光聯 (5315)-富邦-台北券商分點個股進出

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

光聯

(5315)

可現股當沖

股價
18.40
漲跌
--
漲幅
0.00%
成交量
77張
產業
上櫃光電類股
139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

光聯 (5315)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/08	0	0.00	0	18.30	18.30	0	521	0.00%
2024/05/03	0	0.00	0	18.35	18.25	0	525	0.00%
2024/04/25	0	18.60	0	0.00	18.10	0	562	0.00%
2024/04/18	0	0.00	0	18.05	18.00	0	559	0.00%
2024/04/17	0	0.00	0	17.85	18.00	0	558	0.00%
2024/04/02	2	18.45	0	0.00	18.35	2	550	0.36%
2024/03/29	0	0.00	0	18.45	18.20	0	548	0.00%
2024/03/28	0	0.00	5	18.55	18.30	-5	549	-0.91%
2024/03/25	0	18.30	0	0.00	18.30	0	541	0.00%
2024/03/21	0	0.00	4	18.50	18.50	-4	534	-0.75%
2024/03/20	0	18.85	0	0.00	18.65	0	530	0.00%
2024/03/19	0	18.78	0	0.00	18.70	0	528	0.00%
2024/03/15	0	18.82	0	0.00	18.55	0	528	0.00%
2024/03/13	0	18.97	0	0.00	18.55	0	526	0.00%
2024/03/12	0	19.08	0	19.00	18.80	0	524	0.00%
2024/03/11	0	19.03	0	0.00	18.80	0	522	0.00%
2024/03/08	1	18.50	0	0.00	18.50	1	520	0.19%
2024/03/06	0	18.70	0	0.00	18.80	0	513	0.00%
2024/02/29	2	19.45	0	0.00	19.45	2	470	0.42%
2024/02/27	2	19.60	0	0.00	19.55	2	462	0.43%
2024/02/26	1	19.70	0	0.00	19.90	1	435	0.23%
2024/02/23	0	0.00	20	19.76	20.00	-20	411	-4.86%
2024/02/22	0.2	20.20	4	20.19	20.25	-3.8	331	-1.16%
2024/02/19	1	18.25	0	0.00	18.50	1	176	0.57%
2024/02/16	2	18.23	0	0.00	18.25	2	170	1.17%
2024/02/02	1	18.30	0	0.00	18.25	1	164	0.61%
2024/01/29	2	18.33	0	0.00	18.20	2	158	1.26%
2024/01/16	1	17.80	0	0.00	17.80	1	120	0.83%
2024/01/09	0	17.90	0	0.00	17.90	0	119	0.00%
2024/01/02	0	0.00	1	18.15	18.25	-1	129	-0.77%
2023/12/27	0	18.25	0	0.00	18.10	0	137	0.01%
2023/12/18	2	18.30	2	18.20	18.20	0	141	0.00%
2023/11/29	0	0.00	0.5	18.10	18.30	-0.5	146	-0.31%
2023/11/20	0	18.13	0	0.00	18.10	0	151	0.00%
2023/11/15	0	0.00	0	17.95	18.00	0	154	0.00%
2023/10/13	0	0.00	3	17.95	18.10	-3	228	-1.31%
2023/10/12	0	0.00	2.5	17.98	18.10	-2.5	235	-1.06%
2023/10/04	2	18.50	0	0.00	18.30	2	238	0.84%
2023/10/03	0.1	18.90	0	0.00	18.90	0.1	240	0.02%
2023/09/27	0	0.00	10	18.80	19.00	-10	267	-3.73%
2023/09/25	13	18.77	0	0.00	18.80	13	317	4.10%
2023/09/22	0	18.95	0	0.00	18.85	0	326	0.00%
2023/09/21	5	18.80	0	0.00	18.95	5	334	1.50%
2023/09/19	0	19.00	0	0.00	19.10	0	345	0.00%
2023/09/18	0	0.00	5	19.00	19.00	-5	349	-1.43%
2023/09/15	0	0.00	1	18.95	18.95	-1	362	-0.28%
2023/09/12	0	0.00	1	18.85	18.80	-1	372	-0.27%
2023/09/11	6	18.65	0	0.00	18.75	6	378	1.59%
2023/09/07	1	18.85	0	0.00	18.90	1	386	0.26%
2023/09/06	0	18.85	0	0.00	18.75	0	389	0.00%
2023/09/04	2	18.90	0	0.00	18.70	2	396	0.50%
2023/08/28	2	18.50	0	0.00	18.70	2	409	0.49%
2023/08/22	2	18.40	0	0.00	18.50	2	420	0.48%
2023/08/21	0	0.00	14	18.55	18.70	-14	423	-3.31%
2023/08/16	0	0.00	2	18.35	18.50	-2	430	-0.46%
2023/08/14	2	18.30	0	0.00	18.30	2	442	0.45%
2023/08/11	0	0.00	3	18.75	18.65	-3	442	-0.68%
2023/08/10	2	18.50	1	18.55	18.70	1	442	0.23%
2023/08/08	1	18.95	0	0.00	18.95	1	450	0.22%
2023/08/02	3	19.10	4	18.84	18.85	-1	507	-0.20%
2023/07/31	3	19.50	0	0.00	19.55	3	526	0.57%
2023/07/28	1	19.75	0	0.00	19.75	1	526	0.19%
2023/07/25	1	19.60	0	0.00	19.60	1	538	0.19%
2023/07/21	3	19.50	0	0.00	19.55	3	554	0.54%
2023/07/19	5	19.50	0	0.00	19.60	5	565	0.88%
2023/07/18	5	19.90	1	19.60	19.70	4	579	0.69%
2023/07/11	0	0.00	3	19.85	19.90	-3	635	-0.47%
2023/07/07	2	19.80	1	19.90	19.75	1	646	0.15%
2023/07/05	43	20.20	0	0.00	20.20	43	651	6.60%
2023/07/04	2	20.55	0	0.00	20.50	2	653	0.31%
2023/07/03	1	22.40	48	22.22	22.50	-47	645	-7.28%
2023/06/30	4	22.00	0	0.00	22.15	4	635	0.63%
2023/06/29	1	22.05	0	0.00	22.10	1	661	0.15%
2023/06/26	0	0.00	5	22.50	22.50	-5	685	-0.73%
2023/06/21	2	22.55	0	0.00	22.55	2	690	0.29%
2023/06/16	1	22.05	1	22.10	22.10	0	716	0.00%
2023/06/12	13	22.10	0	0.00	22.10	13	779	1.67%
2023/06/08	8	21.90	0	0.00	21.95	8	823	0.97%
2023/06/06	1	21.75	0	0.00	21.85	1	885	0.11%
2023/06/05	0	0.00	0	21.90	21.85	0	919	0.00%
2023/05/19	6	21.20	0	0.00	21.25	6	1,233	0.49%
2023/05/17	4	21.20	0	0.00	21.20	4	1,256	0.32%
2023/05/15	1	21.00	0	0.00	20.95	1	1,327	0.08%
2023/05/11	0	0.00	2	21.10	21.00	-2	1,350	-0.15%
2023/05/10	7	21.50	0	0.00	21.55	7	1,342	0.52%
2023/05/09	1	21.70	0	0.00	21.30	1	1,341	0.07%
2023/05/08	0	0.00	1	22.45	22.35	-1	1,322	-0.08%
2023/05/02	10	23.30	10	23.45	23.40	0	1,325	0.00%
2023/04/25	0	0.00	4	23.15	22.60	-4	1,307	-0.31%
2023/04/24	0	0.00	0	23.10	23.00	0	1,296	0.00%
2023/04/21	0	0.00	10.2	23.10	22.85	-10.2	1,295	-0.79%
2023/04/20	0.1	23.63	0	0.00	23.40	0.1	1,278	0.01%
2023/04/19	10.1	23.75	0	0.00	23.75	10.1	1,262	0.80%
2023/04/17	0	0.00	3	23.40	23.50	-3	1,229	-0.24%
2023/04/14	1	23.15	0	0.00	23.15	1	1,217	0.08%
2023/04/12	0	0.00	2	23.50	23.50	-2	1,193	-0.17%
2023/04/10	2	23.10	0	0.00	23.05	2	1,169	0.17%
2023/03/31	2	22.58	0	0.00	22.70	2	1,131	0.18%
2023/03/30	0	0.00	8.1	22.63	22.75	-8.1	1,112	-0.73%
2023/03/28	0	23.80	0	0.00	23.55	0	1,060	0.00%
2023/03/24	1	23.60	0	0.00	23.50	1	1,043	0.10%
2023/03/23	0	0.00	5	23.75	23.70	-5	1,039	-0.48%
2023/03/22	5	23.95	0	0.00	23.90	5	1,022	0.49%
2023/03/21	0	24.60	0	0.00	23.65	0	1,005	0.00%
2023/03/16	7	22.96	0	0.00	22.90	7	975	0.72%
2023/03/15	10	23.55	0	0.00	23.45	10	952	1.05%
2023/03/14	0	23.60	0	0.00	23.35	0	933	0.00%
2023/03/13	4	22.78	0	0.00	23.25	4	922	0.43%
2023/03/10	1	23.40	4.1	23.40	23.50	-3.1	902	-0.34%
2023/03/09	3	24.13	2	23.85	23.90	1	873	0.11%
2023/03/08	4	24.12	5	23.95	24.20	-1	850	-0.12%
2023/03/07	1.1	23.50	21	23.57	23.55	-19.9	815	-2.45%
2023/03/06	0.1	23.80	0	0.00	23.70	0.1	790	0.01%
2023/03/03	0	0.00	3	23.03	23.25	-3	756	-0.40%
2023/03/02	3	22.78	6	22.75	22.50	-3	702	-0.43%
2023/03/01	5	22.07	6	21.95	22.35	-1	666	-0.15%
2023/02/24	2	21.60	1	21.35	21.35	1	626	0.16%
2023/02/23	11	21.75	3	22.00	21.70	8	584	1.37%
2023/02/22	13	21.33	5	21.40	21.65	8	553	1.45%
2023/02/21	2.1	21.42	7	21.40	21.40	-4.9	530	-0.93%
2023/02/20	2	20.80	0	0.00	20.95	2	506	0.39%
2023/02/17	9	20.62	2	20.45	20.45	7	498	1.40%
2023/02/16	0	0.00	8	20.46	20.55	-8	486	-1.64%
2023/02/15	0	0.00	1	20.20	20.20	-1	472	-0.21%
2023/02/14	18	20.08	0	0.00	20.10	18	460	3.91%
2023/02/13	7	19.71	6	19.98	20.00	1	446	0.22%
2023/02/03	0	0.00	1	19.65	19.35	-1	367	-0.27%
2023/01/31	0	0.00	1	18.75	18.75	-1	314	-0.32%
2023/01/04	0	0.00	1	18.05	18.10	-1	273	-0.37%
2022/12/21	1	18.00	0	0.00	18.00	1	271	0.37%
2022/12/14	0	18.50	0	0.00	18.40	0	255	0.00%
2022/12/06	0	0.00	0.5	18.40	18.50	-0.5	234	-0.23%
2022/12/05	0	18.45	0	0.00	18.45	0	232	0.00%
2022/11/30	0	0.00	1	18.00	18.10	-1	198	-0.50%
2022/11/24	0	0.00	3	18.05	18.05	-3	188	-1.59%
2022/11/22	0	0.00	5	17.94	17.95	-5	182	-2.75%
2022/11/21	0	18.00	0	0.00	17.90	0	181	0.00%
2022/11/17	2	17.85	2	17.80	17.90	0	183	0.00%
2022/11/15	0	0.00	2	18.15	18.05	-2	180	-1.11%
2022/11/08	0	0.00	1.6	17.65	17.80	-1.6	152	-1.02%
2022/10/03	0	16.00	0	0.00	15.90	0	121	0.00%
2022/09/26	0.1	16.05	0	0.00	16.05	0.1	122	0.08%
2022/09/16	0	0.00	2.4	16.51	16.80	-2.4	146	-1.63%
2022/09/02	1	16.70	0	0.00	16.70	1	159	0.63%
2022/08/23	0.1	17.00	0	0.00	17.15	0.1	164	0.06%
2022/08/17	0.1	16.90	1	16.95	17.05	-0.9	161	-0.56%
2022/08/12	1	16.90	0	0.00	17.00	1	162	0.62%
2022/08/11	0	17.00	1	17.00	17.00	-1	160	-0.62%
2022/08/09	0	0.00	1	17.00	17.00	-1	156	-0.64%
2022/08/08	0	0.00	5	16.78	16.80	-5	153	-3.26%
2022/08/01	0	0.00	0	15.90	16.05	0	149	-0.02%
2022/07/25	0	0.00	0	15.70	15.75	0	154	0.00%
2022/07/01	18	15.70	0	0.00	15.25	18	196	9.18%
2022/06/30	1	17.05	18	17.09	17.05	-17	184	-9.20%
2022/06/27	0	0.00	2	17.30	17.35	-2	172	-1.16%
2022/06/22	1	17.20	0	0.00	17.20	1	171	0.58%
2022/06/20	2	17.40	0	0.00	17.25	2	178	1.12%
2022/06/17	1	17.60	1	17.70	17.60	0	182	0.00%
2022/06/13	2	18.08	0	0.00	18.05	2	186	1.07%
2022/06/10	1	18.20	1	18.30	18.30	0	186	0.00%
2022/06/09	1	18.15	4	18.10	18.20	-3	187	-1.60%
2022/06/08	0	0.00	1	18.25	18.20	-1	188	-0.53%
2022/06/01	0	18.15	0	0.00	18.00	0	201	0.00%
2022/05/25	4	18.15	1	18.05	18.05	3	224	1.33%
2022/05/23	0	0.00	2	17.90	17.95	-2	227	-0.88%
2022/05/10	0	0.00	0	17.30	17.70	0	256	0.00%
2022/05/09	0	0.00	3	17.78	17.60	-3	261	-1.15%
2022/05/04	0	0.00	1	17.70	17.70	-1	270	-0.37%
2022/04/25	1	17.30	0	0.00	17.25	1	280	0.36%
2022/04/14	1	17.75	0	0.00	17.60	1	284	0.35%
2022/04/07	1	17.80	0	0.00	17.80	1	636	0.16%
2022/04/01	1	18.10	0	0.00	18.20	1	677	0.15%
2022/03/30	1	18.10	0	0.00	18.25	1	718	0.14%
2022/03/28	1	18.20	0	0.00	18.25	1	731	0.14%
2022/03/23	1	18.55	2	18.60	18.55	-1	757	-0.13%
2022/03/22	0	0.00	2	18.38	18.50	-2	761	-0.26%
2022/03/18	0	18.30	0	0.00	18.15	0	819	0.00%
2022/03/17	0	0.00	3	17.95	18.05	-3	1,012	-0.30%
2022/03/16	0	18.15	0	0.00	17.80	0	1,014	0.00%
2022/03/15	1	17.90	0	0.00	17.85	1	1,021	0.10%
2022/03/10	2	18.20	0	0.00	18.20	2	1,070	0.19%
2022/03/09	0	18.63	3	18.00	18.20	-3	1,070	-0.28%
2022/03/08	0	18.30	0	0.00	17.80	0	1,075	0.00%
2022/03/04	1	18.25	0	0.00	18.35	1	1,076	0.09%
2022/03/03	2	18.28	0	0.00	18.35	2	1,085	0.18%
2022/03/01	1	18.05	11	18.21	18.30	-10	1,117	-0.90%
2022/02/25	3	17.80	0	0.00	18.00	3	1,147	0.26%
2022/02/24	0	0.00	1	17.10	17.10	-1	1,262	-0.08%
2022/02/21	2	18.00	0	0.00	18.05	2	1,460	0.14%
2022/02/18	0	0.00	0.1	17.92	17.90	-0.1	1,455	-0.01%
2022/02/17	0	0.00	16	18.00	17.90	-16	1,457	-1.10%
2022/02/16	1	17.85	8.2	17.85	17.85	-7.2	1,457	-0.49%
2022/02/15	0	0.00	2	17.60	17.55	-2	1,458	-0.14%
2022/01/25	0	17.35	3	17.10	17.05	-3	1,466	-0.20%
2022/01/24	1	17.55	0	0.00	17.45	1	1,466	0.07%
2022/01/19	0	0.00	1	17.75	17.85	-1	1,467	-0.07%
2022/01/13	0	0.00	2	17.55	17.70	-2	1,461	-0.14%
2022/01/11	0	17.70	0	0.00	17.50	0	1,457	0.00%
2022/01/10	0	0.00	0.1	17.90	17.90	-0.1	1,449	-0.01%
2022/01/07	1	17.95	0	0.00	17.70	1	1,446	0.07%
2022/01/06	0	0.00	48	18.13	18.15	-48	1,433	-3.35%
2022/01/05	0	0.00	1	18.20	18.10	-1	1,422	-0.07%
2022/01/04	0	0.00	2	18.15	18.20	-2	1,413	-0.14%
2022/01/03	3	18.85	0	0.00	18.70	3	1,389	0.22%
2021/12/30	69	19.77	5.3	19.91	18.95	63.7	1,375	4.63%
2021/12/29	0	0.00	2	18.50	19.40	-2	1,088	-0.18%
2021/12/28	1	18.65	0	0.00	18.65	1	1,054	0.09%
2021/12/24	0	0.00	0	18.60	18.60	0	1,039	0.00%
2021/12/23	1	18.25	1	18.35	18.25	0	1,015	0.00%
2021/12/22	0	0.00	14.3	18.10	18.05	-14.3	1,011	-1.41%
2021/12/20	0	0.00	0.3	18.10	17.95	-0.3	1,001	-0.03%
2021/12/17	0	0.00	2	18.45	18.35	-2	985	-0.20%
2021/12/15	0	0.00	5	18.70	18.85	-5	972	-0.51%
2021/12/14	7.5	18.70	3	19.07	18.75	4.5	953	0.47%
2021/12/13	3.3	18.99	2	18.88	18.90	1.3	907	0.14%
2021/12/08	0	0.00	2	17.55	17.55	-2	701	-0.29%
2021/12/06	2	17.70	0	0.00	17.85	2	687	0.29%
2021/12/01	0	0.00	0	17.80	17.85	0	647	0.00%
2021/11/29	0	0.00	11	17.06	17.50	-11	644	-1.71%
2021/11/25	1	18.50	0	0.00	18.20	1	616	0.16%
2021/11/24	0	0.00	5	18.60	18.80	-5	596	-0.84%
2021/11/23	7	19.29	30	19.60	19.00	-23	558	-4.11%
2021/11/22	93	19.33	53	19.64	19.30	40	433	9.24%
2021/11/19	3	17.47	0.4	18.07	18.00	2.6	282	0.94%
2021/11/15	0	0.00	0.1	16.80	16.70	-0.1	238	-0.04%
2021/11/11	0	0.00	0.3	16.55	16.45	-0.3	244	-0.13%
2021/11/10	0	0.00	0	16.50	16.45	0	249	-0.02%
2021/11/09	0	0.00	7	16.50	16.40	-7	257	-2.72%
2021/11/05	3	16.50	0	0.00	16.35	3	301	1.00%
2021/11/01	0	0.00	1	15.80	15.80	-1	324	-0.31%
2021/10/28	0	0.00	2	15.85	15.60	-2	367	-0.54%
2021/10/21	0	0.00	3	15.15	15.15	-3	433	-0.69%
2021/10/13	2	14.75	0	0.00	14.75	2	488	0.41%
2021/10/12	1	14.95	0	0.00	14.95	1	499	0.20%
2021/10/04	1	14.70	0	0.00	14.60	1	595	0.17%
2021/10/01	1	15.25	0	0.00	15.25	1	601	0.17%
2021/09/30	4	15.41	0	0.00	15.45	4	609	0.66%
2021/09/03	2	15.83	0	0.00	15.80	2	1,000	0.20%
2021/09/01	2	16.13	0	0.00	16.10	2	1,022	0.20%
2021/08/17	0	0.00	0.1	16.05	15.80	-0.1	1,103	-0.01%
2021/08/16	2	16.33	2	16.25	16.10	0	1,104	0.00%
2021/08/09	0	19.30	6	19.32	19.10	-6	1,078	-0.56%
2021/08/04	6	19.64	1	19.80	19.55	5	1,122	0.45%
2021/08/03	0	0.00	1	19.50	19.55	-1	1,124	-0.09%
2021/07/30	1	19.50	0	0.00	19.30	1	1,127	0.09%
2021/07/22	0	0.00	6	18.65	18.60	-6	1,291	-0.46%
2021/07/19	0	0.00	2	19.40	19.35	-2	1,488	-0.13%
2021/07/13	8	19.19	1	19.15	19.10	7	2,043	0.34%
2021/07/12	0	0.00	4	19.35	19.65	-4	2,014	-0.20%
2021/07/08	1	18.95	0	0.00	18.85	1	2,026	0.05%
2021/07/06	11	18.94	0	0.00	18.80	11	2,245	0.49%
2021/07/05	0	0.00	1	19.20	19.15	-1	2,286	-0.04%
2021/07/02	1	18.65	1	18.65	18.70	0	2,305	0.00%
2021/07/01	44	18.50	0	0.00	18.65	44	2,509	1.75%
2021/06/30	1	19.55	42	19.70	19.25	-41	2,598	-1.58%
2021/06/29	0	0.00	10	19.81	19.65	-10	2,595	-0.39%
2021/06/28	10	20.95	4	19.73	20.60	6	2,559	0.23%
2021/06/25	0	0.00	1	19.00	19.15	-1	2,449	-0.04%
2021/06/22	0	0.00	4	18.80	18.70	-4	2,447	-0.16%
2021/06/16	1	19.00	0	0.00	18.65	1	2,518	0.04%
2021/06/03	0	0.00	2	19.15	19.30	-2	2,523	-0.08%
2021/06/01	0	0.00	1	19.25	19.30	-1	2,500	-0.04%
2021/05/31	1	18.70	0	0.00	18.90	1	2,495	0.04%
2021/05/27	0	0.00	2	18.15	18.40	-2	2,504	-0.08%
2021/05/20	0	0.00	5	17.60	17.45	-5	2,543	-0.20%
2021/05/19	0	0.00	3	17.57	17.55	-3	2,553	-0.12%
2021/05/17	0	0.00	3	16.80	15.95	-3	2,795	-0.11%
2021/05/12	2	17.80	1	17.10	16.70	1	2,740	0.04%
2021/05/04	1.6	18.68	1	19.60	18.60	0.6	2,598	0.02%
2021/05/03	0.6	19.95	0	0.00	19.00	0.6	2,588	0.02%
2021/04/29	0	0.00	2	20.38	20.20	-2	2,544	-0.08%
2021/04/28	3	20.35	4	20.40	20.40	-1	2,496	-0.04%
2021/04/27	0	0.00	4	20.40	20.55	-4	2,472	-0.16%
2021/04/26	5	20.65	1	19.95	20.65	4	2,441	0.16%
2021/04/23	0	0.00	7	19.41	20.10	-7	2,277	-0.31%
2021/04/22	20	20.69	26	20.34	19.65	-6	2,258	-0.27%
2021/04/21	8	20.44	12	20.73	20.90	-4	2,176	-0.18%
2021/04/20	49	21.33	59	21.34	21.15	-10	2,115	-0.47%
2021/04/19	4	19.40	1	18.30	19.90	3	1,775	0.17%
2021/04/16	3	18.35	0	0.00	18.35	3	1,689	0.18%
2021/04/14	1	19.05	0	0.00	18.25	1	1,685	0.06%
2021/04/13	3	19.82	0	0.00	19.05	3	1,675	0.18%
2021/04/12	0	0.00	138	19.05	19.55	-138	1,516	-9.10%	大賣/鉅額交易
2021/04/09	4	19.33	6.3	19.49	19.15	-2.3	1,463	-0.16%
2021/04/08	2	19.63	19	19.85	19.90	-17	1,413	-1.20%
2021/04/07	16	19.74	22	19.42	20.05	-6	1,368	-0.44%
2021/04/06	20	18.90	20	18.81	18.90	0	1,176	0.00%
2021/04/01	2	17.20	20	17.18	17.20	-18	1,092	-1.65%
2021/03/25	10	16.70	10	16.93	16.90	0	1,064	0.00%
2021/03/24	0	17.50	1	16.80	16.80	-1	1,084	-0.09%
2021/03/23	0	0.00	1	17.10	16.70	-1	1,093	-0.09%
2021/03/22	2	17.15	0	0.00	17.10	2	1,089	0.18%
2021/03/18	1	17.00	1	16.95	17.00	0	1,040	0.00%
2021/03/15	0	16.75	1	16.95	16.85	-1	1,130	-0.09%
2021/03/12	0	0.00	1.5	16.62	16.65	-1.5	1,128	-0.13%
2021/03/11	0	0.00	0.1	16.50	16.55	-0.1	1,142	-0.01%
2021/03/09	0	16.95	0	0.00	16.25	0	1,180	0.00%
2021/03/08	1	16.20	0	0.00	16.20	1	1,266	0.08%
2021/03/05	0	17.50	0	0.00	16.30	0	1,279	0.00%
2021/03/04	0	0.00	0	17.40	16.45	0	1,287	0.00%
2021/03/03	0	0.00	1	16.60	16.65	-1	1,288	-0.08%
2021/03/02	2	16.60	1	16.85	16.45	1	1,282	0.08%
2021/02/26	0	0.00	2	16.28	16.35	-2	1,259	-0.16%
2021/02/25	0.1	16.30	0	0.00	16.30	0.1	1,254	0.01%
2021/02/24	0	0.00	2	16.45	16.35	-2	1,250	-0.16%
2021/02/23	0	16.30	0	0.00	16.30	0	1,208	0.00%
2021/02/22	2	16.23	0	0.00	16.30	2	1,205	0.17%
2021/02/19	0	0.00	1	15.95	16.15	-1	1,196	-0.08%
2021/02/18	23	16.31	3	16.40	16.30	20	1,182	1.69%
2021/02/02	1	15.55	0	0.00	15.20	1	916	0.11%
2021/02/01	0	14.65	0	0.00	14.75	0	903	0.01%
2021/01/28	0	14.85	0	0.00	14.85	0	904	0.00%
2021/01/26	0	0.00	0.9	15.00	15.15	-0.9	905	-0.10%
2021/01/21	0.1	15.15	0	0.00	14.80	0.1	870	0.01%
2021/01/20	0	15.05	0	0.00	14.90	0	867	0.00%
2021/01/19	0.1	15.40	0	0.00	15.35	0.1	862	0.01%
2021/01/15	0.1	15.60	0	0.00	15.55	0.1	869	0.01%
2021/01/14	0.1	15.65	0	0.00	15.75	0.1	863	0.01%
2021/01/13	0	15.45	0	0.00	15.55	0	859	0.00%
2021/01/12	1.1	15.59	0	0.00	15.55	1.1	851	0.13%
2021/01/11	0	0.00	2	16.00	16.05	-2	840	-0.24%
2021/01/08	0	0.00	2	16.00	15.90	-2	840	-0.24%
2021/01/07	0.1	16.00	2	16.00	16.00	-1.9	827	-0.23%
2021/01/06	3	16.03	0	0.00	15.80	3	822	0.36%
2021/01/05	0	0.00	2	16.25	16.30	-2	788	-0.25%
2020/12/31	2	16.23	0	0.00	16.35	2	778	0.26%
2020/12/25	0	0.00	3	16.45	16.60	-3	747	-0.40%
2020/12/24	3	16.15	3	16.27	16.25	0	771	0.00%
2020/12/18	0	0.00	2	16.50	16.20	-2	831	-0.24%
2020/12/17	0	0.00	2	15.60	15.95	-2	807	-0.25%
2020/12/14	2	16.58	0	0.00	16.80	2	759	0.26%
2020/12/11	1	16.55	3	16.88	16.55	-2	745	-0.27%
2020/12/10	1	15.55	4	16.66	16.45	-3	688	-0.44%
2020/12/09	1	15.45	0	0.00	15.55	1	629	0.16%
2020/12/07	0	0.00	1	16.05	15.70	-1	640	-0.16%
2020/12/04	0	0.00	2	15.70	15.90	-2	614	-0.33%
2020/12/02	19.8	15.85	16	15.93	15.65	3.8	566	0.67%
2020/11/30	0	0.00	5	14.70	14.75	-5	462	-1.08%
2020/11/25	5	14.40	0	0.00	14.25	5	447	1.12%
2020/11/20	2	14.25	0	0.00	14.30	2	437	0.46%
2020/10/26	0	0.00	1	14.05	14.10	-1	443	-0.23%
2020/10/16	2	14.05	0	0.00	14.15	2	431	0.46%
2020/10/08	6	14.55	0	0.00	14.40	6	422	1.42%
2020/10/07	6	14.75	0	0.00	14.70	6	415	1.45%
2020/09/30	0	0.00	1	15.55	15.05	-1	406	-0.25%
2020/09/29	1	15.60	3	15.55	15.50	-2	374	-0.53%
2020/09/28	2	14.33	2	14.40	14.40	0	320	0.00%
2020/09/24	2	15.00	1	15.00	14.70	1	313	0.32%
2020/09/22	0	0.00	1	13.75	13.90	-1	231	-0.43%
2020/09/10	3	13.95	0	0.00	14.00	3	267	1.12%
2020/09/04	0	0.00	1	13.55	13.50	-1	246	-0.41%
2020/09/03	1	13.80	0	0.00	13.75	1	244	0.41%
2020/09/02	1	13.55	0	0.00	13.65	1	243	0.41%
2020/07/27	0	0.00	1	13.00	12.95	-1	242	-0.41%
2020/07/23	0	0.00	7	13.61	13.60	-7	244	-2.86%
2020/07/22	0	0.00	1.3	13.65	13.90	-1.3	249	-0.53%
2020/07/13	0	0.00	1	13.40	13.60	-1	257	-0.39%
2020/07/08	1	13.05	0	0.00	13.20	1	256	0.39%
2020/07/07	32	13.30	0	0.00	13.25	32	261	12.23%
2020/07/01	20	13.30	0	0.00	13.40	20	283	7.06%
2020/06/30	11	14.05	52	14.10	14.00	-41	278	-14.71%
2020/06/22	0	0.00	1.1	14.35	14.35	-1.1	275	-0.40%
2020/06/18	1	14.30	4	13.83	14.35	-3	287	-1.05%
2020/06/12	4	13.54	0	0.00	13.75	4	315	1.27%
2020/06/09	3	14.05	0	0.00	13.90	3	355	0.84%
2020/05/27	0	0.00	5	13.55	13.80	-5	389	-1.28%
2020/05/25	5	13.50	0	0.00	13.55	5	391	1.28%
2020/05/14	1	13.50	0	0.00	13.40	1	400	0.25%
2020/04/30	5	12.95	0	0.00	13.00	5	410	1.22%
2020/04/21	5	12.45	0	0.00	12.30	5	438	1.14%
2020/04/20	0	0.00	1	12.50	12.60	-1	432	-0.23%
2020/04/17	5	12.50	0	0.00	12.55	5	433	1.15%
2020/04/16	4	12.38	0	0.00	12.50	4	430	0.93%
2020/04/15	11	12.41	0	0.00	12.45	11	426	2.58%
2020/04/10	1	12.00	0	0.00	12.00	1	422	0.24%
2020/03/31	21	11.54	0	0.00	11.80	21	413	5.08%
2020/03/24	0	0.00	5	11.95	11.95	-5	398	-1.25%
2020/03/23	5	11.55	3	11.50	11.80	2	393	0.51%
2020/03/19	0	0.00	6	11.50	11.50	-6	382	-1.57%
2020/03/16	0	11.75	0	0.00	11.75	0	337	0.00%
2020/03/13	0	0.00	2	11.90	11.95	-2	329	-0.61%
2020/03/12	22	13.30	9	12.88	13.10	13	309	4.20%
2020/03/11	4	14.00	0	0.00	14.15	4	282	1.41%
2020/03/10	8	14.17	0	0.00	14.20	8	279	2.86%
2020/03/05	0	0.00	1	14.70	14.60	-1	271	-0.37%
2020/03/04	0	0.00	2.5	14.62	14.65	-2.5	268	-0.95%
2020/02/27	1	14.60	0	0.00	14.60	1	269	0.37%
2020/02/20	0	0.00	5	15.00	15.00	-5	262	-1.90%
2020/02/17	5	14.80	2	14.83	14.85	3	270	1.11%
2020/02/13	2	14.65	2	14.60	14.65	0	264	0.00%
2020/02/12	0	0.00	1	14.65	14.60	-1	269	-0.37%
2020/02/04	2	14.65	0	0.00	14.95	2	260	0.77%
2020/01/30	4	16.25	0	0.00	15.65	4	227	1.76%
2020/01/20	1	17.05	0	0.00	17.15	1	218	0.46%
2020/01/06	0	0.00	4	17.70	17.65	-4	223	-1.79%
2019/12/31	1	17.00	0	0.00	17.20	1	230	0.43%
2019/12/30	1	17.05	0	0.00	17.10	1	235	0.42%
2019/12/24	7	17.11	0	0.00	17.05	7	242	2.88%
2019/12/23	2	17.20	0	0.00	17.25	2	241	0.83%
2019/12/20	1	17.15	0	0.00	17.20	1	243	0.41%
2019/12/19	3	17.07	2	17.10	17.10	1	277	0.36%
2019/12/18	3	17.07	1	17.15	17.20	2	277	0.72%
2019/12/17	9	17.09	0	0.00	17.15	9	279	3.22%
2019/12/16	5	17.14	0	0.00	17.20	5	281	1.78%
2019/12/13	5	17.09	3	17.10	17.25	2	305	0.66%
2019/12/12	3	17.10	0	0.00	17.20	3	309	0.97%
2019/12/11	1	17.15	0	0.00	17.20	1	308	0.32%
2019/12/10	3	17.18	0	0.00	17.25	3	308	0.97%
2019/12/09	1	17.20	0	0.00	17.20	1	309	0.32%
2019/12/06	3	17.20	0	0.00	17.30	3	310	0.97%
2019/12/05	1	17.15	0	0.00	17.30	1	312	0.32%
2019/12/04	3.3	17.17	0	17.25	17.20	3.3	316	1.03%
2019/12/03	0.8	17.30	0	0.00	17.25	0.8	321	0.26%
2019/12/02	1.9	17.15	0	0.00	17.10	1.9	333	0.56%
2019/11/19	2	17.40	0	0.00	17.45	2	361	0.55%
2019/11/06	0	0.00	0.2	17.80	17.80	-0.2	378	-0.05%
2019/10/28	0	0.00	10	17.80	17.90	-10	390	-2.56%
2019/10/22	0	0.00	5	17.70	17.75	-5	400	-1.25%
2019/10/14	2	17.80	0	0.00	17.90	2	418	0.48%
2019/10/09	0	0.00	1	17.70	17.80	-1	440	-0.23%
2019/10/07	2	17.90	0	0.00	17.75	2	460	0.43%
2019/09/24	10	18.00	2	17.73	17.65	8	634	1.26%
2019/09/18	0	0.00	10	17.50	17.60	-10	603	-1.66%
2019/09/10	10	17.20	0	0.00	17.25	10	595	1.68%
2019/09/05	1	17.30	0	0.00	17.20	1	596	0.17%
2019/09/04	5	17.60	0	0.00	17.40	5	593	0.84%
2019/09/03	5	17.20	0	0.00	17.15	5	582	0.86%
2019/09/02	2	17.10	0	0.00	17.05	2	583	0.34%
2019/08/22	2	17.00	0	0.00	17.00	2	582	0.34%
2019/08/21	0	0.00	2	17.30	17.35	-2	580	-0.34%
2019/08/16	0	0.00	1	16.50	16.70	-1	584	-0.17%
2019/08/15	2	16.70	0	0.00	16.65	2	579	0.35%
2019/08/14	0	0.00	0.2	17.15	17.15	-0.2	576	-0.03%
2019/08/12	2	17.30	1	17.35	17.20	1	589	0.17%
2019/08/06	4	16.95	0	0.00	17.35	4	605	0.66%
2019/08/02	2	17.85	0	0.00	17.95	2	636	0.31%
2019/08/01	18	18.18	0	0.00	18.25	18	642	2.80%
2019/07/31	0	0.00	0.2	18.25	18.30	-0.2	649	-0.04%
2019/07/29	0	0.00	3	18.42	18.45	-3	667	-0.45%
2019/07/24	1	18.15	1	18.05	18.15	0	680	-0.01%
2019/07/22	0	0.00	1	17.80	17.85	-1	720	-0.14%
2019/07/18	2	17.88	0	0.00	17.75	2	755	0.26%
2019/07/17	5	17.95	0	0.00	17.90	5	778	0.64%
2019/07/16	2	18.05	5	18.10	18.05	-3	793	-0.38%
2019/07/15	0	0.00	10	17.95	18.00	-10	810	-1.23%
2019/07/10	1	18.80	0	0.00	18.80	1	959	0.10%
2019/07/09	35	19.10	3	18.85	18.80	32	1,007	3.18%
2019/07/08	6	20.70	32	20.80	20.55	-26	991	-2.62%
2019/07/05	14	20.82	0	0.00	20.80	14	978	1.43%
2019/07/04	3	20.48	23	20.75	20.95	-20	999	-2.00%
2019/07/03	2	19.38	0	0.00	19.35	2	974	0.21%
2019/07/02	9	19.61	0	0.00	19.30	9	1,021	0.88%
2019/07/01	3	19.55	0	0.00	19.65	3	1,151	0.26%
2019/06/25	0	0.00	5	19.70	19.65	-5	1,512	-0.33%
2019/06/19	6	19.48	5	19.70	19.70	1	2,063	0.05%
2019/06/14	2	19.00	2	19.15	19.10	0	2,080	0.00%
2019/06/11	0	0.00	1	19.20	19.20	-1	2,101	-0.05%
2019/06/10	4	18.98	15	19.05	19.10	-11	2,110	-0.52%
2019/06/06	6	19.02	10	18.90	18.85	-4	2,162	-0.19%
2019/06/05	0	0.00	0.5	19.45	19.35	-0.5	2,166	-0.02%
2019/06/04	5	19.45	0	0.00	19.25	5	2,171	0.23%
2019/05/31	1	19.70	0	0.00	19.80	1	2,221	0.05%
2019/05/28	10	19.18	4	19.25	19.20	6	2,256	0.27%
2019/05/27	4	19.15	1	19.05	19.00	3	2,257	0.13%
2019/05/24	2	19.30	4	19.46	19.30	-2	2,259	-0.09%
2019/05/23	2	19.40	0	0.00	19.35	2	2,257	0.09%
2019/05/22	0	0.00	7	19.60	19.70	-7	2,256	-0.31%
2019/05/21	4	19.08	7	19.21	19.40	-3	2,261	-0.13%
2019/05/20	6	19.08	4	19.10	19.00	2	2,261	0.09%
2019/05/17	3	19.60	3	20.03	19.40	0	2,270	0.00%
2019/05/16	9	19.87	0	0.00	19.70	9	2,325	0.39%
2019/05/15	12	20.03	8	20.03	20.20	4	2,327	0.17%
2019/05/14	8	19.21	13	19.31	19.60	-5	2,331	-0.21%
2019/05/13	16	19.98	21	19.89	19.70	-5	2,335	-0.21%
2019/05/10	8	21.04	19	21.33	20.70	-11	2,317	-0.47%
2019/05/08	7	21.77	8	21.78	21.65	-1	2,296	-0.04%
2019/05/07	17	21.68	5	21.76	21.55	12	2,292	0.52%
2019/05/06	2	21.75	1	21.65	21.35	1	2,286	0.04%
2019/05/03	9	22.18	0	0.00	22.25	9	2,273	0.40%
2019/05/02	6	21.83	1	21.80	21.95	5	2,264	0.22%
2019/04/30	3	21.35	12	21.38	21.80	-9	2,259	-0.40%
2019/04/29	7	21.49	5	21.58	21.25	2	2,254	0.09%
2019/04/26	10	22.03	17	21.82	21.80	-7	2,244	-0.31%
2019/04/25	2	22.53	6	22.39	22.50	-4	2,220	-0.18%
2019/04/24	23	22.56	2	22.60	22.30	21	2,217	0.95%
2019/04/23	8	22.76	11	23.04	22.70	-3	2,203	-0.14%
2019/04/22	2	23.10	0	0.00	23.05	2	2,189	0.09%
2019/04/19	5	23.35	11	23.48	23.20	-6	2,196	-0.27%
2019/04/18	11	24.30	5	24.03	23.10	6	2,222	0.27%
2019/04/17	0	0.00	3	23.37	23.80	-3	2,104	-0.14%
2019/04/16	8	23.19	0	0.00	23.15	8	2,080	0.38%
2019/04/15	17	23.24	25	22.86	23.40	-8	2,112	-0.38%
2019/04/12	0	0.00	10	22.80	22.80	-10	2,068	-0.48%
2019/04/11	10	22.80	65	22.83	22.80	-55	2,094	-2.63%
2019/04/10	10	23.11	8	23.13	23.15	2	2,067	0.10%
2019/04/09	47	23.70	22	23.55	23.40	25	2,010	1.24%
2019/04/08	33	24.45	44	24.55	24.30	-11	1,960	-0.56%
2019/04/03	78	24.87	65	25.02	24.95	13	1,905	0.68%
2019/04/02	12	24.18	16	24.12	24.10	-4	1,755	-0.23%
2019/04/01	8	24.46	25	24.53	24.00	-17	1,709	-0.99%
2019/03/29	69	24.48	87	24.49	24.35	-18	1,639	-1.10%
2019/03/28	0	0.00	19.1	23.73	23.50	-19.1	1,434	-1.33%
2019/03/27	118	24.01	818	24.10	23.95	-700	1,370	-51.08%	大買/大賣/鉅額交易
2019/03/26	815	23.32	242	22.80	23.35	573	1,137	50.39%	大買/大賣/鉅額交易
2019/03/25	148.1	20.60	81	20.35	21.25	67.1	924	7.26%	大買/
2019/03/22	120	19.83	0	0.00	20.00	120	832	14.42%	大買/鉅額交易
2019/03/19	1	19.75	10	19.70	19.70	-9	786	-1.14%
2019/03/18	1	20.00	0	0.00	19.95	1	773	0.13%
2019/03/15	1	20.05	1	19.95	20.05	0	767	0.00%
2019/03/14	0	19.80	1	19.75	19.90	-1	754	-0.13%
2019/03/13	0	19.65	0	0.00	19.75	0	746	0.00%
2019/03/12	1	20.15	2	19.95	19.90	-1	738	-0.14%
2019/03/11	1	19.65	0	0.00	19.50	1	689	0.15%
2019/03/06	0	0.00	30	19.40	19.30	-30	649	-4.62%
2019/03/04	0	0.00	2	19.30	19.30	-2	594	-0.34%
2019/02/27	0	0.00	105	18.98	18.95	-105	584	-17.97%	大賣/鉅額交易
2019/02/26	0	0.00	5	18.95	18.90	-5	573	-0.87%
2019/02/21	0	0.00	1	18.90	18.90	-1	557	-0.18%
2019/02/20	14	18.89	0	0.00	18.85	14	553	2.53%
2019/02/19	0	0.00	2	19.00	19.10	-2	544	-0.37%
2019/02/15	3	19.73	1	19.70	19.15	2	525	0.38%
2019/02/14	0	0.00	2	19.10	19.15	-2	462	-0.43%
2019/02/13	5	19.12	1	19.05	19.00	4	460	0.87%
2019/02/12	12	18.98	2	18.95	19.15	10	449	2.22%
2019/02/11	0	18.60	0	0.00	18.75	0	429	0.00%
2019/01/11	15	18.80	25	19.18	18.80	-10	352	-2.84%
2019/01/10	3	18.78	4	19.09	19.15	-1	325	-0.31%
2019/01/09	0	0.00	4	18.45	18.50	-4	279	-1.43%
2019/01/08	2	18.40	2	18.50	18.45	0	269	0.00%
2019/01/07	18	19.19	2	19.03	18.60	16	249	6.42%
2019/01/03	1	18.10	0	0.00	17.85	1	196	0.51%
2018/11/06	2	15.20	0	0.00	15.30	2	300	0.66%
2018/10/18	5	15.25	0	0.00	15.35	5	381	1.31%
2018/10/16	5	15.25	0	0.00	15.25	5	381	1.31%
2018/10/12	20	14.60	0	0.00	15.30	20	381	5.25%
2018/09/10	0	0.00	2	17.75	17.75	-2	708	-0.28%
2018/09/05	0	0.00	3	18.42	18.35	-3	714	-0.42%
2018/09/04	0	0.00	2	18.60	18.55	-2	714	-0.28%
2018/08/31	0	0.00	11	18.40	18.55	-11	717	-1.53%
2018/08/27	11	18.57	0	0.00	18.70	11	723	1.52%
2018/08/20	0	0.00	40	17.95	17.85	-40	719	-5.56%
2018/08/13	1	18.10	0	0.00	17.85	1	716	0.14%
2018/08/10	6	18.45	0	0.00	18.40	6	706	0.85%
2018/08/07	1	17.50	0	0.00	17.75	1	678	0.15%
2018/08/01	5	18.10	2	17.90	18.10	3	651	0.46%
2018/07/26	40	17.00	0	0.00	17.15	40	636	6.28%
2018/07/13	30	16.70	0	0.00	16.90	30	624	4.80%
2018/07/09	0	0.00	5	16.50	16.60	-5	626	-0.80%
2018/07/05	1	16.50	0	0.00	16.30	1	619	0.16%
2018/07/04	0	0.00	60	16.95	17.00	-60	617	-9.71%
2018/07/02	0	0.00	4	17.45	17.45	-4	601	-0.67%
2018/06/29	0	0.00	75	17.90	18.00	-75	643	-11.65%
2018/06/25	4	19.60	2	19.60	19.55	2	575	0.35%
2018/06/22	7	18.46	2	18.30	18.70	5	469	1.06%
2018/06/21	0	0.00	25	16.80	17.00	-25	332	-7.52%
2018/06/19	0	0.00	50	16.87	17.20	-50	333	-14.97%
2018/06/15	11	17.05	0	0.00	17.10	11	333	3.30%
2018/06/14	0	0.00	50	17.10	17.15	-50	329	-15.18%
2018/05/22	0	0.00	4	17.00	17.05	-4	338	-1.18%
2018/05/08	26	17.00	0	0.00	17.10	26	422	6.15%
2018/04/16	3	17.35	0	0.00	17.50	3	732	0.41%
2018/04/10	36	18.00	0	0.00	17.80	36	770	4.67%
2018/04/09	30	18.35	0	0.00	18.25	30	781	3.84%
2018/04/02	5	18.75	6	18.29	18.30	-1	790	-0.13%
2018/03/28	0	17.50	3	17.45	17.55	-3	799	-0.38%
2018/03/26	2	17.25	2	17.35	17.30	0	912	0.00%
2018/03/23	2	17.50	0	0.00	17.65	2	918	0.22%
2018/03/22	1	18.00	0	0.00	18.00	1	934	0.11%
2018/03/20	0	18.60	0	0.00	18.45	0	1,023	0.00%
2018/03/19	0	18.20	0	0.00	18.35	0	1,061	0.00%
2018/03/13	0	0.00	2	18.30	18.35	-2	1,070	-0.19%
2018/03/07	4	18.15	0	0.00	18.05	4	1,090	0.37%
2018/03/06	4	18.30	5	18.40	18.55	-1	1,088	-0.09%
2018/03/05	6	18.22	7	18.32	18.10	-1	1,073	-0.09%
2018/03/02	4	18.13	0	0.00	18.15	4	1,073	0.37%
2018/02/27	2	18.30	2	18.45	18.40	0	1,073	0.00%
2018/02/26	6	18.60	7	18.66	18.55	-1	1,096	-0.09%
2018/02/23	3	18.10	5	17.83	18.00	-2	1,093	-0.18%
2018/02/21	0	0.00	5	17.02	17.05	-5	1,107	-0.45%
2018/02/12	1	16.55	1	16.70	16.50	0	1,105	0.00%
2018/02/09	7	15.86	11	16.17	16.45	-4	1,101	-0.36%
2018/02/08	3	17.20	2	17.35	17.05	1	1,098	0.09%
2018/02/07	6	17.29	8	17.18	17.20	-2	1,096	-0.18%
2018/02/06	12	17.64	4	16.85	16.75	8	1,092	0.73%
2018/02/05	6	18.62	2	18.75	18.60	4	1,057	0.38%
2018/02/01	0	19.15	0	0.00	19.10	0	1,056	0.00%
2018/01/31	0	0.00	9	18.88	19.05	-9	1,050	-0.86%
2018/01/29	3	19.65	0	0.00	19.65	3	1,057	0.28%
2018/01/24	0	0.00	3	19.00	19.05	-3	1,064	-0.28%
2018/01/22	12	18.80	12	18.79	19.00	0	1,063	0.00%
2018/01/19	2	18.85	3	19.05	18.90	-1	1,036	-0.10%
2018/01/18	2	19.55	0	0.00	19.20	2	1,046	0.19%
2018/01/17	3	19.45	2	19.60	19.45	1	1,041	0.10%
2018/01/16	10	19.13	25	19.16	19.35	-15	1,037	-1.45%
2018/01/15	34	19.85	20	19.93	19.35	14	1,017	1.38%
2018/01/12	36	19.17	32	19.55	19.85	4	946	0.42%
2018/01/11	6	18.38	11	18.22	18.35	-5	842	-0.59%
2018/01/10	6	17.72	5	17.82	17.70	1	833	0.12%
2018/01/09	4	17.98	0	0.00	18.00	4	828	0.48%
2018/01/08	6	18.07	5	18.24	18.10	1	825	0.12%
2018/01/05	2	18.25	2	18.40	18.30	0	811	0.00%
2018/01/04	6	18.41	2	18.65	18.20	4	823	0.49%
2018/01/03	8	18.42	2	18.65	18.45	6	822	0.73%
2018/01/02	1	18.10	0	0.00	18.20	1	807	0.12%