	12.55	1.2	12.47	12.45	4.8	2,590	0.18%
2020/08/13	0	0.00	17	11.20	11.20	-17	1,926	-0.88%
2020/08/11	1	10.85	0	0.00	10.80	1	1,796	0.06%
2020/08/07	0	0.00	10	10.53	10.45	-10	1,681	-0.59%
2020/07/30	5	9.38	0	0.00	9.40	5	1,498	0.33%
2020/07/22	5	10.00	0	0.00	10.05	5	1,597	0.31%
2020/07/17	0	0.00	0.1	9.95	9.97	-0.1	1,606	-0.01%
2020/07/15	5	10.00	0	0.00	10.00	5	1,618	0.31%
2020/07/14	0	0.00	5	9.98	10.00	-5	1,633	-0.31%
2020/07/13	1	9.90	0	0.00	10.00	1	1,653	0.06%
2020/06/29	1	9.95	0	0.00	9.96	1	1,646	0.06%
2020/06/24	1	10.20	0	0.00	10.20	1	1,643	0.06%
2020/06/19	0	0.00	3.1	9.99	9.99	-3.1	1,592	-0.19%
2020/06/18	1	10.10	0	0.00	10.05	1	1,589	0.06%
2020/06/17	2	10.00	0	0.00	10.00	2	1,582	0.13%
2020/06/12	0	0.00	5	9.34	9.57	-5	1,638	-0.31%
2020/06/03	0	0.00	5	9.60	9.65	-5	1,731	-0.29%
2020/06/02	0	0.00	16.2	9.38	9.45	-16.2	1,708	-0.95%
2020/06/01	0	0.00	5	9.45	9.46	-5	1,710	-0.29%
2020/05/21	0	0.00	5	9.50	9.43	-5	1,725	-0.29%
2020/05/20	10	9.43	0	0.00	9.41	10	1,718	0.58%
2020/05/19	0	0.00	5	9.58	9.52	-5	1,742	-0.29%
2020/05/15	0	0.00	11	9.35	9.31	-11	1,700	-0.65%
2020/05/14	5	9.26	0	0.00	9.16	5	1,687	0.30%
2020/05/07	0	0.00	5	9.88	9.88	-5	1,636	-0.31%
2020/05/04	0	0.00	15	9.69	9.65	-15	1,635	-0.92%
2020/04/30	0	0.00	5	9.94	10.00	-5	1,630	-0.31%
2020/04/29	0	0.00	5	9.84	9.75	-5	1,615	-0.31%
2020/04/27	0	0.00	10	9.73	9.70	-10	1,620	-0.62%
2020/04/24	0	0.00	10	9.23	9.38	-10	1,578	-0.63%
2020/04/20	0	0.00	10	9.00	9.00	-10	1,520	-0.66%
2020/04/16	10	9.08	10	9.21	9.10	0	1,506	0.00%
2020/04/15	0	0.00	5	9.29	9.24	-5	1,493	-0.33%
2020/04/14	0	0.00	10	9.15	9.20	-10	1,512	-0.66%
2020/04/13	0	0.00	10	9.05	9.02	-10	1,528	-0.65%
2020/04/09	0	0.00	15	8.72	8.72	-15	1,679	-0.89%
2020/04/08	0	0.00	20	8.42	8.59	-20	1,675	-1.19%
2020/03/20	10	7.69	5	7.69	7.62	5	1,771	0.28%
2020/03/16	11	8.23	0	0.00	8.23	11	1,669	0.66%
2020/03/12	1	8.75	0	0.00	8.65	1	1,579	0.06%
2020/03/11	3	9.31	0	0.00	9.20	3	1,531	0.20%
2020/03/06	0	0.00	10	9.93	9.93	-10	1,471	-0.68%
2020/03/02	0	0.00	15	9.84	9.84	-15	1,460	-1.03%
2020/02/27	0	0.00	20	9.96	9.96	-20	1,448	-1.38%
2020/02/20	0	0.00	12	10.34	10.35	-12	1,464	-0.82%
2020/02/19	0	0.00	5	10.10	10.10	-5	1,446	-0.35%
2020/02/13	0	0.00	35	10.04	10.00	-35	1,462	-2.39%
2020/02/12	0	0.00	20	10.00	10.00	-20	1,463	-1.37%
2020/02/11	0	0.00	30	9.99	10.05	-30	1,494	-2.01%
2020/02/07	10	10.00	0	0.00	10.10	10	1,486	0.67%
2020/02/06	0	0.00	10	10.15	10.15	-10	1,489	-0.67%
2020/02/04	1	10.10	5	10.12	10.10	-4	1,474	-0.27%
2020/01/17	0	0.00	10	10.90	10.90	-10	1,371	-0.73%
2020/01/13	5	10.85	0	0.00	10.90	5	1,373	0.36%
2020/01/10	0	0.00	0.3	10.85	10.85	-0.3	1,509	-0.02%
2020/01/08	10	11.05	0	0.00	10.90	10	1,505	0.66%
2020/01/03	1	11.50	26	11.31	11.55	-25	1,327	-1.88%
2019/12/30	10	11.15	0	0.00	11.10	10	1,231	0.81%
2019/12/27	0	0.00	10	11.25	11.30	-10	1,210	-0.83%
2019/12/24	3	11.20	0	0.00	11.20	3	1,205	0.25%
2019/12/23	0	0.00	10	11.30	11.30	-10	1,205	-0.83%
2019/12/18	5	11.30	0	0.00	11.25	5	1,155	0.43%
2019/12/16	10	10.85	0	0.00	10.85	10	1,059	0.94%
2019/11/13	0	0.00	0.2	10.45	10.50	-0.2	1,042	-0.02%
2019/11/08	0	0.00	7	10.59	10.60	-7	1,071	-0.65%
2019/11/06	2	10.40	0	0.00	10.35	2	1,087	0.18%
2019/11/01	2	10.20	0	0.00	10.25	2	1,098	0.18%
2019/10/24	0	0.00	1	10.35	10.40	-1	1,139	-0.09%
2019/10/22	2	10.30	0	0.00	10.25	2	1,127	0.18%
2019/10/21	1	10.25	0.7	10.30	10.30	0.3	1,127	0.03%
2019/09/05	0	0.00	5	10.45	10.50	-5	1,045	-0.48%
2019/09/03	0	0.00	10	10.30	10.30	-10	1,039	-0.96%
2019/08/27	0	0.00	10	10.05	9.95	-10	1,047	-0.95%
2019/08/26	10	9.95	0	0.00	9.97	10	1,043	0.96%
2019/08/15	10	9.82	10	9.90	9.90	0	1,026	0.00%
2019/08/08	15	10.25	0	0.00	10.40	15	1,001	1.50%
2019/08/02	10	11.05	0	0.00	11.05	10	1,053	0.95%
2019/07/31	0	0.00	10	11.35	11.30	-10	1,140	-0.88%
2019/07/30	0	0.00	25	11.29	11.35	-25	1,140	-2.19%
2019/07/29	0	0.00	15	11.25	11.20	-15	1,134	-1.32%
2019/07/25	0	0.00	0	11.05	11.05	0	1,126	0.00%
2019/07/23	0	0.00	10	11.10	11.15	-10	1,147	-0.87%
2019/07/22	30	11.08	0	0.00	11.05	30	1,153	2.60%
2019/07/19	5	11.05	0	0.00	11.05	5	1,156	0.43%
2019/07/18	5	11.10	0	0.00	11.05	5	1,181	0.42%
2019/07/17	30	11.13	0	0.00	11.10	30	1,266	2.37%
2019/07/16	5	11.10	0	0.00	11.10	5	1,291	0.39%
2019/07/15	5	11.25	0	0.00	11.25	5	1,283	0.39%
2019/07/09	5	11.20	0	0.00	11.25	5	1,278	0.39%
2019/07/05	5	11.25	0	0.00	11.20	5	1,320	0.38%
2019/07/03	5	11.25	0	0.00	11.30	5	1,359	0.37%
2019/07/01	0	0.00	5	11.40	11.40	-5	1,417	-0.35%
2019/06/27	5	11.30	0	0.00	11.35	5	1,456	0.34%
2019/06/26	5	11.25	0	0.00	11.30	5	1,474	0.34%
2019/06/24	0	0.00	1	11.25	11.30	-1	1,500	-0.07%
2019/06/21	0	0.00	5	11.50	11.20	-5	1,555	-0.32%
2019/06/20	5	11.40	0	0.00	11.45	5	1,599	0.31%
2019/06/17	0	0.00	5	11.35	11.35	-5	1,618	-0.31%
2019/06/14	0	0.00	5	11.20	11.25	-5	1,627	-0.31%
2019/06/12	5	11.05	0	0.00	11.05	5	1,631	0.31%
2019/06/05	5	11.25	0	0.00	11.25	5	1,623	0.31%
2019/05/31	5	11.25	0	0.00	11.25	5	1,649	0.30%
2019/05/24	0	0.00	2	11.20	11.20	-2	1,693	-0.12%
2019/05/14	5	10.80	5	11.10	11.10	0	1,920	0.00%
2019/05/10	10	11.60	4	11.55	11.55	6	1,911	0.31%
2019/05/09	23	11.83	0	0.00	11.80	23	1,873	1.23%
2019/05/07	0	0.00	10	12.50	12.50	-10	1,795	-0.56%
2019/05/06	10	12.40	0	0.00	12.40	10	1,804	0.55%
2019/05/02	1	12.60	0	0.00	12.60	1	1,803	0.06%
2019/04/30	0	0.00	10	12.50	12.60	-10	1,813	-0.55%
2019/04/26	5	12.65	0	0.00	12.60	5	1,830	0.27%
2019/04/25	5	12.70	5	12.75	12.75	0	1,831	0.00%
2019/04/24	5	12.75	5	13.00	12.80	0	1,815	0.00%
2019/04/23	0	0.00	17	12.81	12.85	-17	1,789	-0.95%
2019/04/22	0	0.00	15	12.32	12.50	-15	1,707	-0.88%
2019/04/19	10	12.15	0	0.00	12.20	10	1,695	0.59%
2019/04/18	5	12.25	0	0.00	12.10	5	1,711	0.29%
2019/04/17	0	0.00	8	12.31	12.40	-8	1,724	-0.46%
2019/04/16	5	12.25	0	0.00	12.30	5	1,738	0.29%
2019/04/15	5	12.35	0	0.00	12.35	5	1,733	0.29%
2019/04/11	16	12.43	0	0.00	12.40	16	1,727	0.93%
2019/04/10	0	0.00	15	12.48	12.65	-15	1,693	-0.89%
2019/04/09	0	0.00	10	12.45	12.40	-10	1,657	-0.60%
2019/04/08	2	12.30	10	12.33	12.40	-8	1,626	-0.49%
2019/04/03	15	12.17	0	0.00	12.15	15	1,597	0.94%
2019/04/02	5	12.25	0	0.00	12.25	5	1,565	0.32%
2019/04/01	15.1	12.32	0	0.00	12.30	15.1	1,553	0.97%
2019/03/29	5	12.40	0	0.00	12.45	5	1,519	0.33%
2019/03/28	5	12.50	5	12.60	12.60	0	1,515	0.00%
2019/03/27	2	12.65	10	12.65	12.65	-8	1,513	-0.53%
2019/03/26	15	12.55	0	0.00	12.55	15	1,522	0.99%
2019/03/25	20	12.86	0	0.00	12.85	20	1,463	1.37%
2019/03/22	20	13.29	5	13.45	13.40	15	1,403	1.07%
2019/03/21	0	0.00	13	13.38	13.40	-13	1,391	-0.93%
2019/03/18	0	0.00	10	13.25	13.25	-10	1,466	-0.68%
2019/03/15	0	0.00	10	13.20	13.15	-10	1,475	-0.68%
2019/03/13	13	13.15	0	0.00	13.15	13	1,485	0.88%
2019/03/11	0	0.00	10	13.10	13.10	-10	1,525	-0.66%
2019/03/08	5	12.95	0	0.00	13.05	5	1,573	0.32%
2019/03/06	5	13.25	5	13.35	13.20	0	1,614	0.00%
2019/03/04	0	0.00	5	13.35	13.40	-5	1,634	-0.31%
2019/02/27	0	0.00	10	13.15	13.20	-10	1,624	-0.62%
2019/02/22	5	12.95	0	0.00	12.95	5	1,584	0.32%
2019/02/21	20	13.08	0	0.00	13.00	20	1,559	1.28%
2019/02/20	0	0.00	10	13.20	13.35	-10	1,503	-0.67%
2019/02/19	0	0.00	5	12.95	12.95	-5	1,472	-0.34%
2019/02/18	0	0.00	5	12.70	12.70	-5	1,465	-0.34%
2019/02/15	0	0.00	10	12.63	12.55	-10	1,462	-0.68%
2019/02/12	0	0.00	15	12.25	12.30	-15	1,422	-1.05%
2019/02/11	15	12.15	0	0.00	12.05	15	1,438	1.04%
2019/01/30	0	0.00	15	12.35	12.30	-15	1,400	-1.07%
2019/01/29	15	12.20	0	0.00	12.25	15	1,396	1.07%
2019/01/28	10	12.40	0	0.00	12.40	10	1,405	0.71%
2019/01/25	0	0.00	20	12.60	12.55	-20	1,409	-1.42%
2019/01/23	0	0.00	10	12.65	12.70	-10	1,407	-0.71%
2019/01/22	0	0.00	10	12.70	12.70	-10	1,419	-0.70%
2019/01/18	0	0.00	12	12.42	12.45	-12	1,441	-0.83%
2019/01/17	0	0.00	10	12.28	12.25	-10	1,523	-0.66%
2019/01/16	0	0.00	5	12.20	12.15	-5	1,614	-0.31%
2019/01/14	0	0.00	10	12.20	12.20	-10	1,623	-0.62%
2019/01/11	0	0.00	9	12.30	12.20	-9	1,698	-0.53%
2019/01/09	0	0.00	5	12.20	12.25	-5	1,707	-0.29%
2019/01/08	0	0.00	10	12.10	12.05	-10	1,692	-0.59%
2018/12/18	15	12.05	0	0.00	12.00	15	1,924	0.78%
2018/12/07	0	0.00	5	12.10	12.10	-5	1,921	-0.26%
2018/12/06	10	12.05	0	0.00	11.85	10	1,929	0.52%
2018/12/05	19	12.17	10	12.30	12.20	9	1,918	0.47%
2018/12/04	0	0.00	7	12.50	12.45	-7	1,929	-0.36%
2018/12/03	0	0.00	5	12.40	12.40	-5	1,919	-0.26%
2018/11/30	0	0.00	14	12.01	12.15	-14	1,888	-0.74%
2018/11/27	4	11.85	0	0.00	11.75	4	1,868	0.21%
2018/10/29	0	0.00	10	10.95	11.10	-10	2,268	-0.44%
2018/10/26	10	10.80	0	0.00	10.95	10	2,269	0.44%
2018/10/25	3	11.00	230	11.13	10.90	-227	2,235	-10.15%	大賣/鉅額交易
2018/10/24	40	12.21	0	0.00	11.90	40	2,152	1.86%
2018/10/23	7	12.70	0	0.00	12.70	7	2,077	0.34%
2018/10/22	10	13.15	0	0.00	13.05	10	2,087	0.48%
2018/10/19	0	0.00	60	12.76	12.90	-60	2,090	-2.87%
2018/10/18	5	12.79	0	0.00	12.65	5	2,024	0.25%
2018/10/17	0	0.00	10	13.20	13.05	-10	2,014	-0.50%
2018/10/16	0	0.00	10	13.05	12.90	-10	2,013	-0.50%
2018/10/15	45	12.99	0	0.00	13.00	45	2,003	2.25%
2018/10/12	0	0.00	50	13.00	13.30	-50	1,989	-2.51%
2018/10/09	10	13.90	10	14.10	14.25	0	1,967	0.00%
2018/10/04	5	15.10	20	14.85	14.80	-15	2,325	-0.64%
2018/10/02	10	15.25	0	0.00	15.25	10	2,417	0.41%
2018/09/28	25	15.35	0	0.00	15.30	25	2,535	0.99%
2018/09/27	10	15.50	0	0.00	15.50	10	2,548	0.39%
2018/09/26	10	15.25	10	15.35	15.70	0	2,534	0.00%
2018/09/21	0	0.00	30	15.40	15.70	-30	2,522	-1.19%
2018/09/20	2	14.55	0	0.00	14.65	2	2,456	0.08%
2018/09/18	3	14.35	0	0.00	14.30	3	2,519	0.12%
2018/09/12	10	14.20	5	14.30	14.25	5	2,578	0.19%
2018/09/11	0	0.00	50	14.32	14.30	-50	2,593	-1.93%
2018/09/10	0	0.00	50	14.25	14.25	-50	2,602	-1.92%
2018/09/05	61	15.17	0	0.00	14.95	61	2,599	2.35%
2018/09/04	20	15.20	0	0.00	15.30	20	2,582	0.77%
2018/09/03	1	15.40	0	0.00	15.20	1	2,593	0.04%
2018/08/31	55	15.44	5	15.50	15.35	50	2,593	1.93%
2018/08/28	0	0.00	115	16.11	16.10	-115	2,663	-4.32%	大賣/鉅額交易
2018/08/27	0	0.00	5	15.80	15.95	-5	2,676	-0.19%
2018/08/24	10	15.60	0	0.00	15.70	10	2,684	0.37%
2018/08/23	25	15.65	0	0.00	15.65	25	2,716	0.92%
2018/08/22	85	15.58	0	0.00	15.75	85	2,761	3.08%
2018/08/21	6	15.35	5	15.50	15.45	1	2,769	0.04%
2018/08/20	1	15.50	0	0.00	15.45	1	2,794	0.04%
2018/08/17	10	15.30	20	15.58	15.40	-10	2,811	-0.36%
2018/08/16	25	15.22	15	15.25	15.15	10	2,812	0.36%
2018/08/15	0	0.00	3	15.70	15.60	-3	2,814	-0.11%
2018/08/13	45	16.59	20	16.45	16.45	25	2,960	0.84%
2018/08/10	0	0.00	128	17.10	17.15	-128	3,114	-4.11%	大賣/鉅額交易
2018/08/09	153	17.51	40	17.34	17.35	113	3,100	3.64%	大買/鉅額交易
2018/08/08	80	18.38	25	18.48	18.60	55	2,972	1.85%
2018/08/07	0	0.00	10	18.25	18.25	-10	2,980	-0.34%
2018/08/06	20	18.09	5	18.15	18.15	15	3,015	0.50%
2018/08/02	20	18.43	0	0.00	18.30	20	3,050	0.66%
2018/07/31	0	0.00	5	18.70	18.65	-5	3,137	-0.16%
2018/07/30	15	18.63	0	0.00	18.55	15	3,154	0.48%
2018/07/26	0	0.00	5	18.95	18.95	-5	3,165	-0.16%
2018/07/24	0	0.00	3	18.85	18.75	-3	3,183	-0.09%
2018/07/23	10	18.74	0	0.00	18.80	10	3,192	0.31%
2018/07/18	10	18.80	0	0.00	18.90	10	3,277	0.31%
2018/07/16	7	18.66	10	18.90	19.05	-3	3,271	-0.09%
2018/07/11	0	0.00	10	20.30	20.40	-10	2,986	-0.33%
2018/07/10	1.3	20.00	0	0.00	20.00	1.3	3,053	0.04%
2018/07/09	10	19.85	10	19.95	19.95	0	3,085	0.00%
2018/07/06	10	20.00	0	0.00	19.95	10	3,086	0.32%
2018/07/05	10	20.10	0	0.00	20.00	10	3,224	0.31%
2018/06/29	0	0.00	1	20.40	20.50	-1	3,363	-0.03%
2018/06/26	10	20.05	10	20.15	20.10	0	3,332	0.00%
2018/06/22	12	20.01	10	20.20	20.15	2	3,330	0.06%
2018/06/20	5	20.00	5	20.20	20.05	0	3,366	0.00%
2018/06/19	10	20.25	0	0.00	20.15	10	3,381	0.30%
2018/05/31	0	0.00	10	20.33	20.50	-10	3,593	-0.28%
2018/05/30	5	20.10	0	0.00	20.00	5	3,580	0.14%
2018/05/29	5	20.45	0	0.00	20.35	5	3,546	0.14%
2018/05/28	0	0.00	1	20.40	20.50	-1	3,542	-0.03%
2018/05/24	0	0.00	1	20.80	20.80	-1	3,522	-0.03%
2018/05/21	27	21.49	36	21.17	21.25	-9	3,453	-0.26%
2018/05/18	12	21.01	0	0.00	21.10	12	3,305	0.36%
2018/05/17	0	0.00	5	20.20	20.35	-5	3,142	-0.16%
2018/05/16	0	0.00	10	20.10	20.00	-10	3,181	-0.31%
2018/05/15	0	0.00	4	20.00	20.10	-4	3,191	-0.13%
2018/05/09	0	0.00	20	20.04	20.00	-20	3,203	-0.62%
2018/05/08	0	0.00	5	20.00	20.05	-5	3,199	-0.16%
2018/05/04	20	19.60	20	19.65	19.65	0	3,160	0.00%
2018/05/03	0	0.00	10	19.90	19.70	-10	3,155	-0.32%
2018/05/02	4	19.95	10	19.95	19.95	-6	3,157	-0.19%
2018/04/30	0	0.00	15	19.90	19.85	-15	3,168	-0.47%
2018/04/27	15	19.70	0	0.00	19.70	15	3,192	0.47%
2018/04/26	5	19.75	5	19.95	19.75	0	3,219	0.00%
2018/04/25	10	19.40	10	19.55	19.70	0	3,227	0.00%
2018/04/24	15	19.70	10	19.80	19.65	5	3,256	0.15%
2018/04/20	0	0.00	5	20.45	20.35	-5	3,198	-0.16%
2018/04/19	0	0.00	10	20.45	20.35	-10	3,236	-0.31%
2018/04/18	25	20.40	0	0.00	20.35	25	3,247	0.77%
2018/04/17	10	20.45	30	20.47	20.60	-20	3,232	-0.62%
2018/04/16	0	0.00	20	20.74	20.90	-20	3,182	-0.63%
2018/04/13	0	0.00	5	20.35	20.30	-5	3,159	-0.16%
2018/04/09	5	18.90	20	19.29	19.35	-15	3,048	-0.49%
2018/04/03	10	18.85	0	0.00	19.00	10	2,971	0.34%
2018/03/31	0	0.00	10	19.00	18.90	-10	3,118	-0.32%
2018/03/30	0	0.00	10	19.00	18.95	-10	3,292	-0.30%
2018/03/29	10	18.75	0	0.00	18.80	10	3,303	0.30%
2018/03/28	10	18.85	0	0.00	18.85	10	3,342	0.30%
2018/03/21	0	0.00	15	19.05	19.00	-15	3,418	-0.44%
2018/03/20	0	0.00	20	18.90	19.15	-20	3,430	-0.58%
2018/03/19	10	19.10	12	19.08	19.00	-2	3,434	-0.06%
2018/03/16	0	0.00	10	18.25	18.20	-10	3,360	-0.30%
2018/03/15	10	18.20	10	18.40	18.20	0	3,406	0.00%
2018/03/09	20	17.83	10	17.95	17.85	10	4,286	0.23%
2018/03/08	20	18.05	10	18.20	18.15	10	4,387	0.23%
2018/03/05	10	18.30	0	0.00	18.05	10	4,793	0.21%
2018/02/27	5	18.35	5	18.45	18.45	0	4,943	0.00%
2018/02/26	10	18.45	0	0.00	18.45	10	4,976	0.20%
2018/02/23	0	0.00	10	18.55	18.55	-10	5,103	-0.20%
2018/02/22	0	0.00	10	18.53	18.40	-10	5,114	-0.20%
2018/02/21	0	0.00	10	17.93	18.30	-10	5,155	-0.19%
2018/02/06	1	17.55	0	0.00	16.75	1	5,334	0.02%
2018/02/05	5	18.15	0	0.00	18.20	5	5,527	0.09%
2018/02/01	30	18.35	30	18.52	18.40	0	5,598	0.00%
2018/01/31	26	18.34	5	18.40	18.40	21	5,637	0.37%
2018/01/30	0	0.00	40	18.65	18.50	-40	5,693	-0.70%
2018/01/26	10	18.50	0	0.00	18.60	10	6,000	0.17%
2018/01/25	10	18.70	0	0.00	18.60	10	5,981	0.17%
2018/01/24	10	18.40	20	18.60	18.80	-10	5,985	-0.17%
2018/01/23	10	18.50	0	0.00	18.40	10	5,968	0.17%
2018/01/22	25	18.46	25	18.64	18.70	0	6,006	0.00%
2018/01/19	40	18.88	0	0.00	18.70	40	6,028	0.66%
2018/01/18	10	18.90	0	0.00	18.90	10	6,014	0.17%
2018/01/17	40	18.96	2.2	19.04	19.00	37.9	6,005	0.63%
2018/01/16	30	19.07	0	0.00	19.10	30	5,992	0.50%
2018/01/15	30	19.21	0	0.00	19.05	30	6,003	0.50%
2018/01/11	25	19.37	0	0.00	19.35	25	6,050	0.41%
2018/01/10	0	0.00	12	19.60	19.65	-12	6,029	-0.20%
2018/01/09	0	0.00	10	19.63	19.70	-10	6,048	-0.17%
2018/01/08	22	19.50	0	0.00	19.45	22	6,067	0.36%
2018/01/05	0	0.00	20	19.03	19.30	-20	5,948	-0.34%
2018/01/04	30	18.80	15	19.05	18.80	15	5,918	0.25%