凌巨 (8105)-合庫-高雄券商分點個股進出

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

凌巨

(8105)

可現股當沖

股價
12.90
漲跌
▲0.10
漲幅
+0.78%
成交量
1,159張
產業
上市光電類股
218人加入追蹤

立即追蹤
本地時間:14:30

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

凌巨 (8105)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/30	10	13.10	0	0.00	13.05	10	3,624	0.28%
2024/04/15	0	0.00	2	13.25	13.20	-2	3,808	-0.05%
2024/04/12	0.5	13.40	0	0.00	13.35	0.5	3,828	0.01%
2024/03/27	0	0.00	1	14.05	14.00	-1	3,921	-0.03%
2024/03/25	0	0.00	3	14.40	14.40	-3	3,868	-0.08%
2024/03/22	1	14.55	2	14.60	14.55	-1	3,853	-0.03%
2024/03/18	1	13.70	4	13.83	13.75	-3	3,707	-0.08%
2024/03/15	2	14.20	1	14.25	14.00	1	3,661	0.03%
2024/03/14	3	14.72	1	14.70	14.80	2	3,555	0.06%
2024/03/12	1	14.70	0	0.00	14.55	1	3,342	0.03%
2024/03/11	5	14.75	30	14.92	14.65	-25	3,311	-0.75%
2024/03/08	2	15.03	1	14.85	14.35	1	3,133	0.03%
2024/03/07	4	14.65	0	0.00	14.55	4	2,922	0.14%
2024/03/04	3	14.58	0	0.00	14.45	3	2,738	0.11%
2024/03/01	7	14.83	0	0.00	14.80	7	2,665	0.26%
2024/02/29	0	0.00	16	14.00	13.95	-16	2,380	-0.67%
2024/02/27	0	0.00	1	14.00	14.00	-1	2,364	-0.04%
2024/02/26	0	0.00	1	14.30	14.20	-1	2,332	-0.04%
2024/02/23	6	14.39	0	0.00	14.25	6	2,295	0.26%
2024/02/22	3	14.97	1	14.85	14.85	2	2,197	0.09%
2024/02/20	0	0.00	8	13.90	13.90	-8	1,861	-0.43%
2024/01/26	0	0.00	11	13.84	13.85	-11	1,618	-0.68%
2024/01/25	11	14.34	0	0.00	14.00	11	1,560	0.70%
2024/01/24	1	14.40	3	14.30	14.35	-2	1,369	-0.15%
2024/01/23	3	13.70	2	13.70	13.60	1	1,161	0.09%
2024/01/16	5	13.15	6	13.15	13.15	-1	987	-0.10%
2024/01/08	8	13.79	5	13.50	13.50	3	893	0.34%
2024/01/05	4	13.55	4	13.95	13.60	0	872	0.00%
2023/12/06	0	0.00	3	13.05	13.05	-3	710	-0.42%
2023/11/20	8	12.87	0	0.00	12.90	8	731	1.09%
2023/10/26	0	0.00	1	12.50	12.30	-1	1,112	-0.09%
2023/10/25	0	0.00	2	12.60	12.60	-2	1,198	-0.17%
2023/10/19	3	12.25	0	0.00	12.25	3	1,409	0.21%
2023/09/28	0	0.00	1	13.10	13.10	-1	2,374	-0.04%
2023/08/31	0	0.00	3	13.85	13.80	-3	4,066	-0.07%
2023/08/30	0	0.00	1	13.75	13.80	-1	4,139	-0.02%
2023/08/14	6	13.74	0	0.00	13.75	6	4,162	0.14%
2023/08/11	16	14.13	0	0.00	14.05	16	4,173	0.38%
2023/08/10	3	14.55	0	0.00	14.35	3	4,293	0.07%
2023/08/07	1	15.45	0	0.00	15.55	1	4,263	0.02%
2023/08/04	12	15.82	0	0.00	15.75	12	4,254	0.28%
2023/07/31	0	0.00	10	16.45	16.25	-10	4,217	-0.24%
2023/07/28	17	16.14	20	16.34	16.10	-3	4,160	-0.07%
2023/07/27	0	0.00	5	16.25	16.10	-5	4,121	-0.12%
2023/07/26	5	15.50	5	15.65	15.45	0	4,025	0.00%
2023/07/21	10	15.93	5	16.10	15.90	5	3,937	0.13%
2023/07/20	28	16.28	18	16.37	16.30	10	3,951	0.25%
2023/07/19	1	16.30	28	16.61	16.45	-27	3,900	-0.69%
2023/07/18	1	16.40	6	16.19	16.40	-5	3,771	-0.13%
2023/07/17	4	15.55	0	0.00	15.45	4	3,695	0.11%
2023/07/14	29	16.15	0	0.00	15.75	29	3,783	0.77%
2023/07/13	0	0.00	13	16.47	16.55	-13	4,035	-0.32%
2023/07/12	0	0.00	1	16.20	16.05	-1	3,998	-0.03%
2023/07/11	0	0.00	1	15.85	15.90	-1	3,948	-0.03%
2023/07/10	0	0.00	6	15.79	15.80	-6	3,980	-0.15%
2023/07/07	15	15.57	0	0.00	15.50	15	3,944	0.38%
2023/07/06	0	0.00	10	15.85	15.80	-10	3,903	-0.26%
2023/07/05	0	0.00	3	15.75	15.70	-3	3,868	-0.08%
2023/07/04	5	15.55	0	0.00	15.65	5	3,826	0.13%
2023/07/03	0	0.00	4	15.69	15.60	-4	3,789	-0.11%
2023/06/30	15	15.56	4	15.60	15.45	11	3,755	0.29%
2023/06/29	1	15.60	8	15.52	15.55	-7	3,654	-0.19%
2023/06/28	2	15.50	0	0.00	15.20	2	3,619	0.06%
2023/06/27	0	0.00	4	15.24	15.00	-4	3,569	-0.11%
2023/06/26	2	15.60	0	0.00	15.40	2	3,497	0.06%
2023/06/21	6	15.33	5	15.26	15.35	1	3,426	0.03%
2023/06/20	6	15.04	4	15.20	15.00	2	3,198	0.06%
2023/06/19	38	15.08	30	15.20	14.95	8	3,126	0.26%
2023/06/14	0	0.00	3	14.65	14.60	-3	3,029	-0.10%
2023/06/12	0	0.00	8	14.30	14.40	-8	3,081	-0.26%
2023/06/08	0	0.00	2	14.50	14.45	-2	3,103	-0.06%
2023/06/07	1	14.60	10	14.55	14.50	-9	3,170	-0.28%
2023/06/06	11	14.99	2	15.00	14.80	9	3,171	0.28%
2023/06/05	0	0.00	40	14.36	14.35	-40	2,838	-1.41%
2023/05/31	10	13.80	0	0.00	13.95	10	3,090	0.32%
2023/05/24	0	0.00	1	14.00	14.00	-1	3,312	-0.03%
2023/05/22	1	13.95	0	0.00	14.00	1	3,539	0.03%
2023/05/19	1	13.80	0	0.00	13.75	1	3,567	0.03%
2023/05/18	0	0.00	11	13.85	13.80	-11	3,654	-0.30%
2023/05/17	0	0.00	10	13.80	13.80	-10	3,704	-0.27%
2023/05/16	11	13.86	0	0.00	13.85	11	3,888	0.28%
2023/05/12	1	13.25	5	13.27	13.20	-4	3,827	-0.10%
2023/05/11	5	13.15	0	0.00	13.15	5	3,851	0.13%
2023/05/08	1	13.15	0	0.00	13.00	1	4,089	0.02%
2023/05/05	2	13.20	0	0.00	13.15	2	4,186	0.05%
2023/05/02	0	0.00	4	13.75	13.70	-4	4,783	-0.08%
2023/04/27	2	13.70	0	0.00	13.65	2	4,809	0.04%
2023/04/25	2	13.80	0	0.00	13.65	2	4,866	0.04%
2023/04/24	20	14.30	1	14.20	14.20	19	4,855	0.39%
2023/04/21	5	14.10	0	0.00	14.05	5	4,904	0.10%
2023/04/20	1	14.30	0	0.00	14.20	1	5,606	0.02%
2023/04/19	3	14.85	5	14.55	14.80	-2	5,570	-0.04%
2023/04/18	16	15.14	5	14.95	15.00	11	5,491	0.20%
2023/04/13	3	14.48	0	0.00	14.30	3	5,042	0.06%
2023/04/11	0	0.00	0.1	14.30	14.20	-0.1	4,939	0.00%
2023/03/28	2	14.00	3	14.10	14.00	-1	4,820	-0.02%
2023/03/27	0	14.55	0	0.00	14.40	0	4,788	0.00%
2023/03/22	0	14.70	0	0.00	14.50	0	4,762	0.00%
2023/03/21	0	0.00	2	14.45	14.55	-2	4,743	-0.04%
2023/03/20	0	0.00	1	14.25	14.20	-1	4,699	-0.02%
2023/03/17	0	0.00	2	14.35	14.30	-2	4,684	-0.04%
2023/03/16	3	14.23	0	0.00	14.15	3	4,651	0.06%
2023/03/15	1	14.80	0	0.00	14.60	1	4,595	0.02%
2023/03/14	0	0.00	20	14.60	14.55	-20	4,588	-0.44%
2023/03/13	20	15.00	0	0.00	14.95	20	4,560	0.44%
2023/03/10	0	0.00	7	15.20	15.20	-7	4,539	-0.15%
2023/03/07	1	16.00	10	16.05	16.15	-9	4,344	-0.21%
2023/03/06	4	15.85	4	16.00	15.80	0	4,270	0.00%
2023/03/03	3	15.60	5	15.50	15.55	-2	4,158	-0.05%
2023/03/01	0	0.00	2	15.00	15.10	-2	4,029	-0.05%
2023/02/24	11	15.01	8	15.01	14.95	3	3,999	0.08%
2023/02/22	8	14.70	0	0.00	14.70	8	3,947	0.20%
2023/02/21	6	15.13	7	15.39	15.10	-1	3,948	-0.03%
2023/02/20	3	15.10	0	0.00	15.05	3	3,769	0.08%
2023/02/17	0	0.00	1	15.15	14.95	-1	3,803	-0.03%
2023/02/16	0	0.00	15	15.07	15.05	-15	3,792	-0.40%
2023/02/15	16	14.87	3	14.80	14.80	13	3,760	0.35%
2023/02/14	2	15.05	1	15.00	14.90	1	3,790	0.03%
2023/02/13	2	14.65	0.2	14.65	14.55	1.8	3,590	0.05%
2023/02/10	2	14.80	1	14.55	14.55	1	3,568	0.03%
2023/02/09	0	0.00	18	14.68	14.65	-18	3,522	-0.51%
2023/02/08	24	14.77	8	14.78	14.75	16	3,486	0.46%
2023/02/07	9	14.92	12.5	14.86	14.70	-3.5	3,433	-0.10%
2023/02/06	3	14.32	0	0.00	14.30	3	3,296	0.09%
2023/02/03	9	14.51	28	14.52	14.40	-19	3,269	-0.58%
2023/02/02	5	14.32	4	14.39	14.40	1	3,156	0.03%
2023/02/01	1	14.55	3.3	14.46	14.60	-2.3	3,067	-0.07%
2023/01/31	6	14.79	15	13.90	14.90	-9	2,889	-0.31%
2023/01/30	17	13.70	0	0.00	13.60	17	2,508	0.68%
2023/01/16	0	0.00	3	13.25	13.30	-3	2,465	-0.12%
2023/01/10	4	13.34	6	13.38	13.25	-2	2,342	-0.09%
2022/12/15	5	12.95	0	0.00	12.90	5	1,652	0.30%
2022/11/11	0	0.00	5	12.65	12.55	-5	2,246	-0.22%
2022/11/02	34	11.63	31	11.45	11.35	3	2,591	0.12%
2022/10/28	2	11.05	0	0.00	10.85	2	2,556	0.08%
2022/10/24	0	0.00	1	11.20	11.10	-1	3,253	-0.03%
2022/10/21	1	11.05	0	0.00	10.95	1	3,252	0.03%
2022/10/20	0	0.00	1	11.25	11.30	-1	3,237	-0.03%
2022/10/19	0	0.00	2	11.60	11.50	-2	3,230	-0.06%
2022/10/18	0	0.00	1	11.45	11.40	-1	3,233	-0.03%
2022/10/17	2	11.60	0	0.00	11.65	2	3,213	0.06%
2022/10/14	0	0.00	1	11.15	11.05	-1	3,191	-0.03%
2022/10/13	1	11.05	0	0.00	10.60	1	3,184	0.03%
2022/10/12	0	0.00	1	11.35	11.40	-1	3,166	-0.03%
2022/10/11	1	11.25	0	0.00	11.20	1	3,167	0.03%
2022/09/27	2	11.15	0	0.00	11.30	2	3,124	0.06%
2022/09/20	0	0.00	1	12.35	12.30	-1	3,112	-0.03%
2022/09/15	0	0.00	2	13.05	12.95	-2	3,102	-0.06%
2022/09/13	1	13.10	0	0.00	12.95	1	3,098	0.03%
2022/09/12	1	12.95	1	13.25	13.25	0	3,095	0.00%
2022/09/06	0	0.00	10	13.15	13.10	-10	3,019	-0.33%
2022/08/31	0	0.00	10	13.70	13.85	-10	3,060	-0.33%
2022/08/30	23	13.71	4	13.71	13.75	19	3,029	0.63%
2022/08/29	1	13.45	0	0.00	13.35	1	2,950	0.03%
2022/08/25	1	14.00	16	13.85	13.65	-15	2,898	-0.52%
2022/08/24	26	13.40	0	0.00	13.40	26	2,908	0.89%
2022/08/23	15	13.68	0	0.00	13.45	15	2,857	0.52%
2022/08/22	0	0.00	20	13.65	13.60	-20	2,775	-0.72%
2022/08/19	25	13.82	9	13.62	13.75	16	2,692	0.59%
2022/08/18	1	13.10	5	12.93	13.10	-4	2,486	-0.16%
2022/08/17	0	0.00	12	12.70	12.70	-12	2,374	-0.51%
2022/08/15	0	0.00	3	12.55	12.55	-3	2,285	-0.13%
2022/08/12	0	0.00	5	12.40	12.60	-5	2,259	-0.22%
2022/08/11	40	12.65	20	12.60	12.45	20	2,240	0.89%
2022/08/10	0	0.00	4	12.36	12.40	-4	2,063	-0.19%
2022/08/03	3	11.50	3	11.45	11.45	0	1,877	0.00%
2022/08/02	0	0.00	1	11.30	11.60	-1	1,836	-0.05%
2022/08/01	26	11.58	27	11.64	11.60	-1	1,744	-0.06%
2022/07/25	0	0.00	1	10.95	11.00	-1	1,161	-0.09%
2022/07/19	0	0.00	1	10.50	10.50	-1	1,161	-0.09%
2022/07/06	0	0.00	1	10.30	9.70	-1	1,113	-0.09%
2022/07/01	1	9.55	0	0.00	9.60	1	1,112	0.09%
2022/06/16	0	0.00	20	11.15	10.75	-20	1,100	-1.82%
2022/06/13	0	0.00	3	11.43	11.25	-3	1,091	-0.27%
2022/06/10	1	11.25	0	0.00	11.25	1	957	0.10%
2022/06/02	2	11.30	1	11.35	11.20	1	928	0.11%
2022/06/01	1	11.30	0	0.00	11.45	1	929	0.11%
2022/05/18	2	11.25	2	11.40	11.40	0	826	0.00%
2022/05/17	0	0.00	2	11.00	11.00	-2	786	-0.25%
2022/05/11	5	10.55	5	10.25	10.25	0	754	0.00%
2022/05/10	0	0.00	0.3	10.10	10.10	-0.3	740	-0.04%
2022/05/06	0	0.00	1	10.55	10.65	-1	735	-0.14%
2022/05/05	0	0.00	2	10.80	10.70	-2	743	-0.27%
2022/04/12	0	0.00	2	11.40	11.30	-2	835	-0.24%
2022/03/23	5	12.80	0	0.00	12.70	5	1,457	0.34%
2022/03/07	1	11.50	0	0.00	11.60	1	1,883	0.05%
2021/12/28	10	13.80	1	13.75	13.85	9	1,979	0.45%
2021/12/27	4	14.09	5	14.28	14.20	-1	1,932	-0.05%
2021/12/24	0	0.00	1	13.65	13.55	-1	1,776	-0.06%
2021/12/23	0	0.00	1	13.35	13.25	-1	1,617	-0.06%
2021/12/17	0	0.00	2	13.20	13.15	-2	1,579	-0.13%
2021/12/15	1	13.60	0	0.00	13.25	1	1,562	0.06%
2021/12/09	0	0.00	1	13.25	13.20	-1	1,381	-0.07%
2021/12/07	4	13.10	3	12.70	12.70	1	1,295	0.08%
2021/12/01	0	0.00	1	12.10	12.55	-1	1,188	-0.08%
2021/11/26	0	0.00	1	12.50	12.30	-1	1,142	-0.09%
2021/11/23	0	0.00	1	12.80	12.70	-1	1,153	-0.09%
2021/11/22	1	13.10	0	0.00	12.95	1	1,164	0.09%
2021/11/19	0	0.00	1	12.95	13.00	-1	1,425	-0.07%
2021/11/18	0	0.00	1	13.10	13.35	-1	1,366	-0.07%
2021/11/12	2	12.25	0	0.00	12.30	2	1,290	0.15%
2021/11/09	0	0.00	2	11.90	12.00	-2	1,301	-0.15%
2021/11/05	2	12.20	1	12.15	12.10	1	1,325	0.08%
2021/11/04	1	12.05	2	11.95	12.05	-1	1,346	-0.07%
2021/11/03	1	12.05	1	11.90	12.00	0	1,395	0.00%
2021/11/02	4	12.08	1	11.85	11.95	3	1,404	0.21%
2021/11/01	0	0.00	3	11.85	11.80	-3	1,495	-0.20%
2021/10/29	0	0.00	3	11.75	11.75	-3	1,617	-0.19%
2021/10/28	3	12.20	1	11.80	11.70	2	1,615	0.12%
2021/10/19	0	0.00	1	11.50	11.45	-1	1,762	-0.06%
2021/10/06	10	10.85	0	0.00	10.80	10	2,163	0.46%
2021/09/29	0	0.00	2	11.80	12.05	-2	2,203	-0.09%
2021/09/28	2	12.00	0	0.00	12.00	2	2,230	0.09%
2021/09/22	2	11.75	0	0.00	11.80	2	2,288	0.09%
2021/09/17	6	11.88	1	11.40	11.95	5	2,286	0.22%
2021/09/08	1	11.50	2	11.60	11.65	-1	2,344	-0.04%
2021/09/06	0	0.00	10	11.75	11.65	-10	2,370	-0.42%
2021/09/02	0	0.00	3	11.90	11.70	-3	2,384	-0.13%
2021/08/31	1	11.80	0	0.00	11.85	1	2,396	0.04%
2021/08/30	1	11.95	0	0.00	11.95	1	2,424	0.04%
2021/08/25	1	12.30	0	0.00	11.95	1	2,453	0.04%
2021/08/23	2	11.65	14	11.65	11.70	-12	2,324	-0.52%
2021/08/10	1	12.50	0	0.00	12.55	1	2,573	0.04%
2021/08/09	5	12.90	0	0.00	12.75	5	2,618	0.19%
2021/08/04	4	14.03	7	14.01	14.00	-3	2,728	-0.11%
2021/07/27	0	0.00	2	14.05	13.65	-2	3,047	-0.07%
2021/07/26	0	0.00	2	13.93	13.90	-2	3,142	-0.06%
2021/07/21	1	12.60	0	0.00	12.55	1	3,834	0.03%
2021/07/20	5	13.05	1	13.20	13.15	4	3,970	0.10%
2021/07/19	0	0.00	2	13.60	13.50	-2	4,201	-0.05%
2021/07/16	3	13.85	0	0.00	13.55	3	4,923	0.06%
2021/07/13	6	13.67	3	13.45	13.45	3	5,343	0.06%
2021/07/08	3	13.45	4	13.43	13.25	-1	5,529	-0.02%
2021/07/07	1	13.15	0	0.00	13.00	1	5,794	0.02%
2021/07/05	0	0.00	16	13.59	13.45	-16	6,311	-0.25%
2021/07/02	17	13.44	3	13.15	13.30	14	6,423	0.22%
2021/07/01	0	0.00	6	13.10	13.00	-6	6,845	-0.09%
2021/06/29	0	0.00	5	13.25	13.25	-5	6,910	-0.07%
2021/06/25	0	0.00	4	13.75	13.70	-4	6,980	-0.06%
2021/06/24	2	13.70	0	0.00	13.70	2	7,117	0.03%
2021/06/18	0	0.00	3	14.05	13.90	-3	7,321	-0.04%
2021/06/17	0	0.00	3	14.15	14.30	-3	7,652	-0.04%
2021/06/16	2	13.65	0	0.00	13.50	2	7,844	0.03%
2021/06/08	0	0.00	1	14.25	14.30	-1	7,966	-0.01%
2021/06/04	0	0.00	17	14.34	14.20	-17	7,955	-0.21%
2021/06/03	0	0.00	11	14.42	14.35	-11	7,960	-0.14%
2021/06/02	2	14.48	0	0.00	14.20	2	7,956	0.03%
2021/05/31	0	0.00	2	14.10	14.25	-2	8,032	-0.02%
2021/05/28	21	13.76	26	13.93	13.90	-5	7,970	-0.06%
2021/05/27	10	13.30	10	13.45	13.60	0	8,021	0.00%
2021/05/26	1	13.30	1	13.20	13.30	0	8,067	0.00%
2021/05/25	17	13.31	9	13.47	13.20	8	8,274	0.10%
2021/05/24	2	12.70	1	13.10	13.15	1	8,312	0.01%
2021/05/18	1	11.30	1	11.80	12.10	0	8,690	0.00%
2021/05/17	11	11.00	1	11.60	11.00	10	8,803	0.11%
2021/05/14	1	12.05	5	11.90	11.90	-4	8,777	-0.05%
2021/05/13	5	11.80	5	12.15	12.20	0	8,906	0.00%
2021/05/12	7	13.16	3	12.57	12.25	4	8,881	0.05%
2021/05/11	1	13.80	3	13.60	13.60	-2	8,784	-0.02%
2021/05/10	1	14.70	0	0.00	14.75	1	8,731	0.01%
2021/05/07	3	15.28	4.1	14.99	15.25	-1.1	8,774	-0.01%
2021/05/06	11	15.10	0	0.00	14.70	11	8,692	0.13%
2021/05/05	2	15.55	1	14.95	14.85	1	8,699	0.01%
2021/05/04	3	14.83	14	15.41	15.10	-11	8,656	-0.13%
2021/05/03	12	16.56	4	16.40	16.20	8	8,545	0.09%
2021/04/29	18	17.99	5	17.52	17.40	13	8,449	0.15%
2021/04/28	28	18.21	14	18.81	18.10	14	8,437	0.17%
2021/04/27	19	18.33	15	18.37	18.15	4	8,642	0.05%
2021/04/26	12	18.15	62	17.62	17.60	-50	8,350	-0.60%
2021/04/23	10	17.29	5	16.30	17.40	5	8,399	0.06%
2021/04/22	28	17.87	20	17.74	17.10	8	8,182	0.10%
2021/04/21	66	16.54	21	16.46	16.65	45	7,474	0.60%
2021/04/16	0	0.00	2	14.95	14.90	-2	7,202	-0.03%
2021/04/14	11	14.27	0	0.00	14.25	11	7,086	0.16%
2021/04/13	20	15.17	8	15.13	14.80	12	6,985	0.17%
2021/04/12	24	15.11	33	15.63	15.75	-9	6,709	-0.13%
2021/04/09	7	14.61	26	14.41	14.35	-19	6,382	-0.30%
2021/04/08	7.1	14.29	0	0.00	14.20	7.1	6,198	0.11%
2021/04/07	23	14.18	63	13.99	14.15	-40	6,062	-0.66%
2021/04/06	5	13.50	0	0.00	13.40	5	5,641	0.09%
2021/04/01	0	0.00	1	13.35	13.25	-1	5,620	-0.02%
2021/03/30	12	13.39	5	13.60	13.30	7	5,608	0.12%
2021/03/29	0	0.00	16	13.47	13.20	-16	5,552	-0.29%
2021/03/25	1	13.00	0	0.00	12.85	1	5,525	0.02%
2021/03/24	5	13.15	0	0.00	13.15	5	5,494	0.09%
2021/03/23	5	13.74	1	13.35	13.35	4	5,445	0.07%
2021/03/22	5	13.58	15	13.93	14.00	-10	5,324	-0.19%
2021/03/19	7	13.26	92	13.35	13.20	-85	4,980	-1.71%
2021/03/17	5	12.55	0	0.00	12.55	5	4,698	0.11%
2021/03/16	3	12.60	4	12.73	12.60	-1	4,720	-0.02%
2021/03/12	0	0.00	2	12.50	12.45	-2	4,731	-0.04%
2021/03/11	93	12.45	0	0.00	12.45	93	4,829	1.93%
2021/03/09	1	12.00	0	0.00	12.25	1	5,040	0.02%
2021/03/08	0	0.00	1	12.20	12.15	-1	5,199	-0.02%
2021/03/05	3	12.30	0	0.00	12.20	3	5,761	0.05%
2021/03/02	5	12.75	1	12.95	12.50	4	5,815	0.07%
2021/02/26	10	13.19	4	13.10	13.05	6	5,765	0.10%
2021/02/25	5	13.55	6	13.63	13.55	-1	5,705	-0.02%
2021/02/24	3	13.10	2	13.20	13.30	1	5,486	0.02%
2021/02/23	6	13.00	0	0.00	13.05	6	5,393	0.11%
2021/02/22	9	13.36	7	13.53	13.40	2	5,331	0.04%
2021/02/19	11	12.92	28	12.95	13.05	-17	5,162	-0.33%
2021/02/18	4	12.55	1	12.60	12.60	3	4,931	0.06%
2021/02/17	15	12.15	24	12.46	12.40	-9	4,862	-0.19%
2021/02/05	0	0.00	7	12.00	11.80	-7	4,700	-0.15%
2021/02/04	12	12.35	24	12.19	12.10	-12	4,672	-0.26%
2021/02/03	0	0.00	2	11.80	12.10	-2	4,838	-0.04%
2021/01/28	6	11.53	0	0.00	11.50	6	4,622	0.13%
2021/01/27	0	0.00	20	11.65	11.65	-20	4,605	-0.43%
2021/01/25	24	11.82	0	0.00	11.85	24	4,513	0.53%
2021/01/22	3	11.62	10	11.65	11.65	-7	4,502	-0.16%
2021/01/20	6	13.03	4	12.38	12.20	2	4,362	0.05%
2021/01/19	0	0.00	6	12.23	12.20	-6	3,816	-0.16%
2021/01/18	20	12.15	10	12.55	12.15	10	3,801	0.26%
2021/01/15	11	11.98	11	11.90	11.90	0	3,579	0.00%
2021/01/13	0	0.00	11	12.34	12.20	-11	3,520	-0.31%
2021/01/12	2	11.50	0	0.00	11.50	2	3,353	0.06%
2021/01/11	21	11.99	27	12.09	11.85	-6	3,327	-0.18%
2021/01/08	1	11.30	0	0.00	11.30	1	3,207	0.03%
2021/01/07	1	11.45	1	11.50	11.55	0	3,293	0.00%
2021/01/06	4	11.46	0	0.00	11.35	4	3,300	0.12%
2020/12/31	1	11.85	0	0.00	11.80	1	3,283	0.03%
2020/12/30	11	11.90	0	0.00	11.95	11	3,320	0.33%
2020/12/29	3	12.15	2	12.05	12.05	1	3,380	0.03%
2020/12/25	5	12.10	1	11.90	11.85	4	3,378	0.12%
2020/12/22	0	0.00	2	12.25	11.75	-2	3,327	-0.06%
2020/12/18	0	0.00	1	11.90	11.80	-1	3,225	-0.03%
2020/12/15	3	11.53	0	0.00	11.50	3	3,204	0.09%
2020/12/14	0	0.00	20	12.05	11.85	-20	3,191	-0.63%
2020/12/10	2	12.05	45	12.16	12.00	-43	3,151	-1.36%
2020/12/09	1	12.35	13	12.26	12.25	-12	3,115	-0.39%
2020/12/08	20	12.13	0	0.00	12.05	20	3,101	0.64%
2020/12/07	31	12.23	5	12.80	12.20	26	3,103	0.84%
2020/12/04	3	12.55	10	12.45	12.65	-7	3,017	-0.23%
2020/12/03	40	12.14	0	0.00	12.20	40	2,876	1.39%
2020/12/02	7	12.34	0	0.00	12.25	7	2,921	0.24%
2020/12/01	25	12.64	50	13.03	12.70	-25	2,865	-0.87%
2020/11/30	0	0.00	11	11.87	11.95	-11	2,400	-0.46%
2020/11/27	0	0.00	2	10.95	10.90	-2	2,216	-0.09%
2020/11/02	0	0.00	15	10.25	10.30	-15	2,103	-0.71%
2020/10/26	3	11.10	0	0.00	11.10	3	2,127	0.14%
2020/10/23	0	0.00	2	10.95	10.95	-2	2,087	-0.10%
2020/10/12	15	10.85	0	0.00	10.80	15	2,141	0.70%
2020/10/07	0	0.00	15	11.20	10.95	-15	2,156	-0.70%
2020/09/24	5	10.00	0	0.00	9.85	5	2,258	0.22%
2020/09/18	10	10.90	0	0.00	10.90	10	2,276	0.44%
2020/09/07	8	11.54	2	11.20	11.15	6	2,236	0.27%
2020/09/04	40	10.90	1	11.25	11.40	39	2,126	1.83%
2020/09/03	0	0.00	20	10.61	10.75	-20	2,012	-0.99%
2020/09/02	0	0.00	102	10.37	10.35	-102	1,900	-5.37%	大賣/鉅額交易
2020/09/01	2	10.15	2	10.43	10.30	0	1,892	0.00%
2020/08/31	10	10.10	0	0.00	10.05	10	1,815	0.55%
2020/08/28	0	0.00	8	10.15	10.10	-8	1,893	-0.42%
2020/08/27	2	9.94	0	0.00	10.10	2	1,902	0.11%
2020/08/20	0	0.00	1	9.28	9.29	-1	1,836	-0.05%
2020/08/18	3	10.05	0	0.00	9.99	3	1,804	0.17%
2020/08/17	2	10.05	0	0.00	10.00	2	1,804	0.11%
2020/08/10	3	10.20	0	0.00	10.10	3	1,769	0.17%
2020/07/23	10	10.30	0	0.00	10.30	10	1,608	0.62%
2020/07/21	1	10.55	2	10.35	10.35	-1	1,544	-0.06%
2020/07/20	104	10.25	2	10.45	10.30	102	1,496	6.81%	大買/鉅額交易
2020/07/15	0	0.00	1	10.25	10.25	-1	1,431	-0.07%
2020/07/14	0	0.00	10	10.15	10.20	-10	1,424	-0.70%
2020/07/13	0	0.00	10	10.15	10.30	-10	1,418	-0.71%
2020/07/09	0	0.00	1	10.25	10.15	-1	1,356	-0.07%
2020/07/08	0	0.00	2	10.15	10.20	-2	1,325	-0.15%
2020/07/07	10	9.97	0	0.00	10.15	10	1,319	0.76%
2020/07/06	0	0.00	1	10.00	10.20	-1	1,301	-0.08%
2020/07/03	0	0.00	2	9.80	9.81	-2	1,210	-0.17%
2020/07/02	0	0.00	2	9.98	10.10	-2	1,190	-0.17%
2020/06/22	0	0.00	10	9.64	9.62	-10	1,207	-0.83%
2020/06/15	0	0.00	1	9.17	9.30	-1	1,252	-0.08%
2020/06/11	2	9.73	0	0.00	9.38	2	1,291	0.15%
2020/06/05	1	9.72	0	0.00	9.89	1	1,398	0.07%
2020/06/04	2	9.74	0	0.00	9.73	2	1,400	0.14%
2020/06/03	1	9.53	0	0.00	9.58	1	1,314	0.08%
2020/05/22	5	9.04	0	0.00	8.91	5	1,363	0.37%
2020/05/21	5	9.12	0	0.00	9.13	5	1,373	0.36%
2020/05/14	0	0.00	3	9.25	9.05	-3	1,420	-0.21%
2020/05/11	5	9.55	0	0.00	9.60	5	1,557	0.32%
2020/05/07	3	9.26	0	0.00	9.27	3	1,543	0.19%
2020/05/04	2	9.31	0	0.00	9.28	2	1,582	0.13%
2020/04/30	0	0.00	5	9.50	9.50	-5	1,595	-0.31%
2020/04/27	0	9.30	0	0.00	9.27	0	1,669	0.00%
2020/04/20	0	0.00	2	9.20	9.23	-2	1,706	-0.12%
2020/04/15	5	9.33	0	0.00	9.36	5	1,667	0.30%
2020/04/10	2	9.02	0	0.00	9.06	2	1,752	0.11%
2020/03/25	10	7.72	2	7.81	7.86	8	1,888	0.42%
2020/03/18	7	8.27	0	0.00	8.08	7	1,906	0.37%
2020/03/16	2	8.72	0	0.00	8.66	2	1,898	0.11%
2020/03/12	0	0.00	5	10.05	9.84	-5	2,007	-0.25%
2020/02/26	0	0.00	5	12.50	12.50	-5	2,169	-0.23%
2020/02/25	10	12.70	0	0.00	12.65	10	2,166	0.46%
2020/02/17	0	0.00	3	12.70	12.90	-3	2,208	-0.14%
2020/02/14	11	12.75	10	13.00	12.90	1	2,196	0.05%
2020/02/13	2	12.35	0	0.00	12.60	2	2,074	0.10%
2020/02/10	0	0.00	4	12.00	12.10	-4	2,106	-0.19%
2020/01/30	1	12.85	0	0.00	12.80	1	2,223	0.04%
2020/01/20	5	14.05	1	14.20	14.15	4	2,218	0.18%
2020/01/14	0	0.00	10	14.00	13.90	-10	2,224	-0.45%
2020/01/07	0	0.00	16	13.96	13.80	-16	2,495	-0.64%
2020/01/03	6	14.26	5	14.25	14.00	1	2,432	0.04%
2019/12/25	2	14.35	5	14.45	14.50	-3	2,809	-0.11%
2019/12/23	3	14.65	3	14.45	14.20	0	2,807	0.00%
2019/12/19	0	0.00	2	14.40	14.10	-2	2,706	-0.07%
2019/12/17	2	14.50	0	0.00	14.20	2	2,788	0.07%
2019/12/11	5	14.15	4	14.15	14.15	1	2,736	0.04%
2019/12/10	30	14.50	45	14.58	14.30	-15	2,751	-0.55%
2019/12/09	3	14.35	3	14.15	14.15	0	2,629	0.00%
2019/12/04	0	0.00	10	13.85	13.90	-10	2,780	-0.36%
2019/12/03	0	0.00	10	14.20	14.05	-10	2,861	-0.35%
2019/12/02	1	14.70	7	14.35	14.35	-6	3,016	-0.20%
2019/11/22	10	13.70	0	0.00	13.65	10	3,347	0.30%
2019/11/19	4	13.75	4	13.65	13.65	0	3,797	0.00%
2019/10/31	10	14.35	0	0.00	14.10	10	6,494	0.15%
2019/10/30	3	15.00	3	14.90	14.90	0	6,514	0.00%
2019/10/29	0	0.00	3	14.75	14.75	-3	6,518	-0.05%
2019/10/28	3	14.65	0	0.00	14.45	3	6,655	0.05%
2019/10/25	0	0.00	3	14.65	14.60	-3	6,637	-0.05%
2019/10/24	0	0.00	3	14.70	14.70	-3	6,642	-0.05%
2019/10/23	2	14.85	1	15.00	14.75	1	6,666	0.02%
2019/10/17	50	14.80	0	0.00	15.00	50	6,675	0.75%
2019/10/16	0	0.00	4	14.58	14.70	-4	6,559	-0.06%
2019/10/15	0	0.00	3	14.62	14.65	-3	6,577	-0.05%
2019/10/14	2	14.10	0	0.00	14.15	2	6,589	0.03%
2019/10/09	10	14.15	0	0.00	14.10	10	6,733	0.15%
2019/10/07	3	14.40	0	0.00	14.40	3	6,711	0.04%
2019/10/03	1	14.80	0	0.00	14.55	1	6,653	0.02%
2019/10/02	0	0.00	4	14.91	14.70	-4	6,569	-0.06%
2019/09/23	9	14.38	2	14.45	14.40	7	6,368	0.11%
2019/09/18	7	13.90	0	0.00	13.95	7	6,293	0.11%
2019/09/17	1	13.90	0	0.00	13.85	1	6,326	0.02%
2019/09/10	2	14.03	0	0.00	13.90	2	6,231	0.03%
2019/09/09	1	14.90	0	0.00	14.70	1	6,116	0.02%
2019/09/05	1	15.15	0	0.00	15.20	1	6,022	0.02%
2019/09/04	1	15.25	0	0.00	15.30	1	5,932	0.02%
2019/09/02	1	14.80	0	0.00	14.85	1	5,706	0.02%
2019/08/30	2	15.15	0	0.00	15.00	2	5,680	0.04%
2019/08/28	1	14.85	10	15.00	14.75	-9	5,605	-0.16%
2019/08/27	8	15.23	0	0.00	15.05	8	5,506	0.15%
2019/08/23	2	15.23	2	15.60	15.60	0	5,226	0.00%
2019/08/22	3	15.43	22	15.57	15.60	-19	5,075	-0.37%
2019/08/21	25	15.98	1	16.00	15.60	24	4,899	0.49%
2019/08/20	20	15.68	2	16.05	15.15	18	4,630	0.39%
2019/08/19	21	15.95	14	16.50	15.80	7	4,110	0.17%
2019/08/16	15	14.83	22	15.14	15.70	-7	3,529	-0.20%
2019/08/15	1	14.05	2	14.10	14.30	-1	3,116	-0.03%
2019/08/14	15	14.11	1	13.95	14.00	14	2,950	0.47%
2019/08/13	7	13.92	11	14.02	13.80	-4	2,787	-0.14%
2019/08/12	3	12.92	24	12.91	13.40	-21	2,408	-0.87%
2019/08/06	1	11.20	0	0.00	11.75	1	2,122	0.05%
2019/08/02	2	12.05	2	12.00	12.00	0	2,125	0.00%
2019/08/01	24	12.43	8	12.36	12.45	16	2,093	0.76%
2019/07/30	2	12.40	1	12.35	12.20	1	2,023	0.05%
2019/07/24	6	12.12	3	12.02	11.85	3	1,909	0.16%
2019/07/18	0	0.00	16	11.73	11.50	-16	1,868	-0.86%
2019/07/17	10	12.10	10	11.85	12.00	0	1,837	0.00%
2019/07/16	7	12.01	0	0.00	12.05	7	1,801	0.39%
2019/07/15	22	11.57	23	11.97	11.90	-1	1,780	-0.06%
2019/07/11	0	0.00	5	11.00	11.00	-5	1,685	-0.30%
2019/07/09	5	11.15	0	0.00	11.05	5	1,885	0.27%
2019/07/03	6	11.11	1	11.30	11.00	5	2,011	0.25%
2019/07/02	1	11.55	8	11.50	11.45	-7	2,110	-0.33%
2019/06/26	2	10.60	2	10.55	10.60	0	2,253	0.00%
2019/06/06	0	0.00	1	10.70	10.35	-1	2,891	-0.03%
2019/06/05	3	10.45	4	10.53	10.60	-1	2,864	-0.03%
2019/06/04	3	10.30	1	10.35	10.50	2	2,761	0.07%
2019/05/22	1	9.50	0	0.00	9.47	1	2,722	0.04%
2019/05/17	1	9.68	0	0.00	9.53	1	2,709	0.04%
2019/05/13	1	10.30	0	0.00	10.00	1	2,676	0.04%
2019/05/09	5	11.25	0	0.00	11.25	5	2,604	0.19%
2019/05/08	5	11.30	5	11.75	11.65	0	2,589	0.00%
2019/05/06	1	11.55	0	0.00	11.30	1	2,513	0.04%
2019/05/02	5	11.80	5	11.81	11.85	0	2,482	0.00%
2019/04/30	4	12.05	0	0.00	11.90	4	2,471	0.16%
2019/04/24	0	0.00	7	11.91	11.70	-7	2,310	-0.30%
2019/04/22	0	0.00	10	12.10	12.10	-10	2,278	-0.44%
2019/04/18	1	12.00	2	11.98	11.85	-1	2,221	-0.05%
2019/04/15	8	12.62	2	12.55	12.55	6	2,083	0.29%
2019/04/12	0	0.00	1	12.05	11.85	-1	1,932	-0.05%
2019/04/10	1	11.40	2	11.63	11.65	-1	1,788	-0.06%
2019/04/09	0	0.00	1	11.50	11.45	-1	1,761	-0.06%
2019/04/08	4	11.70	3	11.72	11.70	1	1,734	0.06%
2019/03/27	1	10.35	0	0.00	10.30	1	1,379	0.07%
2019/03/22	0	0.00	7	10.90	10.80	-7	1,455	-0.48%
2019/03/21	1	11.20	1	11.35	11.20	0	1,500	0.00%
2019/03/20	1	11.10	0	0.00	11.10	1	1,487	0.07%
2019/03/18	1	11.25	0	0.00	11.15	1	1,413	0.07%
2019/03/15	1	11.35	2	11.43	11.30	-1	1,380	-0.07%
2019/03/14	2	11.18	11	11.25	11.50	-9	1,318	-0.68%
2019/03/13	1	11.00	0	0.00	10.65	1	1,164	0.09%
2019/03/12	1	10.45	3	10.88	10.95	-2	1,076	-0.19%
2019/03/05	0	0.00	5	10.15	10.15	-5	906	-0.55%
2019/02/22	0	0.00	3	10.30	10.30	-3	899	-0.33%
2019/02/20	0	0.00	2	10.30	10.20	-2	895	-0.22%
2019/02/11	0	0.00	10	9.67	9.67	-10	872	-1.15%
2019/01/24	1	9.75	1	9.74	9.73	0	881	0.00%
2019/01/08	1	9.43	0	0.00	9.42	1	909	0.11%
2018/12/28	3	9.76	0	0.00	9.76	3	983	0.30%
2018/12/14	0	0.00	42	11.23	11.25	-42	810	-5.18%
2018/12/05	0	0.00	2	10.60	10.65	-2	702	-0.28%
2018/12/04	10	10.55	0	0.00	10.70	10	739	1.35%
2018/12/03	2	10.45	0	0.00	10.40	2	733	0.27%
2018/11/28	10	10.15	0	0.00	10.15	10	721	1.39%
2018/11/22	1	9.75	0	0.00	9.65	1	740	0.14%
2018/11/12	0	0.00	12	9.33	9.32	-12	751	-1.60%
2018/10/26	1	8.75	0	0.00	8.82	1	852	0.12%
2018/10/25	1	9.11	0	0.00	8.77	1	848	0.12%
2018/10/12	30	9.00	0	0.00	9.27	30	893	3.36%
2018/10/11	7	9.59	0	0.00	9.59	7	873	0.80%
2018/10/04	4	11.95	0	0.00	11.90	4	885	0.45%
2018/10/02	0	0.00	2	12.25	12.15	-2	901	-0.22%
2018/10/01	0	0.00	4	12.30	12.35	-4	924	-0.43%
2018/09/26	2	11.95	2	11.95	11.90	0	1,011	0.00%
2018/09/13	4	12.00	0	0.00	11.95	4	1,131	0.35%
2018/09/11	1	11.80	0	0.00	11.80	1	1,141	0.09%
2018/09/10	5	12.10	0	0.00	11.60	5	1,145	0.44%
2018/09/07	3	12.70	0	0.00	12.70	3	1,106	0.27%
2018/09/05	0	0.00	3	13.40	13.45	-3	1,190	-0.25%
2018/09/03	3	13.62	0	0.00	13.45	3	1,249	0.24%
2018/08/31	7	13.35	0	0.00	13.40	7	1,238	0.57%
2018/08/29	0	0.00	2	13.30	13.30	-2	1,279	-0.16%
2018/08/27	0	0.00	3	13.30	13.20	-3	1,333	-0.22%
2018/08/23	3	12.90	0	0.00	12.90	3	1,350	0.22%
2018/08/22	0	0.00	5	12.67	12.75	-5	1,358	-0.37%
2018/08/16	0	0.00	1	12.40	12.55	-1	1,478	-0.07%
2018/08/15	0	0.00	5	12.20	12.20	-5	1,485	-0.34%
2018/08/09	0	0.00	3	13.35	13.15	-3	1,495	-0.20%
2018/08/02	1	13.45	2	13.55	13.30	-1	1,569	-0.06%
2018/08/01	0	0.00	1	13.55	13.40	-1	1,576	-0.06%
2018/07/20	0	0.00	8	12.90	12.75	-8	1,673	-0.48%
2018/07/06	2	12.15	5	12.32	12.25	-3	1,766	-0.17%
2018/07/05	2	12.90	0	0.00	12.45	2	1,760	0.11%
2018/07/04	2	13.03	0	0.00	12.90	2	1,787	0.11%
2018/07/03	0	0.00	4	14.00	13.60	-4	1,774	-0.23%
2018/06/28	1	13.80	0	0.00	14.05	1	1,804	0.06%
2018/06/27	1	14.10	0	0.00	13.75	1	1,858	0.05%
2018/06/26	0	0.00	3	14.30	14.35	-3	1,847	-0.16%
2018/06/22	2	14.85	0	0.00	14.80	2	1,867	0.11%
2018/06/15	0	0.00	2	15.60	15.55	-2	2,164	-0.09%
2018/06/08	0	0.00	3	15.70	15.70	-3	2,261	-0.13%
2018/06/07	5	16.00	4	15.79	15.70	1	2,293	0.04%
2018/06/06	5	15.90	0	0.00	15.85	5	2,357	0.21%
2018/06/04	3	15.70	3	15.50	15.40	0	2,800	0.00%
2018/06/01	4	15.31	0	0.00	15.50	4	2,809	0.14%
2018/05/31	0	0.00	12	15.06	15.05	-12	2,810	-0.43%
2018/05/30	0	0.00	4	15.10	15.00	-4	2,848	-0.14%
2018/05/29	1	15.30	0	0.00	15.20	1	3,041	0.03%
2018/05/25	5	15.40	3	15.20	15.20	2	3,164	0.06%
2018/05/24	5	15.35	19	15.22	15.30	-14	3,287	-0.43%
2018/05/14	16	15.05	0	0.00	15.15	16	3,600	0.44%
2018/05/10	1	15.05	0	0.00	15.05	1	4,156	0.02%
2018/05/08	3	15.23	0	0.00	15.20	3	4,685	0.06%
2018/04/23	1	17.30	0	0.00	17.05	1	4,930	0.02%
2018/04/10	0	0.00	2	17.45	17.50	-2	5,393	-0.04%
2018/03/30	2	18.55	0	0.00	18.50	2	5,400	0.04%
2018/03/26	0	0.00	10	18.10	18.40	-10	5,476	-0.18%
2018/03/22	4	18.63	0	0.00	18.40	4	5,461	0.07%
2018/03/16	0	0.00	3	18.50	18.50	-3	5,553	-0.05%
2018/03/14	2	18.35	0	0.00	18.35	2	5,497	0.04%
2018/03/13	10	18.35	0	0.00	18.45	10	5,501	0.18%
2018/03/12	13	18.58	10	18.40	18.50	3	5,515	0.05%
2018/03/09	3	19.25	3	19.10	18.90	0	5,527	0.00%
2018/03/02	10	19.10	12	19.24	18.80	-2	5,437	-0.04%
2018/03/01	1	18.90	0	0.00	18.85	1	5,363	0.02%
2018/02/26	1	19.00	1	19.15	18.80	0	5,358	0.00%
2018/02/22	3	18.05	0	0.00	18.10	3	5,621	0.05%
2018/02/08	0	0.00	52	17.35	17.30	-52	5,719	-0.91%
2018/02/06	3	17.42	2	18.30	17.20	1	5,784	0.02%
2018/02/05	1	18.80	1	18.85	18.80	0	5,744	0.00%
2018/02/02	19	19.94	12	19.61	19.50	7	5,655	0.12%
2018/02/01	11	19.37	32	19.66	20.15	-21	5,364	-0.39%
2018/01/30	10	18.58	0	0.00	18.40	10	4,933	0.20%
2018/01/25	3	18.50	0	0.00	18.50	3	5,114	0.06%
2018/01/24	3	18.65	0	0.00	18.55	3	5,140	0.06%
2018/01/22	20	18.59	2	18.75	18.50	18	5,188	0.35%
2018/01/16	0	0.00	2	18.60	18.60	-2	5,738	-0.03%
2018/01/11	1	18.05	0	0.00	18.05	1	6,750	0.01%
2018/01/09	0	0.00	1	19.00	18.95	-1	7,420	-0.01%
2018/01/08	5	20.00	3	19.70	19.20	2	7,605	0.03%
2018/01/05	9	19.66	0	0.00	19.55	9	7,514	0.12%