聯成 (1313)-凱基-汐止券商分點個股進出

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
13.60
漲跌
▲0.15
漲幅
+1.12%
成交量
1,312張
產業
上市塑膠類股▼0.19%
466人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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	10	13.45	12	13.52	13.60	-2	1,494	-0.13%
2024/04/25	1	13.35	1	13.55	13.45	0	1,484	0.00%
2024/04/23	0	0.00	1	13.55	13.55	-1	1,512	-0.07%
2024/04/22	3	13.35	10	13.46	13.45	-7	1,543	-0.45%
2024/04/19	12	13.33	6	13.62	13.30	6	1,531	0.39%
2024/04/18	2	13.25	2	13.45	13.45	0	1,505	0.00%
2024/04/17	2	13.33	0	0.00	13.35	2	1,499	0.13%
2024/04/16	6	13.48	1	13.80	13.40	5	1,500	0.33%
2024/04/15	0	0.00	9	13.62	13.55	-9	1,491	-0.60%
2024/04/12	3	13.43	0	0.00	13.50	3	1,485	0.20%
2024/04/11	7	13.59	0	0.00	13.50	7	1,478	0.47%
2024/04/10	0	0.00	8	13.79	13.75	-8	1,457	-0.55%
2024/04/09	1	13.40	10	13.50	13.50	-9	1,436	-0.63%
2024/04/08	0	0.00	9	13.20	13.20	-9	1,406	-0.64%
2024/04/03	8	13.23	0	0.00	13.15	8	1,398	0.57%
2024/04/02	0	0.00	2	13.45	13.30	-2	1,400	-0.14%
2024/04/01	6	13.39	5	13.34	13.40	1	1,393	0.07%
2024/03/29	7	13.25	0	0.00	13.25	7	1,393	0.50%
2024/03/28	1	13.25	19	13.30	13.25	-18	1,408	-1.28%
2024/03/27	1	13.20	2	13.35	13.35	-1	1,430	-0.07%
2024/03/26	0	0.00	2	13.28	13.20	-2	1,420	-0.14%
2024/03/25	5	13.12	0	0.00	13.15	5	1,413	0.35%
2024/03/22	5	13.23	0	0.00	13.20	5	1,409	0.35%
2024/03/21	0	0.00	9	13.37	13.50	-9	1,405	-0.64%
2024/03/20	2	13.05	0	0.00	13.10	2	1,399	0.14%
2024/03/19	7	13.16	2	13.35	13.15	5	1,384	0.36%
2024/03/18	6	13.13	4	13.20	13.20	2	1,357	0.15%
2024/03/15	10	13.38	0	0.00	13.25	10	1,341	0.75%
2024/03/14	2	13.50	3	13.72	13.60	-1	1,311	-0.08%
2024/03/13	3	13.60	2	13.60	13.60	1	1,329	0.08%
2024/03/12	0	0.00	1	13.85	13.85	-1	1,320	-0.08%
2024/03/11	0	0.00	2	13.78	13.75	-2	1,335	-0.15%
2024/03/08	20	13.84	1	13.95	13.65	19	1,349	1.41%
2024/03/07	4	14.28	0	0.00	14.30	4	1,265	0.32%
2024/03/06	2	14.38	0	0.00	14.50	2	1,272	0.16%
2024/03/05	6	14.49	0	0.00	14.35	6	1,276	0.47%
2024/03/04	3	14.60	0	0.00	14.50	3	1,273	0.24%
2024/03/01	0	0.00	1	14.85	14.70	-1	1,259	-0.08%
2024/02/29	5	14.64	2	14.78	14.65	3	1,260	0.24%
2024/02/27	7	14.81	0	0.00	14.80	7	1,250	0.56%
2024/02/26	1	14.95	0	0.00	15.05	1	1,261	0.08%
2024/02/23	3	15.05	0	0.00	15.05	3	1,263	0.24%
2024/02/22	7	15.19	0	0.00	15.10	7	1,285	0.54%
2024/02/21	1	15.30	1	15.50	15.35	0	1,283	0.00%
2024/02/20	1	15.35	0	0.00	15.45	1	1,293	0.08%
2024/02/19	1	15.35	6	15.47	15.55	-5	1,305	-0.38%
2024/02/16	0	0.00	5	15.26	15.20	-5	1,340	-0.37%
2024/02/15	1	14.85	7	15.04	15.10	-6	1,356	-0.44%
2024/02/05	5	14.81	0	0.00	14.80	5	1,360	0.37%
2024/02/02	2	14.98	0	0.00	15.00	2	1,429	0.14%
2024/02/01	1	15.05	5	15.18	15.15	-4	1,450	-0.28%
2024/01/31	1	14.95	0	0.00	14.95	1	1,449	0.07%
2024/01/30	1	14.90	0	0.00	14.95	1	1,441	0.07%
2024/01/29	0	0.00	12	15.00	15.10	-12	1,424	-0.84%
2024/01/26	0	0.00	8	14.61	14.70	-8	1,396	-0.57%
2024/01/25	3	14.33	1	14.35	14.30	2	1,372	0.15%
2024/01/24	0	0.00	5	14.39	14.35	-5	1,369	-0.37%
2024/01/23	0	0.00	1	14.30	14.25	-1	1,356	-0.07%
2024/01/19	2	14.15	0	0.00	14.25	2	1,355	0.15%
2024/01/18	1	14.15	2	14.15	14.15	-1	1,363	-0.07%
2024/01/17	6	14.18	1	14.25	14.20	5	1,361	0.37%
2024/01/16	14	14.57	0	0.00	14.40	14	1,324	1.06%
2024/01/15	0	0.00	1	15.00	14.90	-1	1,286	-0.08%
2024/01/12	2	14.83	0	0.00	14.85	2	1,298	0.15%
2024/01/10	3	14.85	0	0.00	14.80	3	1,310	0.23%
2024/01/09	4	15.00	1	15.25	14.95	3	1,302	0.23%
2024/01/03	2	15.08	0	0.00	15.05	2	1,353	0.15%
2024/01/02	1	15.10	0	0.00	15.10	1	1,346	0.07%
2023/12/29	0	0.00	1	15.30	15.20	-1	1,346	-0.07%
2023/12/28	2	15.13	0	0.00	15.30	2	1,362	0.15%
2023/12/27	1	15.20	0	0.00	15.30	1	1,361	0.07%
2023/12/26	0	0.00	6	15.27	15.30	-6	1,361	-0.44%
2023/12/25	4	15.04	28	15.03	15.00	-24	1,357	-1.77%
2023/12/22	11	15.32	0	0.00	15.10	11	1,350	0.81%
2023/12/21	1	15.50	1	15.70	15.55	0	1,326	0.00%
2023/12/20	1	15.55	3	15.70	15.65	-2	1,321	-0.15%
2023/12/19	7	15.60	0	0.00	15.50	7	1,323	0.53%
2023/12/18	2	15.83	3	16.00	15.85	-1	1,325	-0.08%
2023/12/15	0	0.00	4	15.83	15.85	-4	1,320	-0.30%
2023/12/14	0	0.00	2	15.68	15.55	-2	1,307	-0.15%
2023/12/12	4	15.44	2	15.53	15.50	2	1,330	0.15%
2023/12/11	8	15.58	0	0.00	15.55	8	1,326	0.60%
2023/12/08	8	15.73	3	15.72	15.70	5	1,329	0.38%
2023/12/07	3	16.00	0	0.00	15.95	3	1,297	0.23%
2023/12/06	9	16.21	3	16.45	16.20	6	1,291	0.46%
2023/12/05	0	0.00	10	16.34	16.40	-10	1,289	-0.78%
2023/12/04	3	16.13	3	16.22	16.15	0	1,266	0.00%
2023/12/01	2	16.00	4	16.16	16.10	-2	1,266	-0.16%
2023/11/30	2	15.95	2	16.08	15.90	0	1,276	0.00%
2023/11/29	1	15.85	1	16.05	16.05	0	1,302	0.00%
2023/11/27	6	16.00	1	16.15	15.85	5	1,305	0.38%
2023/11/24	2	15.98	4	16.08	15.95	-2	1,302	-0.15%
2023/11/23	5	15.90	1	16.20	15.80	4	1,296	0.31%
2023/11/22	0	0.00	2	16.13	16.10	-2	1,292	-0.15%
2023/11/21	4	15.98	0	0.00	16.00	4	1,305	0.31%
2023/11/20	6	16.14	6	16.34	16.15	0	1,295	0.00%
2023/11/17	5	16.14	3	16.35	16.20	2	1,295	0.15%
2023/11/16	10	16.19	9	16.36	16.20	1	1,290	0.08%
2023/11/15	0	0.00	11	16.06	16.20	-11	1,279	-0.86%
2023/11/14	2	15.48	12	15.76	15.85	-10	1,240	-0.81%
2023/11/13	5	15.52	3	15.72	15.45	2	1,228	0.16%
2023/11/10	8	15.57	14	15.69	15.55	-6	1,230	-0.49%
2023/11/09	6	15.38	8	15.53	15.25	-2	1,173	-0.17%
2023/11/08	1	15.05	2	15.28	15.25	-1	1,200	-0.08%
2023/11/07	1	15.10	0	0.00	15.20	1	1,208	0.08%
2023/11/06	0	0.00	2	15.28	15.30	-2	1,249	-0.16%
2023/11/03	0	0.00	8	15.12	15.20	-8	1,260	-0.63%
2023/11/02	1	14.90	2	14.90	14.85	-1	1,277	-0.08%
2023/11/01	5	14.74	4	14.94	14.80	1	1,368	0.07%
2023/10/31	3	14.65	1	14.80	14.75	2	1,423	0.14%
2023/10/30	4	14.83	1	15.10	14.75	3	1,547	0.19%
2023/10/27	5	14.67	8	14.92	14.95	-3	1,716	-0.17%
2023/10/26	5	14.55	6	14.78	14.80	-1	1,773	-0.06%
2023/10/25	1	14.70	3	14.85	14.80	-2	1,853	-0.11%
2023/10/24	2	14.48	3	14.70	14.60	-1	2,092	-0.05%
2023/10/23	1	14.55	4	14.68	14.60	-3	2,230	-0.13%
2023/10/20	8	14.47	2	14.53	14.55	6	2,253	0.27%
2023/10/19	2	14.68	1	14.80	14.75	1	2,288	0.04%
2023/10/18	6	14.88	0	0.00	14.80	6	2,328	0.26%
2023/10/17	4	15.13	0	0.00	15.05	4	2,414	0.17%
2023/10/16	0	0.00	3	15.35	15.30	-3	2,578	-0.12%
2023/10/13	4	15.18	0	0.00	15.15	4	3,026	0.13%
2023/10/12	0	0.00	4	15.40	15.35	-4	3,150	-0.13%
2023/10/11	4	15.19	10	15.27	15.20	-6	3,165	-0.19%
2023/10/06	0	0.00	2	15.00	14.90	-2	3,137	-0.06%
2023/10/05	2	14.80	7	14.78	14.85	-5	3,145	-0.16%
2023/10/04	9	14.56	0	0.00	14.50	9	3,142	0.29%
2023/10/03	3	14.80	0	0.00	14.80	3	3,133	0.10%
2023/10/02	0	0.00	2	15.03	15.00	-2	3,146	-0.06%
2023/09/28	0	0.00	5	14.85	14.85	-5	3,159	-0.16%
2023/09/27	4	14.86	0	0.00	14.80	4	3,155	0.13%
2023/09/26	2	14.98	10	14.95	15.00	-8	3,164	-0.25%
2023/09/22	4	15.01	3	15.20	15.15	1	3,189	0.03%
2023/09/21	6	15.20	0	0.00	15.10	6	3,211	0.19%
2023/09/20	5	15.45	0	0.00	15.40	5	3,240	0.15%
2023/09/19	2	15.60	3	15.78	15.65	-1	3,430	-0.03%
2023/09/18	2	15.58	2	15.73	15.70	0	3,421	0.00%
2023/09/15	5	15.40	5	15.58	15.65	0	3,416	0.00%
2023/09/14	2	15.58	0	0.00	15.65	2	3,381	0.06%
2023/09/13	1	15.65	5	15.74	15.75	-4	3,376	-0.12%
2023/09/11	4	15.53	2	15.80	15.45	2	3,387	0.06%
2023/09/08	1	15.55	8	15.58	15.70	-7	3,378	-0.21%
2023/09/07	5	15.26	0	0.00	15.30	5	3,361	0.15%
2023/09/06	5	15.50	1	15.80	15.45	4	3,364	0.12%
2023/09/05	10	15.68	9	15.89	15.75	1	3,352	0.03%
2023/09/04	1	15.30	13	15.60	15.80	-12	3,326	-0.36%
2023/09/01	0	0.00	3	15.30	15.30	-3	3,299	-0.09%
2023/08/31	5	15.14	0	0.00	15.05	5	3,308	0.15%
2023/08/30	0	0.00	2	15.33	15.30	-2	3,324	-0.06%
2023/08/29	0	0.00	3	15.20	15.20	-3	3,327	-0.09%
2023/08/28	8	15.13	0	0.00	15.00	8	3,328	0.24%
2023/08/25	3	15.35	8	15.46	15.45	-5	3,332	-0.15%
2023/08/24	2	15.13	6	15.23	15.20	-4	3,309	-0.12%
2023/08/23	1	14.95	0	0.00	15.00	1	3,308	0.03%
2023/08/22	3	15.00	1	15.15	14.95	2	3,306	0.06%
2023/08/21	7	15.21	4	15.48	15.10	3	3,298	0.09%
2023/08/18	8	15.31	10	15.48	15.30	-2	3,281	-0.06%
2023/08/17	6	14.87	11	15.10	15.15	-5	3,253	-0.15%
2023/08/16	11	14.83	4	14.93	14.85	7	3,229	0.22%
2023/08/15	1	15.10	0	0.00	15.10	1	3,202	0.03%
2023/08/14	14	15.39	1	15.45	15.20	13	3,190	0.41%
2023/08/11	6	15.83	6	16.03	15.80	0	3,150	0.00%
2023/08/10	14	15.88	4	15.95	15.75	10	3,134	0.32%
2023/08/09	3	16.20	3	16.42	16.20	0	3,095	0.00%
2023/08/08	2	16.23	3	16.40	16.35	-1	3,088	-0.03%
2023/08/07	17	16.39	2	16.28	16.25	15	3,067	0.49%
2023/08/04	11	16.77	6.3	16.87	16.95	4.8	2,975	0.16%
2023/08/02	19	17.26	43	17.25	17.05	-24	2,927	-0.82%
2023/08/01	7	17.40	20	17.30	17.40	-13	2,796	-0.46%
2023/07/31	8	16.83	9	16.98	16.75	-1	2,628	-0.04%
2023/07/28	44	16.86	3	16.85	16.70	41	2,565	1.60%
2023/07/27	18.1	17.14	31	17.30	17.15	-12.9	2,490	-0.52%
2023/07/26	12	16.40	26	16.37	16.60	-14	2,255	-0.62%
2023/07/25	1	15.70	54	15.77	15.85	-53	2,120	-2.50%
2023/07/24	57.1	15.95	7	16.14	15.80	50.1	2,100	2.38%
2023/07/21	8	16.15	6	16.38	16.15	2	2,062	0.10%
2023/07/20	8.1	16.11	24	16.21	16.30	-15.9	2,039	-0.78%
2023/07/19	26	15.96	7	16.06	15.75	19	1,978	0.96%
2023/07/18	27	16.37	54	16.37	16.65	-27	1,826	-1.48%
2023/07/17	3	15.28	15	15.00	15.30	-12	1,378	-0.87%
2023/07/14	0	0.00	5	14.50	14.55	-5	1,261	-0.40%
2023/07/13	1	14.20	1	14.40	14.25	0	1,246	0.00%
2023/07/12	1	14.20	0	0.00	14.20	1	1,244	0.08%
2023/07/10	0	0.00	2	14.38	14.30	-2	1,298	-0.15%
2023/07/07	5	14.25	0	0.00	14.30	5	1,303	0.38%
2023/07/06	5	14.50	0	0.00	14.50	5	1,331	0.38%
2023/07/04	4	14.73	0	0.00	14.75	4	1,340	0.30%
2023/06/30	2	14.88	6	14.98	14.85	-4	1,327	-0.30%
2023/06/29	5	14.75	1	15.05	14.80	4	1,308	0.31%
2023/06/28	6	14.88	2	14.98	14.85	4	1,280	0.31%
2023/06/27	11	14.77	25	14.92	15.05	-14	1,239	-1.13%
2023/06/26	1	14.35	1	14.55	14.35	0	1,045	0.00%
2023/06/21	1	14.35	0	0.00	14.50	1	1,048	0.10%
2023/06/19	0	0.00	1	14.55	14.45	-1	1,065	-0.09%
2023/06/16	4	14.43	7	14.55	14.35	-3	1,065	-0.28%
2023/06/15	1	14.20	0	0.00	14.35	1	1,049	0.10%
2023/06/13	1	14.25	0	0.00	14.35	1	1,077	0.09%
2023/06/12	5	14.40	0	0.00	14.35	5	1,073	0.47%
2023/06/09	0	0.00	2	14.68	14.55	-2	1,075	-0.19%
2023/06/08	4	14.53	0	0.00	14.45	4	1,091	0.37%
2023/06/07	0	0.00	2	14.80	14.70	-2	1,131	-0.18%
2023/06/06	2	14.60	6	14.73	14.70	-4	1,136	-0.35%
2023/06/05	0	0.00	9	14.49	14.55	-9	1,154	-0.78%
2023/06/02	3	14.22	0	0.00	14.20	3	1,148	0.26%
2023/05/31	4	14.31	4	14.38	14.35	0	1,141	0.00%
2023/05/30	0	0.00	10	14.20	14.15	-10	1,148	-0.87%
2023/05/29	1	14.10	1	14.30	14.15	0	1,166	0.00%
2023/05/26	17	14.13	2	14.33	14.15	15	1,165	1.29%
2023/05/25	3	14.40	0	0.00	14.35	3	1,171	0.26%
2023/05/24	1	14.45	1	14.65	14.65	0	1,178	0.00%
2023/05/22	0	0.00	2	14.63	14.60	-2	1,223	-0.16%
2023/05/19	2	14.43	1	14.45	14.45	1	1,224	0.08%
2023/05/18	3	14.53	1	14.75	14.55	2	1,234	0.16%
2023/05/17	0	0.00	7	14.55	14.70	-7	1,236	-0.57%
2023/05/16	0	0.00	4	14.28	14.25	-4	1,237	-0.32%
2023/05/15	1	13.90	2	14.13	14.10	-1	1,250	-0.08%
2023/05/12	5	14.15	1	14.20	14.05	4	1,287	0.31%
2023/05/11	5	14.15	1	14.20	14.05	4	1,293	0.31%
2023/05/09	4	14.38	0	0.00	14.35	4	1,368	0.29%
2023/05/08	1	14.50	0	0.00	14.50	1	1,419	0.07%
2023/05/05	0	0.00	2	14.68	14.55	-2	1,475	-0.14%
2023/05/04	1	14.35	2	14.58	14.55	-1	1,517	-0.07%
2023/05/03	6	14.53	0	0.00	14.40	6	1,597	0.38%
2023/05/02	3	14.75	0	0.00	14.70	3	1,616	0.19%
2023/04/28	2	14.88	0	0.00	14.95	2	1,679	0.12%
2023/04/26	0	0.00	8	14.96	15.10	-8	1,748	-0.46%
2023/04/25	10	14.93	4	15.28	14.80	6	1,796	0.33%
2023/04/24	3	15.05	13.4	15.00	15.05	-10.4	1,831	-0.57%
2023/04/21	4	14.58	0	0.00	14.55	4	1,799	0.22%
2023/04/20	3	14.75	0	0.00	14.80	3	1,793	0.17%
2023/04/19	2	14.88	0	0.00	14.85	2	1,790	0.11%
2023/04/18	4	15.03	0	0.00	14.95	4	1,779	0.22%
2023/04/17	2	15.18	3	15.35	15.20	-1	1,777	-0.06%
2023/04/14	3	15.15	6	15.28	15.15	-3	1,767	-0.17%
2023/04/13	1	14.95	1	15.15	15.10	0	1,724	0.00%
2023/04/12	2	14.98	1	15.15	15.00	1	1,716	0.06%
2023/04/11	3	14.95	10	15.11	15.05	-7	1,710	-0.41%
2023/04/10	0	0.00	7	14.87	15.00	-7	1,680	-0.42%
2023/04/07	0	0.00	2	14.63	14.65	-2	1,675	-0.12%
2023/04/06	0	0.00	1	14.55	14.50	-1	1,688	-0.06%
2023/03/30	1	14.35	2	14.53	14.40	-1	1,718	-0.06%
2023/03/28	2	14.33	0	0.00	14.35	2	1,764	0.11%
2023/03/23	3	14.35	1	14.55	14.45	2	1,879	0.11%
2023/03/22	1	14.50	0	0.00	14.55	1	1,887	0.05%
2023/03/20	1	14.55	4	14.75	14.65	-3	1,887	-0.16%
2023/03/17	0	0.00	3	14.50	14.55	-3	1,909	-0.16%
2023/03/16	10	14.37	2	14.43	14.25	8	1,904	0.42%
2023/03/15	1	14.65	1	14.85	14.75	0	1,897	0.00%
2023/03/14	6	14.73	0	0.00	14.70	6	1,929	0.31%
2023/03/10	8	15.09	1	15.25	15.00	7	1,932	0.36%
2023/03/09	4	15.38	0	0.00	15.40	4	1,951	0.20%
2023/03/08	2	15.53	6	15.58	15.60	-4	2,073	-0.19%
2023/03/06	0	0.00	2	15.38	15.30	-2	2,056	-0.10%
2023/03/03	0	0.00	2	15.28	15.20	-2	2,077	-0.10%
2023/03/02	8	15.04	8	15.24	15.10	0	2,096	0.00%
2023/03/01	7	15.20	0	0.00	15.10	7	2,072	0.34%
2023/02/24	4	15.48	0	0.00	15.55	4	2,057	0.19%
2023/02/23	1	15.60	3	15.75	15.60	-2	2,042	-0.10%
2023/02/22	6	15.37	5	15.55	15.60	1	2,034	0.05%
2023/02/21	2	15.58	2	15.78	15.55	0	2,024	0.00%
2023/02/20	0	0.00	8	15.53	15.65	-8	2,032	-0.39%
2023/02/17	0	0.00	1	15.30	15.20	-1	2,019	-0.05%
2023/02/15	2	15.13	1	15.35	15.15	1	2,091	0.05%
2023/02/14	0	0.00	7	15.15	15.25	-7	2,096	-0.33%
2023/02/13	2	14.73	3	14.93	14.80	-1	2,092	-0.05%
2023/02/10	16	14.89	10	14.80	14.80	6	2,083	0.29%
2023/02/09	1	15.05	0	0.00	15.15	1	2,052	0.05%
2023/02/08	14	15.07	11	15.16	15.15	3	2,040	0.15%
2023/02/07	8	15.38	0	0.00	15.30	8	1,997	0.40%
2023/02/06	3	15.60	8	15.71	15.75	-5	1,954	-0.26%
2023/02/03	3	15.15	9	15.36	15.50	-6	1,903	-0.32%
2023/02/02	0	0.00	22	15.20	15.20	-22	1,851	-1.19%
2023/02/01	63	14.97	52	15.14	15.05	11	1,814	0.61%
2023/01/31	1	14.70	7	14.90	14.80	-6	1,739	-0.34%
2023/01/30	9	14.56	12	14.81	14.55	-3	1,715	-0.17%
2023/01/17	0	0.00	7	14.28	14.40	-7	1,651	-0.42%
2023/01/16	4	14.03	0	0.00	14.00	4	1,607	0.25%
2023/01/13	4	14.19	5	14.35	14.20	-1	1,598	-0.06%
2023/01/12	0	0.00	17	14.05	14.20	-17	1,588	-1.07%
2023/01/10	0	0.00	2	13.88	13.75	-2	1,553	-0.13%
2023/01/09	1	13.75	2	13.78	13.75	-1	1,567	-0.06%
2023/01/05	3	13.60	2	13.83	13.65	1	1,641	0.06%
2023/01/04	10	13.65	3	13.70	13.70	7	1,642	0.43%
2023/01/03	5	13.45	2	13.58	13.55	3	1,644	0.18%
2022/12/30	1	13.60	4	13.73	13.60	-3	1,640	-0.18%
2022/12/29	4	13.48	1	13.60	13.55	3	1,640	0.18%
2022/12/28	6	13.73	2	14.03	13.65	4	1,646	0.24%
2022/12/27	5	13.90	0	0.00	13.85	5	1,636	0.31%
2022/12/26	0	0.00	8	14.03	14.10	-8	1,625	-0.49%
2022/12/23	8	13.75	12	13.77	13.80	-4	1,633	-0.24%
2022/12/22	1	13.85	13	13.88	14.05	-12	1,629	-0.74%
2022/12/21	1	13.25	7	13.43	13.50	-6	1,621	-0.37%
2022/12/20	21	13.33	0	0.00	13.15	21	1,628	1.29%
2022/12/19	5	13.75	0	0.00	13.70	5	1,624	0.31%
2022/12/16	10	14.03	6	14.29	13.90	4	1,610	0.25%
2022/12/15	1	14.05	8	14.09	14.10	-7	1,537	-0.46%
2022/12/14	1	13.75	2	13.93	13.90	-1	1,509	-0.07%
2022/12/13	2	13.68	12	13.81	13.80	-10	1,496	-0.67%
2022/12/12	11	13.65	0	0.00	13.60	11	1,490	0.74%
2022/12/09	0	0.00	14	13.79	13.85	-14	1,489	-0.94%
2022/12/08	3	13.35	1	13.50	13.45	2	1,470	0.14%
2022/12/07	11	13.59	3	13.72	13.50	8	1,464	0.55%
2022/12/06	18	13.89	11	14.11	13.60	7	1,447	0.48%
2022/12/05	5	14.09	11	14.23	14.10	-6	1,413	-0.42%
2022/12/02	0	0.00	10	14.00	13.90	-10	1,387	-0.72%
2022/12/01	8	13.94	12	14.08	14.00	-4	1,383	-0.29%
2022/11/30	7	13.85	29	13.94	14.05	-22	1,319	-1.67%
2022/11/29	1	13.10	6	13.43	13.50	-5	1,187	-0.42%
2022/11/28	6	12.92	8	13.16	13.30	-2	1,170	-0.17%
2022/11/25	0	0.00	4	13.13	13.10	-4	1,164	-0.34%
2022/11/24	0	0.00	21	12.92	12.95	-21	1,147	-1.83%
2022/11/23	0	0.00	2	12.78	12.75	-2	1,128	-0.18%
2022/11/21	1	12.70	0	0.00	12.60	1	1,132	0.09%
2022/11/18	3	12.60	0	0.00	12.60	3	1,145	0.26%
2022/11/17	0	0.00	2	12.83	12.80	-2	1,168	-0.17%
2022/11/16	7	12.75	1	13.10	12.60	6	1,165	0.51%
2022/11/15	3	12.95	0	0.00	13.10	3	1,152	0.26%
2022/11/14	0	0.00	17	12.84	13.15	-17	1,137	-1.49%
2022/11/11	3	12.45	5	12.50	12.40	-2	1,073	-0.19%
2022/11/10	9	12.28	0	0.00	12.35	9	1,073	0.84%
2022/11/09	4	12.56	0	0.00	12.50	4	1,069	0.37%
2022/11/08	0	0.00	3	12.65	12.60	-3	1,076	-0.28%
2022/11/07	6	12.55	4	12.54	12.60	2	1,113	0.18%
2022/11/04	3	12.25	1	12.40	12.45	2	1,120	0.18%
2022/11/03	2	12.23	0	0.00	12.30	2	1,133	0.18%
2022/11/02	0	0.00	2	12.43	12.40	-2	1,169	-0.17%
2022/11/01	0	0.00	1	12.35	12.30	-1	1,218	-0.08%
2022/10/31	2	12.18	0	0.00	12.20	2	1,282	0.16%
2022/10/28	2	12.28	2	12.48	12.20	0	1,456	0.00%
2022/10/27	0	0.00	4	12.33	12.40	-4	1,456	-0.27%
2022/10/26	4	12.06	1	12.20	12.10	3	1,452	0.21%
2022/10/25	1	12.05	1	12.25	12.25	0	1,452	0.00%
2022/10/24	5	12.14	1	12.35	12.15	4	1,452	0.28%
2022/10/21	6	12.12	3	12.25	12.15	3	1,448	0.21%
2022/10/20	3	12.00	7	12.37	12.45	-4	1,434	-0.28%
2022/10/19	5	12.17	3	12.35	12.20	2	1,390	0.14%
2022/10/18	4	12.11	2	12.30	12.25	2	1,383	0.14%
2022/10/17	17	12.20	8	12.33	12.20	9	1,378	0.65%
2022/10/14	0	0.00	17	12.27	12.60	-17	1,362	-1.25%
2022/10/13	12	11.83	0	0.00	11.70	12	1,327	0.90%
2022/10/12	2	11.98	2	12.18	12.15	0	1,312	0.00%
2022/10/11	15	12.21	0	0.00	12.15	15	1,315	1.14%
2022/10/07	2	12.70	0	0.00	12.65	2	1,316	0.15%
2022/10/06	1	12.55	4	12.75	12.75	-3	1,323	-0.23%
2022/10/05	3	12.60	5	12.69	12.70	-2	1,353	-0.15%
2022/10/04	5	12.51	5	12.56	12.50	0	1,377	0.00%
2022/10/03	2	12.18	5	12.36	12.35	-3	1,383	-0.22%
2022/09/30	7	12.06	7	12.20	12.25	0	1,392	0.00%
2022/09/29	6	12.16	4.4	12.17	12.15	1.6	1,382	0.12%
2022/09/28	23	12.15	4	12.48	11.95	19	1,384	1.37%
2022/09/27	6	12.33	0	0.00	12.35	6	1,370	0.44%
2022/09/26	9	12.70	0	0.00	12.55	9	1,356	0.66%
2022/09/23	2	12.98	2	13.18	13.05	0	1,369	0.00%
2022/09/22	3	13.00	0	0.00	13.05	3	1,390	0.22%
2022/09/21	5	13.20	0	0.00	13.15	5	1,391	0.36%
2022/09/20	1	13.35	0	0.00	13.40	1	1,386	0.07%
2022/09/19	5	13.50	1	13.80	13.40	4	1,408	0.28%
2022/09/16	3	13.63	0	0.00	13.55	3	1,421	0.21%
2022/09/15	1	13.75	7	13.82	13.75	-6	1,433	-0.42%
2022/09/14	4	13.46	2	13.63	13.55	2	1,436	0.14%
2022/09/13	1	13.75	1	13.75	13.75	0	1,449	0.00%
2022/09/12	4	13.46	8	13.61	13.65	-4	1,472	-0.27%
2022/09/08	1	13.35	2	13.48	13.50	-1	1,486	-0.07%
2022/09/07	2	13.28	0	0.00	13.35	2	1,488	0.13%
2022/09/06	4	13.43	2	13.68	13.40	2	1,489	0.13%
2022/09/05	4	13.53	0	0.00	13.45	4	1,500	0.27%
2022/09/02	1	13.65	1	13.85	13.65	0	1,515	0.00%
2022/09/01	5	13.75	0	0.00	13.75	5	1,520	0.33%
2022/08/31	0	0.00	4	13.98	14.05	-4	1,534	-0.26%
2022/08/30	0	0.00	3	13.80	13.85	-3	1,539	-0.19%
2022/08/29	8	13.71	0	0.00	13.65	8	1,537	0.52%
2022/08/26	0	0.00	2	14.10	14.00	-2	1,534	-0.13%
2022/08/25	3	13.90	1	14.15	13.95	2	1,534	0.13%
2022/08/24	4	14.03	14	14.06	13.95	-10	1,540	-0.65%
2022/08/23	2	13.63	0	0.00	13.75	2	1,526	0.13%
2022/08/22	0	0.00	1	13.85	13.75	-1	1,546	-0.06%
2022/08/19	1	13.65	2	13.78	13.75	-1	1,539	-0.06%
2022/08/18	2	13.58	0	0.00	13.65	2	1,533	0.13%
2022/08/17	0	0.00	3	13.77	13.75	-3	1,538	-0.19%
2022/08/16	0	0.00	1	13.70	13.65	-1	1,536	-0.07%
2022/08/15	3	13.48	4	13.59	13.55	-1	1,533	-0.07%
2022/08/12	4	13.49	7	13.64	13.55	-3	1,527	-0.20%
2022/08/11	2	13.40	2	13.45	13.45	0	1,508	0.00%
2022/08/10	2	13.15	3	13.35	13.35	-1	1,512	-0.07%
2022/08/09	0	0.00	7	13.15	13.20	-7	1,543	-0.45%
2022/08/08	11	13.01	0	0.00	12.90	11	1,535	0.72%
2022/08/05	9	13.28	4	13.48	13.40	5	1,539	0.32%
2022/08/04	30	14.05	227	13.57	13.55	-197	1,516	-12.99%	大賣/鉅額交易
2022/08/03	4	14.93	0	0.00	14.95	4	1,392	0.29%
2022/08/02	5	15.15	0	0.00	15.05	5	1,425	0.35%
2022/08/01	0	0.00	5	15.35	15.45	-5	1,476	-0.34%
2022/07/29	0	0.00	2	15.18	15.15	-2	1,534	-0.13%
2022/07/28	0	0.00	1	15.10	15.05	-1	1,539	-0.06%
2022/07/27	3	14.88	1	15.05	15.00	2	1,548	0.13%
2022/07/26	1	15.00	0	0.00	15.00	1	1,586	0.06%
2022/07/25	1	14.90	4	15.14	15.15	-3	1,602	-0.19%
2022/07/22	2	15.10	1	15.05	15.00	1	1,623	0.06%
2022/07/20	3	14.90	5	15.08	14.85	-2	1,690	-0.12%
2022/07/19	1	14.45	6	14.78	14.85	-5	1,718	-0.29%
2022/07/18	0	0.00	6	14.58	14.65	-6	1,716	-0.35%
2022/07/15	3	14.30	0	0.00	14.35	3	1,722	0.17%
2022/07/14	7	14.36	4	14.56	14.55	3	1,727	0.17%
2022/07/13	2	14.53	11	14.50	14.60	-9	1,730	-0.52%
2022/07/12	10	14.28	0	0.00	13.85	10	1,730	0.58%
2022/07/11	8	14.73	1	15.10	14.60	7	1,719	0.41%
2022/07/08	3	14.95	3	15.15	14.95	0	1,726	0.00%
2022/07/07	7	14.70	9	14.93	15.00	-2	1,733	-0.12%
2022/07/06	10	15.03	1	15.45	14.95	9	1,783	0.50%
2022/07/05	4	15.23	10	15.37	15.35	-6	1,858	-0.32%
2022/07/04	8	15.09	6	15.29	15.00	2	1,863	0.11%
2022/07/01	14	15.33	0	0.00	15.00	14	1,898	0.74%
2022/06/30	10	15.88	1	15.85	15.70	9	1,882	0.48%
2022/06/29	7	16.26	0	0.00	16.20	7	1,880	0.37%
2022/06/28	5	16.54	1	16.65	16.50	4	1,890	0.21%
2022/06/27	0	0.00	12	16.62	16.85	-12	1,909	-0.63%
2022/06/24	3	16.15	10	16.21	16.30	-7	1,905	-0.37%
2022/06/23	9	15.90	9	16.10	15.85	0	1,939	0.00%
2022/06/22	9	15.91	2	15.98	15.95	7	1,956	0.36%
2022/06/21	0	0.00	11	16.05	16.25	-11	2,067	-0.53%
2022/06/20	16	15.95	0	0.00	15.60	16	2,157	0.74%
2022/06/17	10	16.11	5	16.38	16.35	5	2,204	0.23%
2022/06/16	9	16.72	1	17.10	16.50	8	2,286	0.35%
2022/06/15	2	16.70	11	16.86	16.95	-9	2,327	-0.39%
2022/06/14	9	16.53	2	16.58	16.60	7	2,366	0.30%
2022/06/13	11	17.02	0	0.00	16.80	11	2,405	0.46%
2022/06/10	4	17.43	0	0.00	17.40	4	2,436	0.16%
2022/06/09	1	17.55	8	17.59	17.60	-7	2,465	-0.28%
2022/06/08	0	0.00	2	17.38	17.30	-2	2,514	-0.08%
2022/06/07	1	17.15	0	0.00	17.20	1	2,628	0.04%
2022/06/06	1	17.30	1	17.35	17.25	0	3,056	0.00%
2022/06/02	1	17.15	0	0.00	17.25	1	3,110	0.03%
2022/06/01	0	0.00	4	17.28	17.25	-4	3,146	-0.13%
2022/05/31	2	16.98	1	17.15	17.15	1	3,155	0.03%
2022/05/30	0	0.00	4	17.13	17.10	-4	3,190	-0.13%
2022/05/27	1	16.85	0	0.00	16.95	1	3,253	0.03%
2022/05/26	1	16.90	8	16.94	16.90	-7	3,284	-0.21%
2022/05/25	0	0.00	4	17.03	17.00	-4	3,308	-0.12%
2022/05/24	4	16.83	0	0.00	16.75	4	3,344	0.12%
2022/05/23	1	16.95	7	17.04	17.00	-6	3,346	-0.18%
2022/05/20	3	16.95	0	0.00	16.95	3	3,384	0.09%
2022/05/19	11	16.40	12	16.88	17.15	-1	3,393	-0.03%
2022/05/18	2	16.88	3	17.08	17.00	-1	3,382	-0.03%
2022/05/17	0	0.00	13	16.75	17.00	-13	3,390	-0.38%
2022/05/16	2	16.15	8	16.37	16.40	-6	3,362	-0.18%
2022/05/13	1	15.60	19	15.78	16.10	-18	3,355	-0.54%
2022/05/12	13	15.38	3	15.70	15.25	10	3,341	0.30%
2022/05/11	12	15.73	3	15.70	15.70	9	3,357	0.27%
2022/05/10	11	16.17	3	16.25	16.10	8	3,439	0.23%
2022/05/09	32	16.69	0	0.00	16.45	32	3,449	0.93%
2022/05/06	2	17.23	9	17.29	17.30	-7	3,460	-0.20%
2022/05/05	0	0.00	3	17.02	16.90	-3	3,482	-0.09%
2022/05/04	0	0.00	8	16.73	16.80	-8	3,528	-0.23%
2022/05/03	11	16.25	9	16.36	16.45	2	3,612	0.06%
2022/04/29	6	16.68	2	16.93	16.55	4	3,623	0.11%
2022/04/28	2	16.73	38	16.72	16.70	-36	3,648	-0.99%
2022/04/27	14	16.60	3	16.58	16.50	11	3,647	0.30%
2022/04/26	11	16.91	40	17.08	17.05	-29	3,661	-0.79%
2022/04/25	15	16.91	25	16.70	16.70	-10	3,662	-0.27%
2022/04/22	4	17.33	1	17.40	17.30	3	3,630	0.08%
2022/04/21	1	17.45	5	17.55	17.45	-4	3,659	-0.11%
2022/04/20	0	0.00	3	17.35	17.35	-3	3,683	-0.08%
2022/04/19	0	0.00	6	17.13	17.15	-6	3,686	-0.16%
2022/04/18	9	16.96	4	17.04	16.95	5	3,694	0.14%
2022/04/15	6	17.29	1	17.25	17.25	5	3,692	0.14%
2022/04/14	3	17.55	1	17.55	17.50	2	3,769	0.05%
2022/04/13	0	0.00	6	17.58	17.65	-6	3,782	-0.16%
2022/04/12	12	17.50	31	17.31	17.25	-19	3,777	-0.50%
2022/04/11	3	17.83	1	17.95	17.85	2	3,725	0.05%
2022/04/08	1	17.90	1	17.85	17.80	0	3,678	0.00%
2022/04/07	1	18.15	1	17.80	17.80	0	3,710	0.00%
2022/04/01	6	18.39	0	0.00	18.30	6	3,755	0.16%
2022/03/23	0	0.00	2	19.90	20.00	-2	3,729	-0.05%
2022/03/15	1	18.90	0	0.00	18.90	1	3,516	0.03%
2022/03/09	6	18.85	5	19.00	18.90	1	3,383	0.03%
2022/03/08	7	20.79	0	0.00	20.45	7	3,001	0.23%
2022/03/07	1	21.30	0	0.00	21.25	1	2,991	0.03%
2022/03/02	0	0.00	6	22.04	22.05	-6	3,068	-0.20%
2022/02/24	1	21.30	5	21.45	20.90	-4	3,121	-0.13%
2022/02/22	1	21.40	0	0.00	21.35	1	3,187	0.03%
2022/02/21	2	21.65	0	0.00	21.80	2	3,208	0.06%
2022/02/18	15	21.62	1	21.55	21.65	14	3,235	0.43%
2022/02/17	1	21.55	0	0.00	21.65	1	3,286	0.03%
2022/02/16	2	21.35	0	0.00	21.40	2	3,297	0.06%
2022/02/15	1	21.40	0	0.00	21.20	1	3,341	0.03%
2022/02/14	2	21.45	0	0.00	21.45	2	3,385	0.06%
2022/02/11	15	21.91	0	0.00	21.75	15	3,429	0.44%
2022/02/10	4	22.05	0	0.00	22.35	4	3,443	0.12%
2022/02/08	5	21.55	0	0.00	21.85	5	3,410	0.15%
2022/01/26	2	20.50	0	0.00	20.50	2	3,612	0.06%
2022/01/25	0	0.00	1	20.10	20.00	-1	3,605	-0.03%
2022/01/21	48	21.39	50	21.10	21.10	-2	3,528	-0.06%
2022/01/19	32	21.41	0	0.00	21.35	32	3,581	0.89%
2022/01/13	0	0.00	1	21.50	21.55	-1	3,704	-0.03%
2022/01/07	1	21.25	6	21.63	21.25	-5	3,904	-0.13%
2022/01/03	5	21.25	0	0.00	21.30	5	4,320	0.12%
2021/12/28	0	0.00	2	21.45	21.35	-2	4,534	-0.04%
2021/12/20	0	0.00	1	21.10	21.10	-1	6,609	-0.02%
2021/12/17	2	21.28	3	21.15	21.20	-1	6,880	-0.01%
2021/12/14	1	20.95	0	0.00	20.90	1	7,108	0.01%
2021/12/13	14	21.15	0	0.00	21.05	14	7,345	0.19%
2021/12/08	0	0.00	1	21.55	21.55	-1	7,520	-0.01%
2021/12/07	1	21.30	0	0.00	21.35	1	7,618	0.01%
2021/12/06	1	20.95	0	0.00	21.05	1	7,648	0.01%
2021/12/02	1	21.00	0	0.00	21.00	1	7,722	0.01%
2021/11/30	3	21.23	1	21.30	21.20	2	7,789	0.03%
2021/11/29	3	21.65	0	0.00	21.40	3	7,759	0.04%
2021/11/26	0	0.00	1	22.05	22.10	-1	7,719	-0.01%
2021/11/25	3	22.62	0	0.00	22.50	3	7,711	0.04%
2021/11/22	1	22.00	0	0.00	21.95	1	7,729	0.01%
2021/11/19	2	22.25	0	0.00	22.15	2	7,756	0.03%
2021/11/18	1	22.30	0	0.00	22.35	1	7,818	0.01%
2021/11/17	0	0.00	1	22.10	22.10	-1	7,823	-0.01%
2021/11/16	2	22.13	0	0.00	22.15	2	7,854	0.03%
2021/11/15	6	22.40	2	22.30	22.30	4	7,870	0.05%
2021/11/12	6	22.45	0	0.00	22.45	6	7,933	0.08%
2021/11/11	1	22.45	0	0.00	22.20	1	7,971	0.01%
2021/11/10	0	0.00	2	22.45	22.45	-2	8,137	-0.02%
2021/11/09	0	0.00	6	22.20	22.10	-6	8,117	-0.07%
2021/11/05	0	0.00	1	22.15	22.20	-1	8,190	-0.01%
2021/11/04	1	22.30	0	0.00	22.35	1	8,247	0.01%
2021/11/02	3	23.30	0	0.00	23.05	3	8,149	0.04%
2021/10/29	0	0.00	32	23.10	23.15	-32	8,886	-0.36%
2021/10/28	0	0.00	21	23.15	23.10	-21	9,157	-0.23%
2021/10/27	20	23.50	110	23.29	23.35	-90	9,330	-0.96%	大賣/
2021/10/26	1	23.95	30	23.50	23.50	-29	9,429	-0.31%
2021/10/25	20	23.95	0	0.00	23.90	20	9,520	0.21%
2021/10/22	3	23.90	20	24.05	23.80	-17	9,655	-0.18%
2021/10/21	20	24.00	60	24.16	24.45	-40	9,643	-0.41%
2021/10/20	17	24.12	0	0.00	24.00	17	9,674	0.18%
2021/10/19	3	24.35	0	0.00	24.30	3	9,831	0.03%
2021/10/18	1	24.00	1	24.15	24.45	0	9,892	0.00%
2021/10/15	71	23.78	1	23.70	23.70	70	9,909	0.71%
2021/10/14	1	23.35	31	23.67	23.55	-30	10,041	-0.30%
2021/10/13	25	24.21	80	24.02	23.95	-55	10,038	-0.55%
2021/10/12	27	24.07	31	24.16	24.45	-4	9,992	-0.04%
2021/10/08	68	24.09	0	0.00	23.85	68	9,945	0.68%
2021/10/07	5	24.01	2	24.30	24.15	3	10,000	0.03%
2021/10/06	40	24.12	27	23.84	23.70	13	10,170	0.13%
2021/10/05	67	23.64	31	23.72	23.75	36	10,245	0.35%
2021/10/04	54	23.51	42	23.37	23.10	12	10,311	0.12%
2021/10/01	79	24.70	304	25.21	24.45	-225	10,426	-2.16%	大賣/鉅額交易
2021/09/30	72	25.22	40	25.15	25.45	32	10,418	0.31%
2021/09/29	12	25.36	71	25.25	25.00	-59	10,477	-0.56%
2021/09/28	22	25.79	81	25.79	25.95	-59	10,265	-0.57%
2021/09/27	292	25.70	31	26.00	26.25	261	13,053	2.00%	大買/鉅額交易
2021/09/24	132	25.01	51	25.25	24.90	81	14,792	0.55%	大買/
2021/09/23	80	24.11	20	24.00	24.30	60	14,804	0.41%
2021/09/22	0	0.00	11	23.87	23.90	-11	14,942	-0.07%
2021/09/17	3	24.50	0	0.00	24.25	3	15,058	0.02%
2021/09/16	69	25.22	0	0.00	25.10	69	15,025	0.46%
2021/09/13	0	0.00	1	24.95	24.95	-1	15,022	-0.01%
2021/09/03	1	24.50	0	0.00	24.25	1	15,766	0.01%
2021/08/27	2	24.00	2	24.00	23.90	0	17,583	0.00%
2021/08/17	0	0.00	6	22.55	22.35	-6	21,746	-0.03%
2021/08/16	0	0.00	11	23.15	22.85	-11	21,972	-0.05%
2021/08/11	0	0.00	3	24.35	24.20	-3	22,279	-0.01%
2021/08/10	1	24.85	0	0.00	24.80	1	22,399	0.00%
2021/08/09	1	25.25	0	0.00	25.20	1	22,570	0.00%
2021/08/04	1	26.40	0	0.00	26.40	1	23,166	0.00%
2021/08/03	10	27.73	8	27.49	28.00	2	23,073	0.01%
2021/08/02	3	27.23	2	26.88	27.45	1	23,112	0.00%
2021/07/30	11	27.02	0	0.00	26.55	11	23,648	0.05%
2021/07/29	11	26.27	1	26.35	26.65	10	24,013	0.04%
2021/07/28	0	0.00	10	26.10	26.10	-10	24,268	-0.04%
2021/07/27	0	0.00	11	25.73	25.50	-11	24,877	-0.04%
2021/07/26	10	25.90	0	0.00	25.85	10	25,441	0.04%
2021/07/23	0	0.00	25	26.15	26.15	-25	26,088	-0.10%
2021/07/22	0	0.00	1.4	25.31	25.00	-1.4	26,230	-0.01%
2021/07/21	0	0.00	3	24.80	24.80	-3	26,640	-0.01%
2021/07/20	0	0.00	20	25.25	25.25	-20	27,077	-0.07%
2021/07/19	0	0.00	1	25.95	26.05	-1	27,330	0.00%
2021/07/16	35	26.13	0	0.00	26.10	35	28,384	0.12%
2021/07/15	0	0.00	1	26.00	26.40	-1	28,906	0.00%
2021/07/14	11	25.56	1	25.05	25.65	10	29,970	0.03%
2021/07/13	1	25.65	15	25.96	25.45	-14	31,031	-0.05%
2021/07/12	1	26.55	6	26.34	26.25	-5	31,887	-0.02%
2021/07/09	0	0.00	7	26.40	26.60	-7	32,477	-0.02%
2021/07/08	3	26.67	2	26.65	26.50	1	32,758	0.00%
2021/07/07	2	26.85	40	26.87	26.60	-38	32,984	-0.12%
2021/07/06	51	27.18	16	27.30	27.20	35	33,786	0.10%
2021/07/05	86	27.35	5	27.60	27.15	81	34,327	0.24%
2021/07/02	95	30.09	64	29.25	27.50	31	34,289	0.09%
2021/07/01	195	29.03	88	29.11	29.90	107	31,710	0.34%	大買/鉅額交易
2021/06/30	2	26.95	1	26.75	27.20	1	30,007	0.00%
2021/06/29	11	26.46	2	26.35	26.25	9	29,947	0.03%
2021/06/28	6	26.56	1.1	26.57	26.80	4.9	29,899	0.02%
2021/06/25	2	26.18	1	26.10	26.00	1	29,942	0.00%
2021/06/24	2	25.98	0	0.00	26.25	2	30,361	0.01%
2021/06/23	10	25.90	0	0.00	25.70	10	30,742	0.03%
2021/06/22	2	25.63	2	25.75	25.95	0	30,861	0.00%
2021/06/21	2	24.85	2	24.78	24.95	0	30,765	0.00%
2021/06/18	7	25.84	10	25.59	25.60	-3	30,670	-0.01%
2021/06/17	2	26.25	2	26.25	26.30	0	30,633	0.00%
2021/06/16	9	26.38	4	26.61	26.15	5	30,787	0.02%
2021/06/15	9	26.35	0	0.00	26.40	9	30,516	0.03%
2021/06/11	3	26.45	2	26.75	26.35	1	30,467	0.00%
2021/06/10	8	26.29	5	26.70	26.80	3	30,459	0.01%
2021/06/09	3	26.80	7	26.66	26.65	-4	30,342	-0.01%
2021/06/08	3	27.55	6	27.37	27.30	-3	30,235	-0.01%
2021/06/07	28	28.78	25	28.65	28.25	3	30,025	0.01%
2021/06/04	6	28.93	2	29.00	29.00	4	29,505	0.01%
2021/06/03	26	28.99	16	28.72	28.50	10	29,299	0.03%
2021/06/02	25	28.67	79	28.74	28.20	-54	28,971	-0.19%
2021/06/01	3	26.40	11	26.35	26.45	-8	27,247	-0.03%
2021/05/31	10	26.19	5	26.75	25.75	5	27,152	0.02%
2021/05/28	7	25.48	0	0.00	25.45	7	26,732	0.03%
2021/05/27	10	25.08	1	24.85	25.15	9	26,622	0.03%
2021/05/26	11	24.65	0	0.00	25.00	11	26,589	0.04%
2021/05/25	0	0.00	28	25.30	25.70	-28	26,238	-0.11%
2021/05/24	7	23.81	7	23.71	23.40	0	26,166	0.00%
2021/05/19	3	23.02	0	0.00	23.15	3	26,085	0.01%
2021/05/18	1	22.55	1	22.55	22.50	0	25,990	0.00%
2021/05/17	5	21.35	4	20.75	20.75	1	25,854	0.00%
2021/05/14	21	23.93	7	23.68	23.05	14	25,597	0.05%
2021/05/13	31	22.66	10	23.55	23.05	21	25,372	0.08%
2021/05/12	13	24.81	2	24.08	23.90	11	24,976	0.04%
2021/05/11	2	26.95	6	28.20	26.55	-4	24,665	-0.02%
2021/05/10	2	28.15	1	28.00	28.15	1	24,400	0.00%
2021/05/07	14	26.74	6	26.42	26.90	8	24,165	0.03%
2021/05/06	0	0.00	1	27.50	27.75	-1	23,461	0.00%
2021/05/05	55	27.97	52	27.79	27.15	3	22,977	0.01%
2021/05/04	2	26.65	0	0.00	26.95	2	22,618	0.01%
2021/05/03	0	0.00	2	30.00	28.90	-2	21,889	-0.01%
2021/04/29	3	30.00	24	29.84	30.35	-21	21,318	-0.10%
2021/04/28	3	29.33	11	29.00	29.10	-8	20,653	-0.04%
2021/04/27	7	29.47	2	28.90	29.60	5	20,455	0.02%
2021/04/26	1	29.50	7	29.42	29.50	-6	19,984	-0.03%
2021/04/23	1	27.80	15	27.75	27.75	-14	19,492	-0.07%
2021/04/22	31	27.60	33	28.94	27.75	-2	19,188	-0.01%
2021/04/21	20	27.63	20	27.83	28.00	0	18,084	0.00%
2021/04/20	32	26.94	2	27.00	27.25	30	17,582	0.17%
2021/04/19	16	28.06	13	28.88	29.25	3	16,613	0.02%
2021/04/16	21	26.32	37	25.74	26.60	-16	15,642	-0.10%
2021/04/15	17	24.49	22	24.92	24.55	-5	14,624	-0.03%
2021/04/14	14	23.15	1	22.70	23.30	13	14,059	0.09%
2021/04/13	12	23.27	26.1	23.39	23.00	-14.1	13,785	-0.10%
2021/04/12	28	22.89	12	23.55	24.00	16	13,403	0.12%
2021/04/09	6	22.66	13	22.43	22.75	-7	12,455	-0.06%
2021/04/08	24	20.73	0	0.00	20.70	24	11,908	0.20%
2021/04/07	3	21.40	0	0.00	21.65	3	11,716	0.03%
2021/04/06	7	21.53	148	21.02	21.65	-141	11,401	-1.24%	大賣/鉅額交易
2021/04/01	10	20.75	58	20.75	20.75	-48	11,167	-0.43%
2021/03/31	0	0.00	147	20.45	20.60	-147	11,086	-1.33%	大賣/鉅額交易
2021/03/30	3	20.17	0	0.00	20.30	3	11,063	0.03%
2021/03/29	357	20.49	26	20.36	20.55	331	11,150	2.97%	大買/鉅額交易
2021/03/26	10	19.60	29	19.63	19.85	-19	11,712	-0.16%
2021/03/25	11	19.10	35	19.23	18.90	-24	11,772	-0.20%
2021/03/24	48	18.71	0	0.00	18.80	48	11,642	0.41%
2021/03/23	13	18.72	11	19.07	18.70	2	11,693	0.02%
2021/03/22	21	18.80	0	0.00	18.70	21	11,829	0.18%
2021/03/19	7	18.44	0	0.00	18.40	7	11,856	0.06%
2021/03/16	0	0.00	2	18.45	18.45	-2	11,975	-0.02%
2021/03/12	10	19.00	3	18.93	19.00	7	11,890	0.06%
2021/03/10	1	18.70	1	18.75	18.70	0	12,009	0.00%
2021/03/09	21	18.96	9	18.60	18.90	12	12,021	0.10%
2021/03/08	9	18.89	10	19.08	18.60	-1	11,879	-0.01%
2021/03/03	5	18.25	2.4	18.02	18.00	2.6	11,622	0.02%
2021/03/02	20	18.20	1	18.45	17.85	19	11,752	0.16%
2021/02/24	10	17.81	19	18.17	17.70	-9	12,395	-0.07%
2021/02/23	15	18.36	16	18.21	18.55	-1	12,352	-0.01%
2021/02/22	10	17.75	28	17.53	17.65	-18	12,371	-0.15%
2021/02/19	11	16.81	11	16.81	17.35	0	12,278	0.00%
2021/02/18	12	16.65	0	0.00	16.45	12	12,211	0.10%
2021/02/02	0	0.00	15	15.00	15.15	-15	12,987	-0.12%
2021/01/29	0	0.00	0.2	14.85	14.85	-0.2	12,945	0.00%
2021/01/27	11	15.65	0	0.00	15.65	11	12,912	0.09%
2021/01/22	0	0.00	0.7	15.90	15.90	-0.7	12,963	-0.01%
2021/01/15	0	0.00	5	16.73	16.85	-5	12,669	-0.04%
2021/01/14	1	17.25	0	0.00	17.25	1	12,554	0.01%
2021/01/11	3	17.82	3	17.80	17.65	0	12,160	0.00%
2021/01/08	1	18.50	0	0.00	18.55	1	11,955	0.01%
2021/01/06	0	0.00	1	18.60	18.60	-1	11,631	-0.01%
2020/12/31	1	18.85	13	18.87	19.20	-12	11,173	-0.11%
2020/12/30	7	18.90	14	19.31	18.80	-7	10,904	-0.06%
2020/12/29	4	19.14	0	0.00	19.00	4	10,634	0.04%
2020/12/28	2	19.08	6	19.03	19.20	-4	10,442	-0.04%
2020/12/24	18	18.10	3	18.08	18.25	15	10,001	0.15%
2020/12/23	0	0.00	3	17.90	18.00	-3	9,878	-0.03%
2020/12/22	9	19.13	8	18.87	18.20	1	9,602	0.01%
2020/12/21	10	17.95	25	18.19	18.50	-15	8,606	-0.17%
2020/12/18	30	17.07	28	17.15	17.50	2	8,117	0.02%
2020/12/17	11	17.30	36	17.33	17.30	-25	8,067	-0.31%
2020/12/16	22	17.60	14	17.70	17.60	8	8,056	0.10%
2020/12/15	1	17.35	0	0.00	17.25	1	8,005	0.01%
2020/12/14	10	17.43	15	17.22	17.25	-5	7,868	-0.06%
2020/12/11	5	17.00	21	16.90	16.95	-16	7,721	-0.21%
2020/12/10	3	16.88	0	0.00	16.75	3	7,584	0.04%
2020/12/09	0	0.00	12	16.65	16.90	-12	7,498	-0.16%
2020/12/07	12	16.42	1	16.65	16.45	11	7,614	0.14%
2020/12/04	10	17.28	0	0.00	17.15	10	7,435	0.13%
2020/12/03	1	16.90	2	17.00	17.05	-1	7,350	-0.01%
2020/12/02	11	16.95	2	17.00	16.80	9	7,497	0.12%
2020/12/01	1	17.20	0	17.05	17.30	1	7,363	0.01%
2020/11/30	19	17.64	10	17.80	17.50	9	7,256	0.12%
2020/11/27	3	17.07	25	17.21	17.20	-22	7,042	-0.31%
2020/11/26	27	17.15	0	0.00	17.20	27	6,981	0.39%
2020/11/25	8	17.06	20	17.11	17.25	-12	6,854	-0.18%
2020/11/24	30.3	16.62	16	16.35	16.50	14.3	6,479	0.22%
2020/11/23	10	15.95	3	15.80	16.10	7	6,079	0.12%
2020/11/20	0	0.00	10	15.58	15.65	-10	6,133	-0.16%
2020/11/18	1	14.75	0	0.00	14.90	1	5,754	0.02%
2020/11/16	3	14.53	0.4	14.30	14.65	2.6	5,845	0.04%
2020/11/13	8	14.88	0	0.00	14.75	8	5,869	0.14%
2020/11/12	10	14.86	0	0.00	14.95	10	5,995	0.17%
2020/11/11	13	15.64	102	15.30	15.40	-89	6,370	-1.40%	大賣/
2020/11/10	0	0.00	1.2	14.98	14.70	-1.2	6,087	-0.02%
2020/11/09	0	0.00	9	14.02	14.05	-9	5,873	-0.15%
2020/11/06	1	13.90	0	0.00	13.70	1	5,809	0.02%
2020/11/04	0	0.00	1	13.85	13.80	-1	5,805	-0.02%
2020/11/03	0	0.00	2	13.45	13.65	-2	5,848	-0.03%
2020/11/02	1	13.05	0	0.00	13.10	1	5,743	0.02%
2020/10/27	3	13.60	0	0.00	13.45	3	5,714	0.05%
2020/10/23	0	0.00	5	13.10	13.20	-5	5,637	-0.09%
2020/09/25	1	12.40	0	0.00	12.35	1	5,564	0.02%
2020/09/24	2	12.50	0	0.00	12.35	2	5,527	0.04%
2020/09/23	5	13.00	0	0.00	13.00	5	5,419	0.09%
2020/09/22	0.2	13.40	16	13.40	13.50	-15.8	5,343	-0.30%
2020/09/21	2	13.78	0	0.00	13.75	2	5,256	0.04%
2020/09/18	110	13.83	12	13.95	13.65	98	5,138	1.91%	大買/
2020/09/14	0	0.00	5	13.40	13.00	-5	4,821	-0.10%
2020/09/11	7	13.46	10	13.25	13.20	-3	4,744	-0.06%
2020/09/09	1	13.90	0	0.00	14.00	1	4,510	0.02%
2020/09/08	10	13.45	4	13.85	13.85	6	4,445	0.13%
2020/09/03	0	0.00	10	13.20	13.30	-10	4,048	-0.25%
2020/09/02	0	0.00	10	13.15	13.05	-10	3,956	-0.25%
2020/08/31	10	13.00	0	0.00	12.80	10	3,842	0.26%
2020/08/28	0	0.00	12	12.96	12.95	-12	3,775	-0.32%
2020/08/26	13	12.94	14	13.01	12.80	-1	3,663	-0.03%
2020/08/24	0	0.00	2	12.70	12.50	-2	3,321	-0.06%
2020/08/21	0	0.00	3	12.30	12.50	-3	3,245	-0.09%
2020/08/20	6	12.28	0	0.00	12.20	6	3,163	0.19%
2020/08/19	3	12.73	0	0.00	13.00	3	2,978	0.10%
2020/08/18	0	0.00	2.5	12.48	12.70	-2.5	2,796	-0.09%
2020/08/17	5	12.45	37	12.55	12.45	-32	2,590	-1.24%
2020/08/14	0	0.00	4	11.40	11.45	-4	2,015	-0.20%
2020/08/13	4	11.25	0	0.00	11.20	4	1,926	0.21%
2020/08/06	1	9.99	0	0.00	10.05	1	1,543	0.06%
2020/07/15	0	0.00	10	10.00	10.00	-10	1,618	-0.62%
2020/06/17	0	0.00	4	10.00	10.00	-4	1,582	-0.25%
2020/05/15	0	0.00	1	9.18	9.31	-1	1,700	-0.06%
2020/05/06	1	9.77	0	0.00	9.70	1	1,635	0.06%
2020/04/24	0	0.00	40	9.29	9.38	-40	1,578	-2.53%
2020/04/13	0	0.00	21	8.92	9.02	-21	1,528	-1.37%
2020/03/27	0	0.00	11	8.14	8.14	-11	1,657	-0.66%
2020/03/17	2	8.02	0	0.00	8.02	2	1,682	0.12%
2020/03/12	10	8.62	0	0.00	8.65	10	1,579	0.63%
2020/02/05	0	0.00	26	9.99	10.00	-26	1,481	-1.76%
2020/01/31	5	10.20	0	0.00	10.20	5	1,428	0.35%
2020/01/30	0	0.00	24	10.25	10.10	-24	1,414	-1.70%
2020/01/13	0	0.00	0.1	10.90	10.90	-0.1	1,373	0.00%
2020/01/08	5	11.00	0	0.00	10.90	5	1,505	0.33%
2020/01/06	8	11.44	0	0.00	11.35	8	1,437	0.56%
2020/01/03	2	11.55	2	11.50	11.55	0	1,327	0.00%
2019/12/31	8	11.05	0	0.00	11.10	8	1,235	0.65%
2019/12/17	0	0.00	20	10.99	11.00	-20	1,077	-1.86%
2019/12/11	0	0.00	1	10.70	10.65	-1	1,063	-0.09%
2019/12/10	1	10.75	0	0.00	10.75	1	1,062	0.09%
2019/12/06	10	10.68	0	0.00	10.65	10	1,065	0.94%
2019/12/03	0	0.00	6	10.55	10.65	-6	1,079	-0.56%
2019/11/22	10	10.65	0	0.00	10.70	10	1,065	0.94%
2019/11/15	10.5	10.48	7	10.50	10.50	3.5	1,040	0.34%
2019/11/13	8	10.48	0	0.00	10.50	8	1,042	0.77%
2019/11/04	5	10.30	0	0.00	10.30	5	1,088	0.46%
2019/10/28	5	10.35	0	0.00	10.25	5	1,129	0.44%
2019/10/24	10	10.35	0	0.00	10.40	10	1,139	0.88%
2019/10/17	5	10.40	0	0.00	10.35	5	990	0.50%
2019/10/08	5	10.35	0	0.00	10.35	5	1,026	0.49%
2019/10/03	5.2	10.36	0	0.00	10.35	5.2	1,057	0.49%
2019/09/26	4	10.70	0	0.00	10.60	4	1,082	0.37%
2019/09/19	6	10.55	0	0.00	10.50	6	1,087	0.55%
2019/09/16	0	0.00	10	11.00	10.85	-10	1,093	-0.91%
2019/08/26	5	10.00	0	0.00	9.97	5	1,043	0.48%
2019/08/22	15	10.15	0	0.00	10.20	15	1,021	1.47%
2019/08/20	15	10.20	0	0.00	10.20	15	1,036	1.45%
2019/08/16	14	9.98	0	0.00	10.10	14	1,031	1.36%
2019/08/15	5	9.90	0	0.00	9.90	5	1,026	0.49%
2019/08/07	0	0.00	15	10.65	10.60	-15	978	-1.53%
2019/08/05	1	10.95	0	0.00	10.95	1	1,015	0.10%
2019/08/02	0	0.00	3	11.05	11.05	-3	1,053	-0.28%
2019/07/15	0	0.00	2	11.25	11.25	-2	1,283	-0.16%
2019/07/12	4	11.25	4	11.25	11.25	0	1,286	0.00%
2019/07/09	4	11.20	0	0.00	11.25	4	1,278	0.31%
2019/07/08	2	11.25	0	0.00	11.20	2	1,279	0.16%
2019/05/20	4	11.00	0	0.00	10.95	4	1,870	0.21%
2019/05/17	1	11.10	0	0.00	11.00	1	1,885	0.05%
2019/05/15	5	11.20	0	0.00	11.20	5	1,903	0.26%
2019/05/14	16	10.80	0	0.00	11.10	16	1,920	0.83%
2019/05/06	3	12.40	0	0.00	12.40	3	1,804	0.17%
2019/04/29	1	12.60	0	0.00	12.45	1	1,837	0.05%
2019/04/22	2	12.50	0	0.00	12.50	2	1,707	0.12%
2019/04/02	1	12.20	0	0.00	12.25	1	1,565	0.06%
2019/04/01	1	12.20	2.6	12.34	12.30	-1.6	1,553	-0.10%
2019/03/29	2	12.40	0	0.00	12.45	2	1,519	0.13%
2019/03/22	1	13.45	0	13.40	13.40	1	1,403	0.07%
2019/02/26	0	13.00	0	0.00	13.00	0	1,601	0.00%
2019/02/18	4	12.75	2	12.65	12.70	2	1,465	0.14%
2019/02/12	0	0.00	17	12.20	12.30	-17	1,422	-1.20%
2019/01/23	0	0.00	3	12.65	12.70	-3	1,407	-0.21%
2019/01/21	6	12.65	0	0.00	12.70	6	1,419	0.42%
2019/01/18	5	12.45	0	0.00	12.45	5	1,441	0.35%
2019/01/17	1	12.25	1	12.30	12.25	0	1,523	0.00%
2019/01/16	6	12.20	0	0.00	12.15	6	1,614	0.37%
2019/01/14	0	0.00	1	12.25	12.20	-1	1,623	-0.06%
2019/01/08	0	0.00	1	12.10	12.05	-1	1,692	-0.06%
2019/01/04	8	11.55	0	0.00	11.60	8	1,710	0.47%
2019/01/03	3	11.80	0	0.00	11.70	3	1,762	0.17%
2018/11/26	2	11.85	0	0.00	11.80	2	1,886	0.11%
2018/10/31	1	11.25	0	0.00	11.35	1	2,262	0.04%
2018/10/26	3	11.00	0	0.00	10.95	3	2,269	0.13%
2018/10/22	27	12.90	0	0.00	13.05	27	2,087	1.29%
2018/10/19	0	0.00	19	12.47	12.90	-19	2,090	-0.91%
2018/10/18	18	13.05	0	0.00	12.65	18	2,024	0.89%
2018/10/17	0	0.00	9	13.10	13.05	-9	2,014	-0.45%
2018/10/16	0	0.00	9	13.00	12.90	-9	2,013	-0.45%
2018/10/12	1	12.90	0	0.00	13.30	1	1,989	0.05%
2018/10/11	0	0.00	5	13.10	13.05	-5	1,987	-0.25%
2018/10/09	0	0.00	9	14.24	14.25	-9	1,967	-0.46%
2018/10/08	0	0.00	9	14.20	14.25	-9	2,070	-0.43%
2018/09/26	1	15.25	0	0.00	15.70	1	2,534	0.04%
2018/09/25	12	15.42	0	0.00	15.40	12	2,516	0.48%
2018/09/21	2	15.60	0	0.00	15.70	2	2,522	0.08%
2018/09/10	0	0.00	3	14.85	14.25	-3	2,602	-0.12%
2018/09/07	0	0.00	2	14.85	14.85	-2	2,597	-0.08%
2018/09/03	0	0.00	2	15.20	15.20	-2	2,593	-0.08%
2018/08/30	4	15.68	0	0.00	15.55	4	2,645	0.15%
2018/08/29	2	15.95	0	0.00	15.95	2	2,647	0.08%
2018/08/28	5	16.08	0	0.00	16.10	5	2,663	0.19%
2018/08/24	1	15.60	0	0.00	15.70	1	2,684	0.04%
2018/08/23	0.2	15.70	0	0.00	15.65	0.2	2,716	0.01%
2018/08/21	5	15.45	0	0.00	15.45	5	2,769	0.18%
2018/08/16	4	15.10	0	0.00	15.15	4	2,812	0.14%
2018/08/13	2	16.35	0	0.00	16.45	2	2,960	0.07%
2018/08/10	5	17.20	0	0.00	17.15	5	3,114	0.16%
2018/08/09	2	17.25	0	0.00	17.35	2	3,100	0.06%
2018/07/18	0	0.00	2	18.90	18.90	-2	3,277	-0.06%
2018/07/16	4	19.00	0	0.00	19.05	4	3,271	0.12%
2018/07/13	0	0.00	2	20.95	21.00	-2	3,163	-0.06%
2018/07/11	2	20.05	5	20.40	20.40	-3	2,986	-0.10%
2018/06/05	0	0.00	1	20.60	20.55	-1	3,613	-0.03%
2018/05/30	1	20.05	0	0.00	20.00	1	3,580	0.03%
2018/05/23	0	0.00	6	21.18	21.00	-6	3,516	-0.17%
2018/05/18	20	21.35	24.3	21.12	21.10	-4.3	3,305	-0.13%
2018/05/08	10	19.90	0	0.00	20.05	10	3,199	0.31%
2018/05/04	1	19.55	0	0.00	19.65	1	3,160	0.03%
2018/05/03	1	19.70	0	0.00	19.70	1	3,155	0.03%
2018/04/30	0	0.00	17	19.90	19.85	-17	3,168	-0.54%
2018/04/18	3	20.40	0	0.00	20.35	3	3,247	0.09%
2018/04/17	1	20.40	0	0.00	20.60	1	3,232	0.03%
2018/04/16	5	20.60	0	0.00	20.90	5	3,182	0.16%
2018/04/11	0	0.00	7	20.00	19.90	-7	3,191	-0.22%
2018/04/10	0	0.00	2	19.60	19.60	-2	3,081	-0.06%
2018/03/31	2	18.90	0	0.00	18.90	2	3,118	0.06%
2018/03/30	2	18.95	0	0.00	18.95	2	3,292	0.06%
2018/03/29	1	18.80	0	0.00	18.80	1	3,303	0.03%
2018/03/27	2	18.90	0	0.00	18.95	2	3,356	0.06%
2018/03/19	2	19.05	0	0.00	19.00	2	3,434	0.06%
2018/03/14	0	0.00	5	18.10	18.30	-5	3,504	-0.14%
2018/02/22	0	0.00	0.2	18.40	18.40	-0.2	5,114	0.00%
2018/02/12	2	17.50	0	0.00	17.45	2	5,163	0.04%
2018/02/09	1	17.35	0	0.00	17.40	1	5,188	0.02%
2018/02/08	7	17.48	5	17.45	17.70	2	5,197	0.04%
2018/02/07	4	17.13	0	0.00	16.95	4	5,199	0.08%
2018/01/24	1	18.70	0	0.00	18.80	1	5,985	0.02%
2018/01/22	1	18.60	0	0.00	18.70	1	6,006	0.02%
2018/01/16	2	19.00	9	19.10	19.10	-7	5,992	-0.12%
2018/01/15	0	0.00	23	19.19	19.05	-23	6,003	-0.38%
2018/01/11	2	19.53	0	0.00	19.35	2	6,050	0.03%
2018/01/10	3	19.55	0	0.00	19.65	3	6,029	0.05%
2018/01/09	22	19.60	0	0.00	19.70	22	6,048	0.36%
2018/01/08	5	19.55	0	0.00	19.45	5	6,067	0.08%