揚智 (3041)-兆豐-新竹券商分點個股進出

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

揚智

(3041)

股價
20.75
漲跌
▼0.65
漲幅
-3.04%
成交量
841張
產業
上市半導體類股
375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

揚智 (3041)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/22	0.1	21.35	0	0.00	21.40	0.1	4,827	0.00%
2024/05/21	0	0.00	10	21.10	21.15	-10	5,189	-0.19%
2024/05/20	1	20.90	5	20.95	20.85	-4	6,632	-0.06%
2024/05/16	0.1	20.65	0	0.00	20.75	0.1	7,137	0.00%
2024/05/13	15	20.70	0	0.00	20.70	15	7,407	0.20%
2024/05/10	0	20.35	9	20.12	20.15	-9	7,626	-0.12%
2024/05/09	10	20.65	21	20.55	20.70	-11	7,726	-0.14%
2024/05/07	10	22.41	0	0.00	22.40	10	7,832	0.13%
2024/05/03	0	0.00	1	23.10	23.00	-1	7,895	-0.01%
2024/05/02	1	23.70	0	0.00	23.35	1	7,937	0.01%
2024/04/30	23	22.93	0	0.00	23.00	23	7,987	0.29%
2024/04/29	0	0.00	1	22.05	22.00	-1	8,010	-0.01%
2024/04/25	0	22.15	0	0.00	22.15	0	8,077	0.00%
2024/04/23	0	0.00	4	21.40	21.30	-4	8,181	-0.05%
2024/04/22	0	22.04	0	0.00	20.80	0	8,268	0.00%
2024/04/19	0	22.25	1	22.05	21.90	-1	8,304	-0.01%
2024/04/17	2	21.90	0	0.00	22.85	2	8,389	0.02%
2024/04/16	0	21.85	0	0.00	21.80	0	8,464	0.00%
2024/04/15	0	0.00	7	22.56	22.60	-7	8,499	-0.08%
2024/04/11	0	0.00	2	23.40	23.40	-2	8,614	-0.02%
2024/04/10	6	23.68	9	23.66	23.70	-3	8,640	-0.03%
2024/04/09	3	23.25	1	23.40	23.35	2	8,670	0.02%
2024/04/08	8	23.59	6	23.45	23.45	2	8,678	0.02%
2024/04/02	2	24.05	0	0.00	23.75	2	8,885	0.02%
2024/03/29	0	0.00	6	23.75	23.60	-6	9,274	-0.06%
2024/03/28	6	23.68	6	23.60	23.60	0	9,415	0.00%
2024/03/27	6	24.13	21	23.97	23.90	-15	9,453	-0.16%
2024/03/26	0	0.00	35	24.51	24.40	-35	9,497	-0.37%
2024/03/25	6	24.47	6	24.25	24.25	0	9,530	0.00%
2024/03/22	26	24.27	10	24.50	24.50	16	9,580	0.17%
2024/03/21	31	24.13	18	25.10	25.00	13	9,671	0.13%
2024/03/20	1	21.80	2	22.30	23.35	-1	9,864	-0.01%
2024/03/19	12	21.37	16	21.35	21.25	-4	9,797	-0.04%
2024/03/18	0	0.00	3	22.05	22.05	-3	9,594	-0.03%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	3	27.40	0	0.00	27.20	3	10,309	0.03%
2024/03/12	4	28.43	4	28.35	28.30	0	11,489	0.00%
2024/03/11	1	28.80	4	28.53	28.60	-3	12,085	-0.02%
2024/03/08	4	28.78	5	28.59	28.55	-1	12,203	-0.01%
2024/03/07	1	29.55	3	30.10	29.25	-2	12,354	-0.02%
2024/03/06	3	30.15	3	30.45	30.00	0	13,096	0.00%
2024/03/05	1	31.10	1	30.60	30.40	0	13,174	0.00%
2024/03/04	2	31.70	9	31.47	31.45	-7	13,213	-0.05%
2024/03/01	1	31.70	1	31.60	31.35	0	13,341	0.00%
2024/02/29	17	31.53	31	31.36	31.20	-14	13,444	-0.10%
2024/02/27	9	31.06	8	31.39	31.40	1	13,667	0.01%
2024/02/26	2	31.45	8	32.08	32.10	-6	14,115	-0.04%
2024/02/23	42	32.75	29	33.18	31.45	13	15,061	0.09%
2024/02/22	30	32.21	12	33.03	32.25	18	15,866	0.11%
2024/02/21	25	31.84	40.1	31.63	31.45	-15.1	15,756	-0.10%
2024/02/20	46	32.60	32.2	32.62	32.00	13.8	17,219	0.08%
2024/02/19	6.3	29.48	11	30.93	31.25	-4.7	16,445	-0.03%
2024/02/15	4	26.43	4	25.90	25.90	0	16,337	0.00%
2024/02/05	1	26.65	0	0.00	26.15	1	16,428	0.01%
2024/02/02	1	27.50	5	28.15	27.70	-4	16,637	-0.02%
2024/02/01	6	27.90	5	28.10	27.40	1	16,723	0.01%
2024/01/31	0	0.00	1	26.50	26.35	-1	16,598	-0.01%
2024/01/30	60	25.89	68	25.75	25.90	-8	16,630	-0.05%
2024/01/29	2	26.65	2	26.45	26.45	0	16,548	0.00%
2024/01/25	7	27.43	5	27.28	27.25	2	16,521	0.01%
2024/01/24	1	27.85	1	28.20	27.85	0	16,540	0.00%
2024/01/23	1	27.95	0	0.00	27.80	1	16,617	0.01%
2024/01/22	1	27.50	0	0.00	27.45	1	16,603	0.01%
2024/01/18	0	0.00	1	27.25	27.25	-1	16,800	-0.01%
2024/01/17	3	27.52	0	0.00	27.75	3	17,624	0.02%
2024/01/16	4	28.09	1	28.15	28.20	3	18,543	0.02%
2024/01/15	1	28.00	2	28.50	28.75	-1	19,054	-0.01%
2024/01/12	2	27.80	2	27.45	27.45	0	19,686	0.00%
2024/01/11	0	0.00	1	27.95	27.95	-1	20,113	0.00%
2024/01/10	3	28.07	1	28.00	28.00	2	20,314	0.01%
2024/01/09	3	28.43	1	28.40	28.40	2	20,285	0.01%
2024/01/08	8	29.86	8	29.29	29.10	0	20,190	0.00%
2024/01/05	4	29.68	5	29.82	29.90	-1	20,124	0.00%
2024/01/04	4	30.40	18	30.04	29.75	-14	20,056	-0.07%
2024/01/03	2	30.60	3	30.60	30.60	-1	19,977	-0.01%
2024/01/02	3	30.80	2	30.75	30.75	1	19,931	0.01%
2023/12/29	2	31.15	0	0.00	31.05	2	19,880	0.01%
2023/12/28	21	31.97	36	31.46	31.45	-15	19,827	-0.08%
2023/12/27	25	32.29	36	32.48	32.05	-11	19,744	-0.06%
2023/12/26	61	32.44	71	32.09	31.75	-10	19,591	-0.05%
2023/12/25	86	31.68	45	31.59	31.15	41	19,366	0.21%
2023/12/22	34	30.77	31	31.04	31.55	3	19,148	0.02%
2023/12/21	7	30.93	5	30.52	30.40	2	18,982	0.01%
2023/12/20	19	30.99	17	31.26	31.30	2	18,904	0.01%
2023/12/19	24	30.53	32	30.79	30.80	-8	18,817	-0.04%
2023/12/18	0	0.00	10	31.17	31.10	-10	18,722	-0.05%
2023/12/15	5	32.00	11.8	31.94	31.75	-6.8	18,612	-0.04%
2023/12/14	11.3	33.44	5	33.30	32.85	6.3	18,407	0.03%
2023/12/13	0	0.00	6	31.97	32.10	-6	17,757	-0.03%
2023/12/12	4	32.41	12	32.81	31.95	-8	17,668	-0.05%
2023/12/11	67	32.55	57.1	32.60	32.55	9.9	17,455	0.06%
2023/12/08	19	33.48	9.2	33.75	33.00	9.8	17,233	0.06%
2023/12/07	45	34.22	6.2	33.69	32.50	38.8	16,637	0.23%
2023/12/06	33.1	30.92	96	32.98	33.55	-62.9	15,361	-0.41%
2023/12/05	12.2	30.51	3	30.93	30.50	9.2	14,723	0.06%
2023/12/04	15.1	30.85	9.2	30.80	30.50	5.9	14,576	0.04%
2023/12/01	24.2	33.00	66	32.90	31.60	-41.8	14,336	-0.29%
2023/11/30	10	31.76	10	31.50	31.60	0	13,494	0.00%
2023/11/29	14	31.80	5	31.99	31.80	9	13,345	0.07%
2023/11/28	14.1	32.17	12	31.90	31.75	2.1	13,206	0.02%
2023/11/27	5	32.12	14	31.35	31.35	-9	12,953	-0.07%
2023/11/24	30	32.54	37	32.57	32.80	-7	12,690	-0.06%
2023/11/22	36.1	32.79	18.1	33.23	32.70	18.1	11,733	0.15%
2023/11/21	67	32.66	22.5	31.92	31.80	44.6	10,657	0.42%
2023/11/20	33.3	30.69	63	32.34	32.35	-29.7	9,444	-0.31%
2023/11/17	27	29.26	21.8	29.55	29.45	5.2	9,049	0.06%
2023/11/16	15	27.68	63	28.48	29.00	-48	7,214	-0.67%
2023/11/15	11	25.51	13	26.35	26.40	-2	6,533	-0.03%
2023/11/13	7	23.76	5	23.90	24.00	2	6,126	0.03%
2023/11/10	5	23.35	1	25.30	23.60	4	5,984	0.07%
2023/11/09	3	25.08	1	24.90	24.75	2	5,704	0.04%
2023/11/08	3	26.50	0.5	26.86	26.60	2.5	5,455	0.05%
2023/11/07	0.4	26.52	13	26.17	27.75	-12.6	5,347	-0.24%
2023/11/06	1	24.50	5	25.05	25.25	-4	5,186	-0.08%
2023/11/03	5	24.01	5	25.30	24.05	0	5,143	0.00%
2023/11/02	0	0.00	16.2	25.63	25.30	-16.2	5,097	-0.32%
2023/11/01	1.2	24.30	1	25.00	25.00	0.2	5,043	0.00%
2023/10/31	13	26.90	1	26.60	23.80	12	4,977	0.24%
2023/10/30	1	26.75	11	26.54	26.40	-10	4,858	-0.21%
2023/10/27	2	27.20	1	27.00	26.85	1	4,818	0.02%
2023/10/26	12	27.32	3.4	27.20	27.80	8.6	4,753	0.18%
2023/10/25	46.4	26.84	66	27.30	27.35	-19.6	4,570	-0.43%
2023/10/24	34	26.07	15.1	25.23	24.90	18.9	3,707	0.51%
2023/10/23	42	26.38	31	26.64	27.00	11	2,732	0.40%
2023/10/20	19	24.22	2.2	24.19	24.55	16.8	2,164	0.78%
2023/10/19	5.3	21.46	19	21.44	22.35	-13.7	1,449	-0.95%
2023/10/18	25	19.80	32	19.90	20.35	-7	972	-0.72%
2023/10/17	0	0.00	1	18.80	18.50	-1	712	-0.14%
2023/10/13	0	0.00	3	18.20	18.30	-3	756	-0.40%
2023/10/06	1	18.35	0	0.00	18.05	1	766	0.13%
2023/09/28	0	17.90	0	0.00	17.55	0	787	0.00%
2023/08/18	0.2	17.35	0	0.00	17.15	0.2	1,005	0.02%
2023/08/17	0	17.10	0	0.00	17.40	0	1,075	0.00%
2023/08/16	2	16.80	0	0.00	17.20	2	1,078	0.19%
2023/08/14	2	17.40	0	0.00	16.80	2	1,082	0.19%
2023/08/11	2	17.70	0	0.00	17.70	2	1,069	0.19%
2023/08/10	7	18.06	0	0.00	17.85	7	1,063	0.66%
2023/08/04	2.5	18.37	0	0.00	18.65	2.5	1,069	0.23%
2023/07/26	0	18.35	0	0.00	18.15	0	1,022	0.00%
2023/07/25	0	0.00	5	18.30	18.35	-5	1,024	-0.49%
2023/07/24	3	18.30	0	0.00	18.10	3	1,020	0.29%
2023/07/21	0	18.95	0	0.00	18.75	0	1,015	0.00%
2023/07/18	21	19.10	2	19.40	19.10	19	1,043	1.82%
2023/07/17	2	18.70	0	0.00	18.65	2	995	0.20%
2023/07/13	10	18.40	0	0.00	18.30	10	997	1.00%
2023/07/12	4	18.45	2	18.60	18.35	2	998	0.20%
2023/07/11	0	19.00	0	0.00	18.80	0	990	0.00%
2023/07/07	10.1	18.95	0	0.00	18.85	10.1	1,018	0.99%
2023/07/04	0	0.00	1	19.35	19.40	-1	1,025	-0.10%
2023/06/27	1	18.90	0	0.00	18.80	1	1,034	0.10%
2023/06/26	6	19.22	0	0.00	19.05	6	1,027	0.58%
2023/06/16	0	0.00	5	19.85	19.70	-5	1,034	-0.48%
2023/06/13	0	0.00	1	19.95	19.85	-1	1,030	-0.10%
2023/06/08	10	19.95	0	0.00	19.70	10	1,047	0.95%
2023/06/01	5	20.25	0	0.00	19.85	5	1,066	0.47%
2023/05/26	0.1	19.35	0	0.00	19.35	0.1	998	0.01%
2023/05/24	0	0.00	0.4	20.20	20.35	-0.4	951	-0.04%
2023/05/23	6.4	19.81	16	19.85	20.55	-9.7	859	-1.12%
2023/05/18	0	18.60	0	0.00	18.45	0	795	0.00%
2023/05/15	4	18.25	0	0.00	18.05	4	808	0.50%
2023/05/12	2	18.30	0	0.00	18.50	2	816	0.25%
2023/05/11	9	18.63	0	0.00	18.50	9	827	1.09%
2023/05/10	4.1	18.66	0	0.00	18.70	4.1	864	0.47%
2023/05/09	2.1	18.82	0	0.00	18.85	2.1	867	0.24%
2023/05/08	0.1	19.50	0	0.00	19.30	0.1	877	0.01%
2023/05/02	1	19.65	0	0.00	19.70	1	1,153	0.09%
2023/04/28	10	19.60	0	0.00	19.65	10	1,159	0.86%
2023/04/26	1	19.05	0	0.00	19.30	1	1,152	0.09%
2023/04/25	2	19.20	0	0.00	19.15	2	1,144	0.17%
2023/04/24	1	19.85	0	0.00	19.75	1	1,123	0.09%
2023/04/21	28.1	20.46	1	19.95	19.85	27.1	1,127	2.40%
2023/04/20	2	20.45	0	0.00	20.45	2	1,114	0.18%
2023/04/19	1.1	20.81	0	0.00	20.80	1.1	1,103	0.10%
2023/04/18	6	21.18	0	0.00	21.15	6	1,097	0.55%
2023/04/17	20	21.05	0	0.00	21.10	20	1,098	1.82%
2023/04/14	1	21.10	0	0.00	21.05	1	1,089	0.09%
2023/04/13	0.1	21.25	0	0.00	21.05	0.1	1,087	0.00%
2023/03/31	1	21.85	1	21.55	21.60	0	1,038	0.00%
2023/03/30	1	21.75	0	0.00	21.80	1	1,050	0.10%
2023/03/24	0	0.00	5	21.65	21.75	-5	1,054	-0.47%
2023/03/23	0.3	21.80	0	0.00	21.60	0.3	1,054	0.03%
2023/03/16	5	20.20	0	0.00	20.10	5	1,051	0.48%
2023/03/09	1	22.20	0	0.00	22.00	1	1,039	0.10%
2023/02/14	0	0.00	1	21.75	21.80	-1	1,086	-0.09%
2023/02/06	1	23.00	0	0.00	22.65	1	1,019	0.10%
2023/02/03	2	23.00	0	0.00	23.05	2	998	0.20%
2023/01/16	0	0.00	1	20.25	20.25	-1	740	-0.13%
2022/12/20	0	0.00	2	20.35	20.00	-2	886	-0.23%
2022/12/19	1	20.90	0	0.00	20.90	1	900	0.11%
2022/12/15	1	22.10	0	0.00	22.20	1	895	0.11%
2022/12/12	0	0.00	8	21.70	21.80	-8	890	-0.90%
2022/11/24	0	0.00	1	21.15	20.90	-1	907	-0.11%
2022/10/28	0	17.80	0	0.00	17.35	0	1,077	0.00%
2022/10/25	0	0.00	2	18.00	17.80	-2	1,099	-0.18%
2022/10/24	6	18.00	6	18.18	17.90	0	1,107	0.00%
2022/10/21	0	17.51	0	0.00	17.10	0	1,110	0.00%
2022/10/14	3	17.38	1	18.15	18.00	2	1,221	0.16%
2022/09/29	3	19.35	3	19.70	19.55	0	1,598	0.00%
2022/09/28	2	18.85	0	0.00	18.70	2	1,608	0.12%
2022/09/27	1	19.90	4	20.00	20.15	-3	1,603	-0.19%
2022/09/26	2	20.95	0	0.00	20.00	2	1,602	0.12%
2022/09/23	1	21.40	0	0.00	21.50	1	1,610	0.06%
2022/09/21	1	21.70	0	0.00	21.75	1	1,630	0.06%
2022/09/14	0	0.00	2	22.80	22.75	-2	1,650	-0.12%
2022/09/13	15	22.99	0	0.00	22.95	15	1,657	0.90%
2022/09/06	2	23.25	0	0.00	23.00	2	1,685	0.12%
2022/09/05	6	24.07	0	0.00	23.70	6	1,677	0.36%
2022/09/01	3	24.73	0	0.00	24.60	3	1,684	0.18%
2022/08/30	0	0.00	2	24.85	25.05	-2	1,690	-0.12%
2022/08/29	2	24.75	0	0.00	24.75	2	1,690	0.12%
2022/08/26	1	25.95	0	0.00	25.65	1	1,690	0.06%
2022/08/17	1	25.30	1	25.40	25.60	0	1,651	0.00%
2022/08/15	0	0.00	0	25.60	25.30	0	1,632	0.00%
2022/08/11	0	0.00	3	24.55	24.40	-3	1,580	-0.19%
2022/08/10	3	24.35	0	0.00	24.45	3	1,600	0.19%
2022/08/09	0	24.50	0	0.00	24.55	0	1,624	0.00%
2022/08/05	0	0.00	4	24.20	24.35	-4	1,640	-0.24%
2022/08/02	4	23.95	0	0.00	23.80	4	1,662	0.24%
2022/08/01	0	0.00	1	24.50	24.55	-1	1,664	-0.06%
2022/07/29	1	24.60	0	0.00	24.50	1	1,674	0.06%
2022/07/28	0	0.00	1	24.45	24.50	-1	1,707	-0.06%
2022/07/27	0	0.00	5	24.39	24.45	-5	1,703	-0.29%
2022/07/26	4	24.05	0	0.00	23.95	4	1,701	0.24%
2022/07/22	1	25.00	0	0.00	24.80	1	1,716	0.06%
2022/07/21	7	25.06	6	24.50	25.05	1	1,768	0.06%
2022/07/20	2	25.08	5	25.00	24.50	-3	1,738	-0.17%
2022/07/19	1	24.60	0	0.00	24.30	1	1,685	0.06%
2022/07/18	3	24.97	1	25.75	24.95	2	1,672	0.12%
2022/07/15	1	25.40	1	25.40	25.40	0	1,464	0.00%
2022/07/12	1	22.30	0	0.00	21.95	1	1,517	0.07%
2022/07/06	1	21.80	0	0.00	21.45	1	1,553	0.06%
2022/07/04	0	0.00	1	22.30	22.25	-1	1,575	-0.06%
2022/06/28	1	24.75	0	0.00	24.75	1	1,606	0.06%
2022/06/23	0	0.00	1	24.75	24.55	-1	1,863	-0.05%
2022/06/20	3	24.43	0	0.00	24.30	3	2,094	0.14%
2022/05/20	1	29.20	1	29.45	29.35	0	2,968	0.00%
2022/05/18	1	28.85	1	29.00	29.00	0	3,096	0.00%
2022/05/17	11	28.80	6	28.54	29.30	5	3,199	0.16%
2022/05/11	0	0.00	3	27.60	27.55	-3	4,288	-0.07%
2022/05/09	0	0.00	2	27.90	26.90	-2	4,615	-0.04%
2022/05/06	2	27.95	0	0.00	27.95	2	4,680	0.04%
2022/05/05	0	0.00	3	28.60	28.30	-3	4,757	-0.06%
2022/05/03	0	0.00	2	26.70	26.95	-2	4,946	-0.04%
2022/04/29	0	0.00	1	27.00	26.55	-1	5,116	-0.02%
2022/04/28	0	0.00	15	26.60	26.45	-15	5,461	-0.27%
2022/04/27	2	24.20	0	0.00	26.00	2	5,861	0.03%
2022/04/25	4	27.38	12	27.31	27.00	-8	5,982	-0.13%
2022/04/21	0	0.00	30	29.80	29.55	-30	6,135	-0.49%
2022/04/18	2	29.35	1	28.90	29.25	1	6,768	0.01%
2022/04/15	3	30.15	0	0.00	29.90	3	6,927	0.04%
2022/04/14	1	31.00	1	31.35	30.95	0	7,199	0.00%
2022/04/13	2	31.28	3	31.40	31.60	-1	7,407	-0.01%
2022/04/08	0	0.00	1	32.45	32.90	-1	8,425	-0.01%
2022/04/07	1	32.95	1	33.10	32.00	0	8,957	0.00%
2022/04/06	0	0.00	3	33.18	33.15	-3	10,620	-0.03%
2022/04/01	2	33.53	0	0.00	33.95	2	12,304	0.02%
2022/03/31	1	33.75	2	33.85	33.95	-1	13,039	-0.01%
2022/03/30	4	34.20	16	34.18	34.05	-12	13,834	-0.09%
2022/03/29	6	34.12	0	0.00	33.50	6	14,102	0.04%
2022/03/28	3	34.42	3	34.82	35.00	0	14,709	0.00%
2022/03/22	0	0.00	2	34.20	34.05	-2	16,885	-0.01%
2022/03/21	2	33.70	0	0.00	33.70	2	16,884	0.01%
2022/03/18	11	33.87	0	0.00	34.10	11	16,919	0.07%
2022/03/17	6	33.55	0	0.00	33.50	6	16,932	0.04%
2022/03/16	0	0.00	10	32.45	31.65	-10	16,926	-0.06%
2022/03/15	11	31.81	0	0.00	31.20	11	17,022	0.06%
2022/03/10	1	32.40	9	32.22	32.70	-8	17,224	-0.05%
2022/03/08	0	0.00	1	30.45	30.20	-1	17,524	-0.01%
2022/03/07	8	31.30	1	31.10	31.00	7	17,583	0.04%
2022/03/04	0	0.00	2	33.03	32.55	-2	17,651	-0.01%
2022/03/03	3	33.17	3	33.20	32.95	0	17,787	0.00%
2022/03/02	2	32.45	2	33.15	33.15	0	17,964	0.00%
2022/03/01	0	0.00	12	32.43	33.20	-12	18,097	-0.07%
2022/02/25	0.2	31.55	2	31.48	31.60	-1.8	18,323	-0.01%
2022/02/24	14.4	31.61	0	0.00	30.75	14.4	18,735	0.08%
2022/02/23	2	32.70	2	32.78	32.75	0	19,058	0.00%
2022/02/22	7	32.89	4	32.83	32.30	3	19,718	0.02%
2022/02/21	7	33.58	3	33.60	33.55	4	21,091	0.02%
2022/02/18	11	34.15	0	0.00	34.05	11	22,449	0.05%
2022/02/17	3	35.00	5	34.65	33.75	-2	23,092	-0.01%
2022/02/16	16	34.85	4	34.98	35.00	12	23,287	0.05%
2022/02/15	4	35.16	696	35.12	34.90	-692	23,019	-3.01%	大賣/鉅額交易
2022/02/14	2	39.33	22	38.49	38.75	-20	22,629	-0.09%
2022/02/11	3	39.82	35	39.82	39.80	-32	22,499	-0.14%
2022/02/10	7	38.15	13	38.54	38.40	-6	22,273	-0.03%
2022/02/09	7	38.69	2	38.65	38.80	5	22,115	0.02%
2022/02/08	1	37.00	0	36.50	37.30	1	21,923	0.00%
2022/02/07	1	35.45	13	35.63	36.05	-12	21,854	-0.05%
2022/01/26	16	35.55	15	34.93	34.70	1	21,781	0.00%
2022/01/25	0	0.00	2	35.45	35.50	-2	21,700	-0.01%
2022/01/24	5	36.45	1	35.45	36.30	4	21,606	0.02%
2022/01/21	13	39.36	11	38.74	37.80	2	21,502	0.01%
2022/01/20	23	39.42	6	39.59	40.35	17	21,161	0.08%
2022/01/19	2	36.98	3	37.53	37.85	-1	20,752	0.00%
2022/01/18	128	37.64	13	37.82	37.20	115	20,681	0.56%	大買/鉅額交易
2022/01/17	4	36.24	2	37.28	37.30	2	20,552	0.01%
2022/01/14	3	36.27	3	36.22	35.95	0	20,443	0.00%
2022/01/13	5	37.03	2	37.10	37.10	3	20,335	0.01%
2022/01/12	5	37.78	4	38.40	37.45	1	20,214	0.00%
2022/01/11	126	39.63	33	38.20	37.55	93	20,073	0.46%	大買/
2022/01/10	101	38.69	15	38.17	38.45	86	19,660	0.44%	大買/
2022/01/07	70	38.47	14	37.47	37.35	56	19,465	0.29%
2022/01/06	23	39.26	23	39.56	39.50	0	19,166	0.00%
2022/01/05	232	40.71	141	40.06	39.50	91	18,951	0.48%	大買/大賣/
2022/01/04	79	40.66	3	40.22	40.25	76	18,610	0.41%
2022/01/03	78	41.67	83	42.12	41.15	-5	18,251	-0.03%
2021/12/30	249	41.99	44	42.00	41.95	205	17,911	1.14%	大買/鉅額交易
2021/12/29	233.5	43.01	221	43.26	42.10	12.5	17,373	0.07%	大買/大賣/
2021/12/28	73.1	41.31	34	42.14	40.50	39.1	15,699	0.25%
2021/12/27	32	40.61	27.8	41.74	42.70	4.2	14,005	0.03%
2021/12/24	31	39.36	27.3	39.41	38.85	3.7	13,294	0.03%
2021/12/23	1	38.65	27	37.83	37.80	-26	12,482	-0.21%
2021/12/22	113	38.65	80	38.55	38.50	33	12,182	0.27%	大買/
2021/12/21	52.2	37.27	76	37.96	38.45	-23.8	11,477	-0.21%
2021/12/20	95	36.02	99	35.87	36.05	-4	10,414	-0.04%
2021/12/17	14.4	34.95	21	34.38	33.65	-6.6	9,733	-0.07%
2021/12/16	15	35.55	8	35.58	36.05	7	9,412	0.07%
2021/12/15	6	32.64	0	0.00	32.80	6	9,053	0.07%
2021/12/14	0	32.20	2	31.90	32.30	-2	9,050	-0.02%
2021/12/13	9	33.81	0	0.00	34.20	9	8,968	0.10%
2021/12/10	10	33.75	0	0.00	33.30	10	8,917	0.11%
2021/12/09	4	34.50	2	34.13	34.50	2	8,842	0.02%
2021/12/08	11	34.10	4.1	33.79	33.95	6.9	8,733	0.08%
2021/12/07	5	33.85	4	32.78	32.60	1	8,647	0.01%
2021/12/06	7	33.97	0	0.00	33.40	7	8,549	0.08%
2021/12/03	14	34.80	9	35.07	34.55	5	8,465	0.06%
2021/12/02	2	35.30	1	33.60	33.55	1	8,302	0.01%
2021/12/01	1	34.75	0	0.00	34.80	1	8,172	0.01%
2021/11/30	2	33.38	7	34.08	33.90	-5	8,102	-0.06%
2021/11/29	0	0.00	1	33.55	33.10	-1	8,091	-0.01%
2021/11/26	21	33.15	3	33.77	32.85	18	7,950	0.23%
2021/11/25	2	35.18	5	35.25	34.80	-3	7,753	-0.04%
2021/11/23	4	37.19	121	36.51	34.95	-117	7,330	-1.60%	大賣/鉅額交易
2021/11/22	17	38.70	15	38.73	38.80	2	6,895	0.03%
2021/11/19	105	39.01	22	38.80	39.20	83	6,507	1.28%	大買/
2021/11/18	60	39.54	62	37.77	38.50	-2	5,837	-0.03%
2021/11/17	52	36.50	42	36.51	37.60	10	4,400	0.23%
2021/11/16	50	34.12	86.3	34.20	34.20	-36.3	3,005	-1.21%
2021/11/15	1	30.95	1	31.59	31.10	0	2,274	0.00%
2021/11/12	2	28.90	3	29.15	28.75	-1	1,980	-0.05%
2021/11/11	3	28.90	2	28.60	28.60	1	2,165	0.05%
2021/11/10	9	29.06	8	28.61	29.45	1	2,166	0.05%
2021/11/09	1	28.00	0	0.00	28.00	1	2,124	0.05%
2021/11/05	1	27.70	0	0.00	27.50	1	2,181	0.05%
2021/11/02	1	27.30	9	27.41	27.25	-8	2,299	-0.35%
2021/10/29	25	28.36	12	28.60	28.45	13	2,317	0.56%
2021/10/28	1	27.40	0	0.00	27.40	1	2,345	0.04%
2021/10/26	2	26.80	0	0.00	26.45	2	2,400	0.08%
2021/10/22	1	26.00	0	0.00	26.40	1	2,489	0.04%
2021/10/21	0	0.00	1	25.85	25.95	-1	2,603	-0.04%
2021/10/15	0	0.00	1	25.05	24.95	-1	3,854	-0.03%
2021/10/04	0	0.00	11	23.73	23.50	-11	5,255	-0.21%
2021/09/29	2	25.88	2	25.40	25.50	0	5,263	0.00%
2021/09/27	2	27.38	0	0.00	27.10	2	5,290	0.04%
2021/09/23	10	26.80	0	0.00	26.70	10	5,300	0.19%
2021/09/17	1	27.60	0	0.00	27.35	1	5,323	0.02%
2021/09/15	0	0.00	3	28.55	28.15	-3	5,410	-0.06%
2021/09/10	0	0.00	0.2	29.10	30.25	-0.2	5,451	0.00%
2021/09/09	1	28.90	1	29.05	29.20	0	5,430	0.00%
2021/09/08	1	29.00	1	29.25	28.35	0	5,440	0.00%
2021/09/03	1	30.40	0	0.00	30.25	1	5,398	0.02%
2021/09/02	0	0.00	9	30.28	30.15	-9	5,393	-0.17%
2021/09/01	0	0.00	2	30.00	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	2	29.60	29.55	-2	5,288	-0.04%
2021/08/26	1	28.70	0	0.00	29.00	1	5,391	0.02%
2021/08/25	0	0.00	7	28.34	28.45	-7	5,395	-0.13%
2021/08/24	2	27.60	0	0.00	27.00	2	5,391	0.04%
2021/08/17	2	27.65	0	0.00	26.55	2	5,404	0.04%
2021/08/11	0	0.00	1	28.15	28.30	-1	5,234	-0.02%
2021/08/10	0	0.00	1	29.65	29.55	-1	5,218	-0.02%
2021/08/09	0	29.05	3	29.75	29.60	-3	5,237	-0.06%
2021/08/06	2	30.85	2	31.40	30.65	0	5,251	0.00%
2021/08/04	5	30.62	7	30.54	30.40	-2	5,317	-0.04%
2021/08/03	4	30.49	1	30.90	30.70	3	5,392	0.06%
2021/08/02	1	30.20	0	0.00	29.70	1	5,327	0.02%
2021/07/29	0	0.00	1	29.75	29.45	-1	5,364	-0.02%
2021/07/28	5	29.19	12	28.63	29.05	-7	5,426	-0.13%
2021/07/27	0	0.00	1	30.80	30.40	-1	5,510	-0.02%
2021/07/26	14	33.26	4	32.61	31.95	10	5,751	0.17%
2021/07/23	0	0.00	20	31.69	32.75	-20	5,687	-0.35%
2021/07/22	30	31.58	24	31.29	32.15	6	5,445	0.11%
2021/07/21	6	30.82	71	30.36	29.85	-65	5,087	-1.28%
2021/07/20	10	28.60	2	28.60	28.60	8	4,914	0.16%
2021/07/19	2	29.00	2	29.15	29.00	0	4,937	0.00%
2021/07/16	14	29.67	2	29.00	29.55	12	4,978	0.24%
2021/07/15	65	32.07	81	32.81	29.75	-16	5,020	-0.32%
2021/07/14	2	30.60	2	30.10	31.00	0	4,303	0.00%
2021/07/13	12	29.90	8	29.33	29.20	4	4,212	0.09%
2021/07/12	5	29.82	1	29.55	30.00	4	4,084	0.10%
2021/07/07	2	28.00	0	0.00	27.90	2	4,011	0.05%
2021/07/06	2	28.10	15	28.00	27.95	-13	4,063	-0.32%
2021/07/01	0	0.00	55	27.47	27.10	-55	4,503	-1.22%
2021/06/30	0	0.00	20	27.75	27.45	-20	4,548	-0.44%
2021/06/29	2	27.50	11	27.74	27.40	-9	4,592	-0.20%
2021/06/28	1	28.10	1	27.70	28.00	0	4,656	0.00%
2021/06/25	3	28.05	0	0.00	28.00	3	4,653	0.06%
2021/06/24	22	28.23	4	28.20	28.50	18	4,636	0.39%
2021/06/23	4	28.20	109	27.47	27.70	-105	4,510	-2.33%	大賣/鉅額交易
2021/06/18	0	0.00	2	27.55	27.10	-2	4,538	-0.04%
2021/06/17	0	0.00	1	27.10	27.50	-1	4,659	-0.02%
2021/06/15	0	0.00	105	27.53	27.55	-105	4,734	-2.22%	大賣/鉅額交易
2021/06/11	0	0.00	0	27.40	27.30	0	4,847	0.00%
2021/06/10	2	27.30	2	27.40	27.55	0	5,292	0.00%
2021/06/09	1	27.00	0	0.00	27.00	1	5,406	0.02%
2021/06/08	1	26.45	0	0.00	26.65	1	5,410	0.02%
2021/06/07	0	0.00	16	26.34	26.40	-16	5,427	-0.29%
2021/06/04	21	26.32	22	26.85	26.30	-1	5,450	-0.02%
2021/06/03	0	0.00	23	27.26	27.20	-23	5,382	-0.43%
2021/06/02	1	27.80	0	0.00	26.90	1	5,431	0.02%
2021/06/01	0	0.00	10	27.20	27.30	-10	5,540	-0.18%
2021/05/28	2	26.10	1	26.10	26.05	1	5,667	0.02%
2021/05/27	1	25.50	0	0.00	25.65	1	5,669	0.02%
2021/05/26	1	25.60	0	0.00	25.45	1	5,678	0.02%
2021/05/25	4	25.58	9	25.50	25.40	-5	5,697	-0.09%
2021/05/24	0	0.00	1	24.45	24.85	-1	5,695	-0.02%
2021/05/21	1	24.15	1	24.25	24.05	0	5,712	0.00%
2021/05/20	5	23.30	0	0.00	23.30	5	5,729	0.09%
2021/05/19	9	23.25	1	23.65	23.95	8	5,765	0.14%
2021/05/17	1	20.65	3	21.12	20.60	-2	5,872	-0.03%
2021/05/14	3	23.12	1	24.30	22.85	2	5,832	0.03%
2021/05/13	6	22.98	9	23.48	22.95	-3	5,788	-0.05%
2021/05/12	57	23.73	16	23.10	22.95	41	5,759	0.71%
2021/05/11	276	26.22	2	25.20	25.50	274	5,694	4.81%	大買/鉅額交易
2021/05/10	1	27.90	0	0.00	27.75	1	5,618	0.02%
2021/05/07	1	27.70	1	28.70	28.70	0	5,622	0.00%
2021/05/06	3	28.45	0	0.00	27.60	3	5,592	0.05%
2021/05/05	14	28.46	19	28.63	28.00	-5	5,559	-0.09%
2021/05/04	3	29.05	1	29.60	28.95	2	5,481	0.04%
2021/05/03	13	34.45	44	31.68	31.50	-31	5,347	-0.58%
2021/04/29	30	34.13	36.3	34.86	35.00	-6.3	5,012	-0.13%
2021/04/28	7	32.00	31	32.17	31.85	-24	4,911	-0.49%
2021/04/26	4	31.50	1	32.10	31.50	3	4,819	0.06%
2021/04/23	0	0.00	9	32.01	31.45	-9	4,781	-0.19%
2021/04/22	4	30.80	11	30.23	30.20	-7	4,736	-0.15%
2021/04/21	1	31.55	1	32.00	31.75	0	4,716	0.00%
2021/04/20	24	30.64	0	0.00	30.85	24	4,625	0.52%
2021/04/19	0	0.00	3	29.90	30.00	-3	4,658	-0.06%
2021/04/16	0	0.00	4	30.70	30.25	-4	4,789	-0.08%
2021/04/14	20	29.01	1	30.65	29.75	19	4,875	0.39%
2021/04/13	4	30.76	3	30.95	30.65	1	4,971	0.02%
2021/04/12	62	31.85	0.1	31.55	31.40	61.9	5,074	1.22%
2021/04/09	51	32.00	1	32.35	31.45	50	5,308	0.94%
2021/04/08	19	32.23	0	0.00	32.50	19	5,258	0.36%
2021/04/07	0	0.00	20	31.55	31.55	-20	5,053	-0.40%
2021/04/06	0	0.00	1	30.80	30.80	-1	4,980	-0.02%
2021/04/01	0	0.00	3	30.22	30.55	-3	5,039	-0.06%
2021/03/31	0	0.00	5	30.45	30.25	-5	5,029	-0.10%
2021/03/23	5	30.30	0	0.00	29.80	5	5,216	0.10%
2021/03/22	22	30.95	10	31.08	30.75	12	5,186	0.23%
2021/03/19	1	29.70	0	0.00	30.15	1	5,115	0.02%
2021/03/17	0	0.00	2	29.98	29.85	-2	5,176	-0.04%
2021/03/16	14	31.91	17	31.21	31.05	-3	5,162	-0.06%
2021/03/15	0	0.00	8	30.47	30.65	-8	4,861	-0.16%
2021/03/12	4	27.70	0	0.00	27.90	4	5,045	0.08%
2021/03/11	0	0.00	15	27.29	27.70	-15	5,136	-0.29%
2021/03/08	4	28.10	0	0.00	27.60	4	5,408	0.07%
2021/03/05	0	0.00	5	29.00	28.50	-5	5,581	-0.09%
2021/03/04	1	28.95	8	28.61	28.60	-7	5,586	-0.13%
2021/03/03	6	27.50	0	0.00	27.85	6	5,597	0.11%
2021/03/02	0	0.00	11	28.35	28.35	-11	5,806	-0.19%
2021/02/26	1	28.30	2	28.55	28.45	-1	6,243	-0.02%
2021/02/25	1	28.40	0	0.00	28.40	1	6,738	0.01%
2021/02/22	0	0.00	0.6	29.05	28.90	-0.6	9,334	-0.01%
2021/02/19	0	0.00	3	28.92	29.15	-3	9,409	-0.03%
2021/02/18	8	28.99	0	0.00	29.95	8	9,480	0.08%
2021/02/05	3	26.80	0	0.00	26.90	3	9,352	0.03%
2021/01/29	14	26.86	0	0.00	25.65	14	9,685	0.14%
2021/01/26	0	0.00	3	27.35	27.20	-3	10,009	-0.03%
2021/01/21	0	0.00	1	28.00	26.90	-1	10,427	-0.01%
2021/01/20	2	27.00	0	0.00	26.80	2	10,967	0.02%
2021/01/18	0	0.00	4	27.75	28.20	-4	11,831	-0.03%
2021/01/15	0	0.00	3	28.50	28.60	-3	12,225	-0.02%
2021/01/14	2	29.73	2	29.53	29.65	0	12,507	0.00%
2021/01/13	2	28.90	0	0.00	28.80	2	12,598	0.02%
2021/01/11	5	29.20	0	0.00	29.10	5	12,496	0.04%
2021/01/08	24	30.59	0	0.00	30.45	24	12,341	0.19%
2021/01/07	4	30.49	6	30.65	30.60	-2	12,288	-0.02%
2021/01/06	5	31.09	12	30.80	30.40	-7	12,229	-0.06%
2021/01/05	4	32.50	13	32.43	32.35	-9	12,069	-0.07%
2021/01/04	31	33.01	34	32.83	33.50	-3	12,059	-0.02%
2020/12/31	1	31.05	2	31.60	31.30	-1	11,798	-0.01%
2020/12/30	4	31.81	20	31.75	31.55	-16	11,785	-0.14%
2020/12/29	1	31.00	5	30.84	30.60	-4	11,705	-0.03%
2020/12/28	7	32.24	10	32.04	31.45	-3	11,649	-0.03%
2020/12/25	0	0.00	3	31.60	31.60	-3	11,527	-0.03%
2020/12/24	7	31.34	2	31.48	31.30	5	11,481	0.04%
2020/12/23	11	30.48	1	31.25	31.10	10	11,414	0.09%
2020/12/22	5	30.50	0	0.00	30.00	5	11,371	0.04%
2020/12/21	0	0.00	1	30.30	30.50	-1	11,318	-0.01%
2020/12/18	2	30.40	0	0.00	30.30	2	11,252	0.02%
2020/12/17	0.5	30.40	0	0.00	30.40	0.5	11,232	0.00%
2020/12/15	23	31.28	4	30.28	30.10	19	11,195	0.17%
2020/12/14	5	31.39	1	31.60	31.10	4	11,158	0.04%
2020/12/11	1	31.00	8	30.48	30.75	-7	11,187	-0.06%
2020/12/10	23	31.72	12	31.85	31.80	11	11,294	0.10%
2020/12/09	14	32.19	28	32.47	32.25	-14	11,269	-0.12%
2020/12/08	36	32.29	29	32.04	32.35	7	11,115	0.06%
2020/12/07	11	30.34	1	31.00	30.35	10	10,796	0.09%
2020/12/04	14	30.96	0	0.00	30.90	14	10,693	0.13%
2020/12/03	10	30.97	8	31.09	30.70	2	10,603	0.02%
2020/12/02	19	31.13	4	31.58	31.00	15	10,529	0.14%
2020/12/01	5	32.18	15.5	31.13	32.30	-10.5	10,377	-0.10%
2020/11/30	13	31.08	6	31.04	30.80	7	10,174	0.07%
2020/11/27	7	31.69	7	31.21	31.60	0	10,085	0.00%
2020/11/26	23	31.95	10	32.30	31.60	13	9,960	0.13%
2020/11/25	2	32.00	7	32.27	32.90	-5	9,749	-0.05%
2020/11/24	33	34.20	72.2	33.50	32.35	-39.2	9,307	-0.42%
2020/11/23	113	35.51	80	35.83	34.45	33	8,807	0.37%	大買/
2020/11/20	50	34.10	69.9	34.32	34.25	-19.9	7,540	-0.26%
2020/11/19	1	32.05	48	31.49	32.05	-47	6,443	-0.73%
2020/11/18	5	29.10	5	29.20	29.15	0	6,167	0.00%
2020/11/17	1	28.75	10	29.02	28.85	-9	6,083	-0.15%
2020/11/16	0	0.00	3	28.00	28.10	-3	6,065	-0.05%
2020/11/13	1	27.40	13	27.70	27.75	-12	6,086	-0.20%
2020/11/12	17	28.41	2	27.65	27.65	15	6,186	0.24%
2020/11/11	18	27.20	1	27.75	27.25	17	6,147	0.28%
2020/11/10	1	27.45	1	27.40	27.50	0	6,138	0.00%
2020/11/09	7	28.36	13	28.10	28.30	-6	6,107	-0.10%
2020/11/06	14	29.04	3	28.83	28.75	11	6,048	0.18%
2020/11/05	5	28.65	5	28.83	28.75	0	6,016	0.00%
2020/11/04	22	29.35	12	29.83	28.55	10	5,975	0.17%
2020/11/03	2	29.10	4	28.78	28.90	-2	5,809	-0.03%
2020/11/02	6	28.25	6	28.57	28.15	0	5,899	0.00%
2020/10/30	8	29.29	12	30.00	28.85	-4	5,835	-0.07%
2020/10/29	14	29.70	5	30.00	30.25	9	5,724	0.16%
2020/10/28	11	30.47	11	30.76	29.60	0	5,549	0.00%
2020/10/27	15	29.09	33	29.14	29.00	-18	4,977	-0.36%
2020/10/26	17	28.42	45	28.92	29.60	-28	4,874	-0.57%
2020/10/23	3	28.00	16	28.03	28.15	-13	4,240	-0.31%
2020/10/22	24	26.46	20	26.35	25.60	4	4,063	0.10%
2020/10/21	0	0.00	2	26.35	27.20	-2	4,189	-0.05%
2020/10/19	10	24.30	0	0.00	24.40	10	4,666	0.21%
2020/10/14	0	0.00	10	24.55	24.60	-10	4,898	-0.20%
2020/10/13	0	0.00	1	24.20	24.50	-1	4,986	-0.02%
2020/10/12	8	24.58	7	24.90	24.80	1	5,011	0.02%
2020/10/07	1	23.50	1	24.00	24.30	0	4,939	0.00%
2020/09/30	0	0.00	1	22.50	23.15	-1	5,320	-0.02%
2020/09/29	1	22.95	0	0.00	22.65	1	5,670	0.02%
2020/09/18	0	0.00	2	25.20	25.45	-2	7,721	-0.03%
2020/09/16	8	25.40	7	25.59	25.10	1	8,419	0.01%
2020/09/15	8	26.98	5	26.74	26.25	3	8,361	0.04%
2020/09/14	3	25.60	0	0.00	26.60	3	8,192	0.04%
2020/09/07	1	24.80	1	24.60	24.20	0	8,243	0.00%
2020/09/03	6	24.73	6	25.50	24.70	0	8,335	0.00%
2020/08/27	2.2	24.63	0	0.00	24.45	2.2	8,356	0.03%
2020/08/26	0.1	24.75	0	0.00	24.85	0.1	8,479	0.00%
2020/08/24	1	24.65	1	24.45	24.45	0	8,550	0.00%
2020/08/21	13	24.60	1	24.30	24.60	12	8,555	0.14%
2020/08/20	1	23.80	6	23.87	23.85	-5	8,522	-0.06%
2020/08/19	0	0.00	1	26.10	26.00	-1	8,427	-0.01%
2020/08/18	3	26.40	4	26.25	26.20	-1	8,396	-0.01%
2020/08/17	2	28.25	0	0.00	28.40	2	8,285	0.02%
2020/08/12	35	26.33	4	26.49	26.90	31	8,265	0.38%
2020/08/11	45.2	27.02	16	27.34	26.80	29.2	8,280	0.35%
2020/08/07	3	29.00	3	28.05	28.10	0	8,298	0.00%
2020/08/06	13	29.65	13	29.89	28.65	0	8,263	0.00%
2020/07/31	5	27.80	0	0.00	27.80	5	8,004	0.06%
2020/07/30	5	28.25	65	28.12	28.30	-60	8,029	-0.75%
2020/07/29	58	27.06	71	27.31	27.25	-13	7,957	-0.16%
2020/07/28	2.3	27.86	6	29.48	27.40	-3.7	7,841	-0.05%
2020/07/27	94	30.64	82	32.22	30.40	12	7,617	0.16%
2020/07/24	89	32.07	15	30.33	32.10	74	7,181	1.03%
2020/07/23	0	0.00	1	29.15	29.20	-1	6,628	-0.02%
2020/07/22	10	29.59	11.1	30.19	29.60	-1.1	6,567	-0.02%
2020/07/21	6	29.31	0	0.00	29.40	6	6,486	0.09%
2020/07/20	5	27.00	0	0.00	27.45	5	6,394	0.08%
2020/07/17	1	29.80	1	29.80	27.40	0	6,359	0.00%
2020/07/16	1	28.25	0.3	28.00	28.15	0.7	6,363	0.01%
2020/07/14	4.1	28.48	0	0.00	27.90	4.1	6,334	0.06%
2020/07/13	5	28.90	2	28.85	29.60	3	6,287	0.05%
2020/07/10	2	29.00	2	29.68	28.95	0	6,155	0.00%
2020/07/09	5	32.26	6	31.45	31.40	-1	6,083	-0.02%
2020/07/08	5	33.54	18	33.30	33.00	-13	5,942	-0.22%
2020/07/07	19	34.23	18.4	34.06	34.20	0.6	5,589	0.01%
2020/07/06	11	30.91	0	0.00	32.15	11	4,892	0.22%
2020/07/03	18	28.29	24.2	28.87	29.25	-6.2	4,582	-0.13%
2020/07/02	2	26.60	1.3	26.60	26.60	0.7	4,051	0.02%
2020/07/01	5	22.57	3.3	23.16	24.20	1.7	3,952	0.04%
2020/06/30	2	21.93	28	22.65	22.00	-26	3,806	-0.68%
2020/06/29	1	23.20	1.9	23.29	23.60	-0.9	3,652	-0.02%
2020/06/24	19	23.84	1	24.00	23.80	18	3,517	0.51%
2020/06/23	16	24.65	15	24.48	23.65	1	3,383	0.03%
2020/06/19	1	20.90	4	20.90	20.90	-3	2,835	-0.11%
2020/06/18	4	18.84	0	0.00	19.00	4	2,799	0.14%
2020/06/11	0	0.00	9	18.24	17.75	-9	2,856	-0.32%
2020/06/08	0	0.00	4	17.80	17.65	-4	3,239	-0.12%
2020/06/05	0	0.00	40	18.05	17.80	-40	3,493	-1.14%
2020/06/04	2	17.93	0	0.00	17.75	2	3,498	0.06%
2020/06/03	1	18.05	1	17.95	17.95	0	3,504	0.00%
2020/06/02	48	17.91	49	18.19	18.00	-1	3,450	-0.03%
2020/06/01	2	18.10	1	17.75	18.10	1	3,347	0.03%
2020/05/28	0	0.00	1	17.20	16.65	-1	3,311	-0.03%
2020/05/25	4	16.85	2	16.85	17.15	2	3,435	0.06%
2020/05/22	1	16.65	0	0.00	16.65	1	3,428	0.03%
2020/05/21	4	17.08	4	17.20	17.00	0	3,421	0.00%
2020/05/20	2	17.35	0	0.00	17.05	2	3,413	0.06%
2020/05/19	9	17.15	13	17.08	17.00	-4	3,382	-0.12%
2020/05/18	11	16.97	10	17.18	16.80	1	3,366	0.03%
2020/05/15	1	17.30	4	17.03	17.05	-3	3,320	-0.09%
2020/05/14	1	16.50	1	16.95	16.50	0	3,236	0.00%
2020/05/13	6	16.88	1	16.90	17.05	5	3,205	0.16%
2020/05/11	3	16.75	3	16.85	16.65	0	3,177	0.00%
2020/05/07	6	16.78	4	16.50	16.85	2	3,161	0.06%
2020/05/06	4	16.33	2	16.70	16.25	2	3,159	0.06%
2020/05/05	2	15.78	5	15.80	15.85	-3	3,111	-0.10%
2020/04/30	0	0.00	1	15.35	15.45	-1	3,152	-0.03%
2020/04/28	0.1	14.90	0	0.00	14.95	0.1	3,156	0.00%
2020/04/23	0	0.00	1	14.60	15.00	-1	3,162	-0.03%
2020/04/20	2	14.80	1	14.90	14.90	1	3,148	0.03%
2020/04/14	1	14.45	1	14.30	14.25	0	3,270	0.00%
2020/04/10	2	13.78	0	0.00	14.05	2	3,200	0.06%
2020/04/09	0	0.00	1	13.95	13.70	-1	3,206	-0.03%
2020/03/31	0	12.30	4	12.50	12.35	-4	3,164	-0.13%
2020/03/27	12	12.68	17	12.32	12.25	-5	3,176	-0.16%
2020/03/25	2.1	12.40	0	0.00	12.40	2.1	3,166	0.07%
2020/03/24	8	11.96	1	11.50	11.95	7	3,159	0.22%
2020/03/20	1	12.15	0	0.00	12.35	1	3,270	0.03%
2020/03/19	0.2	11.55	1	11.55	11.55	-0.8	3,254	-0.02%
2020/03/17	1.1	13.60	0	0.00	13.10	1.1	3,214	0.03%
2020/03/16	14	14.27	8	16.10	14.30	6	3,185	0.19%
2020/03/13	1.1	15.94	0	0.00	15.80	1.1	3,098	0.04%
2020/03/12	0	0.00	21	18.54	17.50	-21	2,996	-0.70%
2020/03/11	10	18.74	9	18.51	18.20	1	2,638	0.04%
2020/03/10	15	16.68	65	16.67	17.15	-50	2,373	-2.11%
2020/03/09	30.7	17.85	10	17.35	17.35	20.7	2,341	0.88%
2020/03/06	0	0.00	2	18.10	18.05	-2	2,318	-0.09%
2020/03/05	2.4	18.08	2	18.15	17.90	0.4	2,305	0.02%
2020/03/03	0	0.00	1	17.70	17.45	-1	2,253	-0.04%
2020/03/02	1	17.00	0	0.00	17.10	1	2,241	0.04%
2020/02/27	10	17.10	0	0.00	16.90	10	2,256	0.44%
2020/02/26	20	18.48	1	18.30	17.75	19	2,319	0.82%
2020/02/25	10	18.15	0	0.00	18.00	10	2,239	0.45%
2020/02/21	1	17.85	2	18.10	17.80	-1	2,299	-0.04%
2020/02/19	2	17.50	0	0.00	17.45	2	2,537	0.08%
2020/02/12	0	0.00	1	16.25	16.25	-1	2,536	-0.04%
2020/02/11	1.1	15.99	0	0.00	15.90	1.1	2,545	0.04%
2020/02/05	0	0.00	10	16.65	16.20	-10	2,852	-0.35%
2020/02/04	10	15.50	0	0.00	15.90	10	2,865	0.35%
2020/02/03	0.2	14.90	0	0.00	14.90	0.2	2,965	0.01%
2020/01/30	0.2	16.40	0	0.00	16.40	0.2	3,109	0.01%
2020/01/16	1	18.30	0	0.00	18.20	1	3,353	0.03%
2020/01/14	1	18.60	0	0.00	18.60	1	3,668	0.03%
2020/01/13	0	0.00	6.4	17.75	17.90	-6.4	3,796	-0.17%
2020/01/09	2	18.33	1	18.35	18.40	1	4,449	0.02%
2020/01/07	0	0.00	5	17.55	17.20	-5	4,716	-0.11%
2020/01/02	0	0.00	4	18.04	18.00	-4	5,705	-0.07%
2019/12/30	0	0.00	2	18.00	18.00	-2	7,333	-0.03%
2019/12/24	2	17.80	4	17.95	17.95	-2	9,311	-0.02%
2019/12/20	0.4	18.60	0	0.00	18.70	0.4	9,328	0.00%
2019/12/19	0	0.00	1	19.15	18.90	-1	9,385	-0.01%
2019/12/17	3	19.22	0	0.00	19.20	3	9,449	0.03%
2019/12/16	1	18.25	0	0.00	18.20	1	9,362	0.01%
2019/12/12	2	18.40	0	0.00	17.90	2	9,555	0.02%
2019/12/10	0.1	17.85	0	0.00	17.90	0.1	9,626	0.00%
2019/12/09	0	0.00	4	18.06	18.05	-4	9,659	-0.04%
2019/12/03	0	0.00	1.4	18.10	18.20	-1.4	10,271	-0.01%
2019/11/28	0	0.00	4	18.45	18.45	-4	10,491	-0.04%
2019/11/25	4	19.40	0	0.00	19.50	4	10,826	0.04%
2019/11/22	0	0.00	3	18.85	18.75	-3	10,773	-0.03%
2019/11/19	5	19.31	2	19.50	19.35	3	10,952	0.03%
2019/11/18	4	18.50	0	0.00	19.40	4	11,015	0.04%
2019/11/14	1	17.80	0	0.00	17.80	1	11,032	0.01%
2019/11/13	0.1	17.75	0.2	17.75	17.75	-0.1	11,060	0.00%
2019/11/11	0	0.00	6.3	17.29	17.10	-6.3	11,095	-0.06%
2019/11/06	0	0.00	15.7	18.23	18.30	-15.7	11,229	-0.14%
2019/11/05	0.6	18.90	0	0.00	18.90	0.6	11,211	0.00%
2019/11/04	1.5	21.07	3	21.00	20.75	-1.5	11,288	-0.01%
2019/10/23	5	12.76	1	12.60	12.75	4	11,215	0.04%
2019/10/21	0	0.00	3	12.92	12.85	-3	11,267	-0.03%
2019/10/18	1	13.55	0	0.00	13.40	1	11,359	0.01%
2019/10/17	13	13.52	0	0.00	13.55	13	11,532	0.11%
2019/10/16	2	13.68	10	13.90	13.60	-8	11,948	-0.07%
2019/10/15	1	13.85	0	0.00	13.55	1	11,954	0.01%
2019/10/14	13	13.75	1	14.45	13.60	12	12,085	0.10%
2019/10/09	0.1	14.20	0	0.00	14.30	0.1	12,259	0.00%
2019/10/08	12	14.15	14	14.26	14.10	-2	12,546	-0.02%
2019/10/07	24	14.41	12	14.55	14.30	12	12,384	0.10%
2019/10/04	5	13.85	4	14.04	14.00	1	11,820	0.01%
2019/10/03	8	13.93	10	13.93	13.70	-2	11,663	-0.02%
2019/10/02	46	13.57	35	13.65	14.00	11	11,503	0.10%
2019/10/01	5	13.85	51	13.70	13.50	-46	11,294	-0.41%
2019/09/27	4	13.75	29	13.52	13.45	-25	11,058	-0.23%
2019/09/26	25	14.26	77	14.63	14.25	-52	10,717	-0.49%
2019/09/25	63	14.52	4	14.46	14.50	59	10,322	0.57%
2019/09/24	183	14.49	170	14.54	14.30	13	9,829	0.13%	大買/大賣/
2019/09/23	74	13.83	30	13.33	14.00	44	8,719	0.50%
2019/09/20	33	12.35	10	12.61	12.85	23	7,590	0.30%
2019/09/19	1	11.60	0	0.00	11.70	1	6,828	0.01%
2019/09/11	2	11.33	0	0.00	11.35	2	6,622	0.03%
2019/09/10	0	0.00	2	11.43	11.35	-2	6,614	-0.03%
2019/09/06	6	11.70	2	11.65	11.70	4	6,571	0.06%
2019/09/05	12	11.84	1	11.90	11.75	11	6,568	0.17%
2019/09/04	1	11.45	1	11.85	11.90	0	6,586	0.00%
2019/09/03	5	11.58	4	11.45	11.45	1	6,510	0.02%
2019/09/02	21	11.60	3	11.57	11.60	18	6,438	0.28%
2019/08/30	36	11.63	20	11.79	11.55	16	6,404	0.25%
2019/08/29	5	11.95	0	0.00	11.70	5	6,326	0.08%
2019/08/28	8	11.54	6	11.60	11.55	2	5,999	0.03%
2019/08/27	30	11.58	48	11.52	11.45	-18	5,865	-0.31%
2019/08/22	5	11.51	0	0.00	11.40	5	5,660	0.09%
2019/08/21	11	11.97	7	11.66	11.65	4	5,538	0.07%
2019/08/19	30	11.50	30	11.55	11.55	0	5,280	0.00%
2019/08/16	10	11.30	0	0.00	11.30	10	5,185	0.19%
2019/08/15	8	11.15	0	0.00	11.10	8	5,133	0.16%
2019/08/13	1	11.35	1	11.50	11.30	0	4,980	0.00%
2019/08/12	1	11.60	43	11.74	11.80	-42	4,881	-0.86%
2019/08/06	1	10.50	0	0.00	10.50	1	4,524	0.02%
2019/08/05	0	0.00	1	10.95	10.60	-1	4,498	-0.02%
2019/08/02	1	11.15	0	0.00	10.90	1	4,487	0.02%
2019/08/01	5	11.20	5	11.40	11.20	0	4,462	0.00%
2019/07/31	1	11.30	5	11.20	11.30	-4	4,394	-0.09%
2019/07/26	5	11.80	0	0.00	11.65	5	4,311	0.12%
2019/07/25	0	0.00	2	12.00	12.10	-2	4,237	-0.05%
2019/07/24	38	11.69	0	0.00	11.90	38	4,191	0.91%
2019/07/23	4	11.98	101	11.80	11.75	-97	4,095	-2.37%	大賣/
2019/07/22	1	12.20	0	0.00	12.20	1	3,954	0.03%
2019/07/19	2	12.35	3	12.50	12.50	-1	3,741	-0.03%
2019/07/18	15	12.27	17	12.12	11.90	-2	3,469	-0.06%
2019/07/17	7	11.19	7	11.14	11.70	0	2,972	0.00%
2019/07/16	51	11.16	8	11.12	11.20	43	2,851	1.51%
2019/07/15	107	10.45	30	10.70	11.10	77	2,618	2.94%	大買/
2019/07/12	59	9.84	45	10.14	10.20	14	2,193	0.64%
2019/07/09	15	9.35	0	0.00	9.17	15	1,788	0.84%
2019/06/21	0	0.00	18	9.52	9.53	-18	1,939	-0.93%
2019/06/13	0	0.00	2	9.55	9.53	-2	2,158	-0.09%
2019/06/12	2	10.00	0	0.00	9.91	2	2,123	0.09%
2019/06/11	0.1	9.29	0	0.00	9.29	0.1	1,912	0.01%
2019/05/29	0	0.00	2	9.30	9.30	-2	1,908	-0.10%
2019/05/24	0	0.00	8	9.25	9.38	-8	1,913	-0.42%
2019/05/23	0.1	8.91	0	0.00	8.91	0.1	1,951	0.01%
2019/05/14	0	0.00	2	9.69	9.69	-2	2,084	-0.10%
2019/05/13	0	0.00	20	9.36	9.16	-20	2,069	-0.97%
2019/05/10	0	0.00	38	9.55	9.46	-38	2,047	-1.86%
2019/05/08	1	10.00	0	0.00	10.05	1	1,997	0.05%
2019/05/06	1	10.15	5	10.37	10.05	-4	1,955	-0.20%
2019/05/03	2	10.68	0	0.00	10.55	2	1,912	0.10%
2019/05/02	66	10.55	25	10.39	10.50	41	1,889	2.17%
2019/04/30	1	10.80	7	10.80	10.80	-6	1,762	-0.34%
2019/04/22	0.1	12.50	2	12.50	12.50	-1.9	1,691	-0.11%
2019/04/17	8	12.98	0	0.00	12.90	8	1,657	0.48%
2019/04/16	2	12.90	0	0.00	13.15	2	1,651	0.12%
2019/04/15	0	0.00	2	12.70	12.70	-2	1,642	-0.12%
2019/04/11	1	13.20	0	0.00	13.00	1	1,851	0.05%
2019/04/10	0	0.00	3	13.37	13.35	-3	1,842	-0.16%
2019/04/09	0	0.00	1	13.35	13.35	-1	1,836	-0.05%
2019/04/03	0	0.00	1	13.45	13.45	-1	1,809	-0.06%
2019/04/02	5	13.25	3	13.35	13.35	2	1,783	0.11%
2019/04/01	9	13.53	0	0.00	13.35	9	1,765	0.51%
2019/03/29	2	13.60	1	13.80	13.55	1	1,741	0.06%
2019/03/28	2	13.55	0	0.00	13.55	2	1,703	0.12%
2019/03/27	20	13.70	26	13.78	13.95	-6	1,625	-0.37%
2019/03/26	36	13.67	36	13.96	13.50	0	1,579	0.00%
2019/03/25	2	13.58	0	0.00	13.65	2	1,506	0.13%
2019/03/22	3	13.27	7	13.58	13.90	-4	1,391	-0.29%
2019/03/21	1	12.75	0	0.00	12.70	1	1,257	0.08%
2019/03/19	0	0.00	7	12.84	12.85	-7	1,266	-0.55%
2019/03/13	0	0.00	2	12.50	12.50	-2	1,323	-0.15%
2019/03/06	2	12.50	3	12.55	12.50	-1	1,371	-0.07%
2019/02/26	0	0.00	2	12.60	12.60	-2	1,351	-0.15%
2019/02/25	10	12.74	0	0.00	12.70	10	1,347	0.74%
2019/02/22	9	12.91	2	12.90	12.90	7	1,320	0.53%
2019/02/21	4	12.39	3	12.65	12.95	1	1,247	0.08%
2019/02/19	41	12.80	40	12.71	12.60	1	1,182	0.08%
2019/02/14	0	0.00	1	11.90	11.85	-1	1,094	-0.09%
2019/02/13	1	11.70	3	11.80	11.65	-2	1,086	-0.18%
2019/02/12	3	11.50	0	0.00	11.50	3	1,077	0.28%
2019/01/18	0	11.90	1	11.85	12.00	-1	1,103	-0.09%
2019/01/10	1	11.90	0	0.00	11.80	1	1,104	0.09%
2019/01/04	1	11.25	1	11.70	11.70	0	1,128	0.00%
2019/01/02	0	0.00	1	11.55	11.60	-1	913	-0.11%
2018/12/25	1	11.20	2	11.20	11.30	-1	905	-0.11%
2018/12/12	0	0.00	1	12.10	12.00	-1	789	-0.13%
2018/12/11	1	11.50	0	0.00	12.10	1	775	0.13%
2018/12/04	0	0.00	1	12.05	11.90	-1	678	-0.15%
2018/12/03	1	11.75	0	0.00	11.65	1	673	0.15%
2018/11/29	1	11.85	0	0.00	11.55	1	661	0.15%
2018/11/21	1	10.55	0	0.00	10.55	1	594	0.17%
2018/11/16	1	10.45	0	0.00	10.35	1	580	0.17%
2018/11/13	1	10.30	0	0.00	10.00	1	557	0.18%
2018/11/12	2	10.40	0	0.00	10.30	2	520	0.38%
2018/11/08	5	10.20	0	0.00	10.15	5	521	0.96%
2018/11/07	5	10.05	0	0.00	10.05	5	546	0.91%
2018/10/22	0	0.00	1	10.65	10.60	-1	546	-0.18%
2018/10/15	0	0.00	10	10.35	10.40	-10	561	-1.78%
2018/10/05	0	0.00	1	12.50	12.15	-1	597	-0.17%
2018/09/26	0	0.00	1	12.45	12.55	-1	735	-0.14%
2018/09/19	2	12.40	3	12.35	12.35	-1	889	-0.11%
2018/09/18	0	0.00	1	12.15	12.05	-1	1,086	-0.09%
2018/09/06	0	0.00	1	13.10	13.00	-1	1,384	-0.07%
2018/09/05	2	13.10	0	0.00	13.10	2	1,429	0.14%
2018/09/03	0	0.00	1	13.25	13.25	-1	1,557	-0.06%
2018/08/31	0	0.00	1	13.35	13.30	-1	1,564	-0.06%
2018/08/30	0	0.00	1	13.30	13.30	-1	1,601	-0.06%
2018/08/29	3	13.25	0	0.00	13.25	3	1,718	0.17%
2018/08/28	0	0.00	2	13.40	13.30	-2	1,727	-0.12%
2018/08/23	2	13.15	0	0.00	13.20	2	1,771	0.11%
2018/08/22	0	0.00	1	13.35	13.20	-1	1,821	-0.05%
2018/08/20	0	0.00	1	13.15	13.05	-1	1,844	-0.05%
2018/08/14	2	13.10	0	0.00	13.25	2	1,930	0.10%
2018/08/13	3	13.87	0	0.00	13.55	3	1,937	0.15%
2018/08/09	0	0.00	4	14.46	14.60	-4	1,924	-0.21%
2018/08/08	0	0.00	2	14.30	14.30	-2	1,929	-0.10%
2018/08/06	0	0.00	1	14.30	14.20	-1	1,940	-0.05%
2018/08/03	0	0.00	2	14.25	14.25	-2	1,942	-0.10%
2018/07/31	1	14.00	0	0.00	14.05	1	1,945	0.05%
2018/07/12	2	14.75	0	0.00	14.70	2	1,939	0.10%
2018/07/11	12	14.90	0	0.00	14.75	12	1,937	0.62%
2018/07/04	2	16.25	0	0.00	16.05	2	1,902	0.11%
2018/07/03	2	16.30	2	16.45	16.40	0	1,914	0.00%
2018/07/02	0	0.00	2	16.48	16.45	-2	1,871	-0.11%
2018/06/28	2	16.10	1	16.05	16.05	1	1,804	0.06%
2018/06/27	4	16.36	6	16.94	16.40	-2	1,795	-0.11%
2018/06/26	8	16.30	6	16.43	16.70	2	1,615	0.12%
2018/06/22	0	0.00	1	16.00	16.00	-1	1,549	-0.06%
2018/06/21	0	0.00	4	15.81	15.85	-4	1,529	-0.26%
2018/06/20	0	0.00	1	15.70	15.60	-1	1,514	-0.07%
2018/06/15	7	15.65	4	15.83	15.65	3	1,441	0.21%
2018/06/13	5	15.93	0	0.00	15.60	5	1,458	0.34%
2018/06/12	7	15.89	6	16.10	16.10	1	1,440	0.07%
2018/06/11	0	0.00	14	15.90	16.10	-14	1,408	-0.99%
2018/06/08	3	15.40	3	15.50	15.35	0	1,349	0.00%
2018/06/07	13	15.45	2	15.45	15.45	11	1,361	0.81%
2018/06/06	3	14.90	14	15.58	15.70	-11	1,356	-0.81%
2018/06/05	2	15.00	1	14.90	14.90	1	1,289	0.08%
2018/06/04	2	15.05	3	15.15	15.05	-1	1,320	-0.08%
2018/06/01	3	14.95	0	0.00	14.75	3	1,305	0.23%
2018/05/31	5	14.78	4	14.70	14.70	1	1,299	0.08%
2018/05/30	6	14.51	4	14.88	14.80	2	1,309	0.15%
2018/05/29	3	14.45	5	14.70	14.80	-2	1,264	-0.16%
2018/05/28	0	0.00	2	14.70	14.45	-2	1,261	-0.16%
2018/05/25	4	14.53	1	14.50	14.50	3	1,254	0.24%
2018/05/24	2	14.50	0	0.00	14.55	2	1,257	0.16%
2018/05/21	0	0.00	5	14.48	14.70	-5	1,213	-0.41%
2018/05/17	0	0.00	1	13.60	13.55	-1	1,235	-0.08%
2018/05/16	4	13.88	6	13.70	13.60	-2	1,261	-0.16%
2018/05/14	0	0.00	4	14.40	14.25	-4	1,369	-0.29%
2018/05/10	4	14.15	0	0.00	14.10	4	1,405	0.28%
2018/05/08	0	0.00	1	14.25	14.25	-1	1,452	-0.07%
2018/05/04	3	13.80	0	0.00	13.75	3	1,584	0.19%
2018/05/02	0	0.00	1	13.85	13.85	-1	1,973	-0.05%
2018/04/27	3	13.45	3	13.50	13.30	0	2,060	0.00%
2018/04/23	0	0.00	1	14.55	14.55	-1	2,421	-0.04%
2018/04/12	3	14.55	0	0.00	14.50	3	2,460	0.12%
2018/03/31	0	0.00	20	15.15	15.20	-20	2,544	-0.79%
2018/03/28	25	15.80	29	15.67	15.50	-4	2,538	-0.16%
2018/03/21	5	16.05	0	0.00	16.00	5	2,662	0.19%
2018/03/13	3	16.50	0	0.00	16.50	3	2,736	0.11%
2018/03/12	4	16.60	0	0.00	16.50	4	2,734	0.15%
2018/03/08	25	16.83	17	16.86	17.00	8	2,705	0.30%
2018/03/05	2	16.55	0	0.00	16.25	2	2,881	0.07%
2018/02/23	0	0.00	2	16.60	16.60	-2	3,066	-0.07%
2018/02/22	2	16.45	0	0.00	16.50	2	3,188	0.06%
2018/02/05	0	0.00	1	17.35	17.45	-1	3,626	-0.03%
2018/01/29	6	18.50	0	0.00	18.50	6	4,104	0.15%
2018/01/26	1	19.05	12	19.15	19.05	-11	4,072	-0.27%
2018/01/25	0	0.00	10	19.65	19.15	-10	4,038	-0.25%
2018/01/22	15	18.19	0	0.00	18.35	15	3,878	0.39%
2018/01/18	3	18.55	1	18.20	18.20	2	4,325	0.05%
2018/01/17	2	16.75	3	18.10	18.05	-1	4,223	-0.02%
2018/01/16	0	0.00	3	16.83	16.85	-3	4,138	-0.07%
2018/01/15	2	16.55	0	0.00	16.55	2	4,169	0.05%
2018/01/12	0	0.00	5	16.72	16.75	-5	4,194	-0.12%
2018/01/11	2	16.35	1	16.50	16.50	1	4,227	0.02%
2018/01/10	2	16.55	0	0.00	16.45	2	4,256	0.05%
2018/01/08	2	17.15	0	0.00	17.00	2	4,320	0.05%
2018/01/05	2	17.30	0	0.00	17.50	2	4,518	0.04%
2018/01/04	0	0.00	4	17.30	17.50	-4	4,645	-0.09%
2018/01/03	4	17.20	0	0.00	17.00	4	4,588	0.09%
2018/01/02	0	0.00	1	17.05	17.25	-1	4,582	-0.02%