揚智 (3041)-第一金-澎湖券商分點個股進出

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
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股
373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

揚智 (3041)籌碼相關－第一金-澎湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/05/09	0	0.00	5	20.50	20.70	-5	7,726	-0.06%
2024/05/02	0	0.00	2	23.38	23.35	-2	7,937	-0.03%
2024/04/30	0	0.00	1	23.00	23.00	-1	7,987	-0.01%
2024/04/29	1	22.25	0	0.00	22.00	1	8,010	0.01%
2024/04/23	0	0.00	8	21.55	21.30	-8	8,181	-0.10%
2024/04/22	8.1	21.80	12	21.48	20.80	-3.9	8,268	-0.05%
2024/04/19	12	22.20	0	0.00	21.90	12	8,304	0.14%
2024/04/16	0.1	22.00	0	0.00	21.80	0.1	8,464	0.00%
2024/04/15	0.2	22.69	0	0.00	22.60	0.2	8,499	0.00%
2024/04/03	1	23.55	1	23.75	23.75	0	8,746	0.00%
2024/04/02	1	23.95	0	0.00	23.75	1	8,885	0.01%
2024/04/01	2	24.10	1	24.00	24.05	1	9,086	0.01%
2024/03/29	1	23.70	0	0.00	23.60	1	9,274	0.01%
2024/03/26	0	0.00	1	24.45	24.40	-1	9,497	-0.01%
2024/03/22	1	24.35	1	24.50	24.50	0	9,580	0.00%
2024/03/21	1	23.65	3	24.23	25.00	-2	9,671	-0.02%
2024/03/20	4	22.08	3	21.93	23.35	1	9,864	0.01%
2024/03/19	18	20.92	14	21.34	21.25	4	9,797	0.04%
2024/03/18	0.1	22.05	0	0.00	22.05	0.1	9,594	0.00%
2024/03/15	0.2	24.50	0	0.00	24.50	0.2	9,738	0.00%
2024/03/13	1	27.45	0	0.00	27.20	1	10,309	0.01%
2024/03/12	0	0.00	1	28.60	28.30	-1	11,489	-0.01%
2024/03/11	0	0.00	2	28.60	28.60	-2	12,085	-0.02%
2024/03/08	8	28.68	0	0.00	28.55	8	12,203	0.07%
2024/03/07	7	29.31	0	0.00	29.25	7	12,354	0.06%
2024/03/05	0	0.00	3	30.43	30.40	-3	13,174	-0.02%
2024/03/04	1	31.45	3	31.68	31.45	-2	13,213	-0.02%
2024/03/01	3	31.50	1	31.85	31.35	2	13,341	0.01%
2024/02/29	0	0.00	5	31.34	31.20	-5	13,444	-0.04%
2024/02/27	5	31.80	1	32.45	31.40	4	13,667	0.03%
2024/02/26	4	31.40	5	31.77	32.10	-1	14,115	-0.01%
2024/02/23	4	32.30	4	33.30	31.45	0	15,061	0.00%
2024/02/22	5	32.47	11	32.73	32.25	-6	15,866	-0.04%
2024/02/21	4	31.65	2	31.70	31.45	2	15,756	0.01%
2024/02/20	57	33.08	69	32.61	32.00	-12	17,219	-0.07%
2024/02/19	5	29.66	5	30.48	31.25	0	16,445	0.00%
2024/02/16	1	27.20	1	27.90	28.45	0	16,329	0.00%
2024/02/15	3	26.32	1	25.90	25.90	2	16,337	0.01%
2024/02/05	2	26.83	0	0.00	26.15	2	16,428	0.01%
2024/02/02	0	0.00	11	27.67	27.70	-11	16,637	-0.07%
2024/02/01	0	0.00	1.1	27.80	27.40	-1.1	16,723	-0.01%
2024/01/31	2	26.50	4	26.59	26.35	-2	16,598	-0.01%
2024/01/30	5.2	25.65	4	25.88	25.90	1.2	16,630	0.01%
2024/01/29	12.1	26.50	1	26.55	26.45	11.1	16,548	0.07%
2024/01/26	3	27.05	1	27.35	27.10	2	16,496	0.01%
2024/01/25	3	27.63	2	27.25	27.25	1	16,521	0.01%
2024/01/24	3	28.00	3	27.92	27.85	0	16,540	0.00%
2024/01/23	1	27.45	1	27.60	27.80	0	16,617	0.00%
2024/01/19	1	27.30	0	0.00	27.20	1	16,656	0.01%
2024/01/16	2	28.20	2	28.15	28.20	0	18,543	0.00%
2024/01/15	1	28.45	4	28.76	28.75	-3	19,054	-0.02%
2024/01/12	3	27.78	1	27.50	27.45	2	19,686	0.01%
2024/01/11	1	27.80	1	28.00	27.95	0	20,113	0.00%
2024/01/10	1	28.50	1	28.10	28.00	0	20,314	0.00%
2024/01/09	1	28.88	1	28.40	28.40	0	20,285	0.00%
2024/01/08	4	29.75	2	29.15	29.10	2	20,190	0.01%
2024/01/05	1	29.60	1	29.90	29.90	0	20,124	0.00%
2024/01/04	8	30.04	0	0.00	29.75	8	20,056	0.04%
2024/01/03	1	30.35	7	30.61	30.60	-6	19,977	-0.03%
2024/01/02	2	30.95	0	0.00	30.75	2	19,931	0.01%
2023/12/29	0	0.00	1	31.15	31.05	-1	19,880	-0.01%
2023/12/28	2	31.75	5	31.58	31.45	-3	19,827	-0.02%
2023/12/26	0	0.00	1	31.90	31.75	-1	19,591	-0.01%
2023/12/25	4	32.59	2	31.40	31.15	2	19,366	0.01%
2023/12/22	2	30.60	2	31.40	31.55	0	19,148	0.00%
2023/12/21	1	31.20	0	0.00	30.40	1	18,982	0.01%
2023/12/20	0	0.00	1	31.00	31.30	-1	18,904	-0.01%
2023/12/19	12	30.54	1	30.45	30.80	11	18,817	0.06%
2023/12/18	1	31.85	1	31.05	31.10	0	18,722	0.00%
2023/12/15	9	32.33	0	0.00	31.75	9	18,612	0.05%
2023/12/14	10	32.85	9	33.74	32.85	1	18,407	0.01%
2023/12/13	2	32.05	5	32.01	32.10	-3	17,757	-0.02%
2023/12/12	12	32.30	9	31.93	31.95	3	17,668	0.02%
2023/12/11	5	32.51	0	0.00	32.55	5	17,455	0.03%
2023/12/08	4	33.38	3	33.17	33.00	1	17,233	0.01%
2023/12/07	13	34.11	23	34.02	32.50	-10	16,637	-0.06%
2023/12/06	14	32.23	12.1	33.30	33.55	2	15,361	0.01%
2023/12/05	0	0.00	1	30.80	30.50	-1	14,723	-0.01%
2023/12/04	6	30.85	4	30.58	30.50	2	14,576	0.01%
2023/12/01	10	32.33	3	33.53	31.60	7	14,336	0.05%
2023/11/30	1	31.40	4	31.39	31.60	-3	13,494	-0.02%
2023/11/29	1	31.50	0	0.00	31.80	1	13,345	0.01%
2023/11/28	0	0.00	1	32.00	31.75	-1	13,206	-0.01%
2023/11/27	9.1	31.70	3	31.47	31.35	6.1	12,953	0.05%
2023/11/24	1	32.25	1	32.25	32.80	0	12,690	0.00%
2023/11/22	9	32.77	19	33.33	32.70	-10	11,733	-0.09%
2023/11/21	19.2	33.31	15	31.49	31.80	4.2	10,657	0.04%
2023/11/20	1	29.75	6.1	32.20	32.35	-5.1	9,444	-0.05%
2023/11/17	4	28.80	6	29.53	29.45	-2	9,049	-0.02%
2023/11/16	0	0.00	0.2	29.00	29.00	-0.2	7,214	0.00%
2023/11/15	3	25.85	3	26.40	26.40	0	6,533	0.00%
2023/11/14	0.1	23.65	0	0.00	24.00	0.1	6,253	0.00%
2023/11/13	2	23.90	4	24.00	24.00	-2	6,126	-0.03%
2023/11/10	0.3	23.46	0	0.00	23.60	0.3	5,984	0.00%
2023/11/09	7.2	24.94	7	24.73	24.75	0.2	5,704	0.00%
2023/11/08	2	26.65	0	0.00	26.60	2	5,455	0.04%
2023/11/07	0	0.00	1.4	26.79	27.75	-1.4	5,347	-0.03%
2023/11/06	4	25.20	0.1	25.10	25.25	3.9	5,186	0.08%
2023/11/03	0	0.00	1	24.05	24.05	-1	5,143	-0.02%
2023/10/31	0.1	24.50	0	0.00	23.80	0.1	4,977	0.00%
2023/10/26	0	0.00	0.1	28.30	27.80	-0.1	4,753	0.00%
2023/10/25	30	26.69	31	26.98	27.35	-1	4,570	-0.02%
2023/10/24	10	25.90	8	25.24	24.90	2	3,707	0.05%
2023/10/23	1	26.50	1.1	27.00	27.00	-0.1	2,732	0.00%
2023/10/20	1.1	24.00	3.1	24.27	24.55	-2	2,164	-0.09%
2023/10/19	1	20.70	3.1	22.07	22.35	-2.1	1,449	-0.14%
2023/10/17	0	0.00	4	18.65	18.50	-4	712	-0.56%
2023/10/11	4	18.00	0	0.00	17.75	4	762	0.52%
2023/10/03	0	0.00	2	18.40	18.10	-2	780	-0.26%
2023/10/02	2	17.95	0	0.00	17.85	2	783	0.26%
2023/09/18	5	18.80	0	0.00	18.75	5	835	0.60%
2023/09/05	0	0.00	2	18.65	18.60	-2	850	-0.24%
2023/08/18	2	17.20	0	0.00	17.15	2	1,005	0.20%
2023/08/16	0.1	17.10	0	0.00	17.20	0.1	1,078	0.01%
2023/08/14	3	16.80	0	0.00	16.80	3	1,082	0.28%
2023/08/10	0	18.00	0	0.00	17.85	0	1,063	0.00%
2023/08/08	1	18.40	0	0.00	18.45	1	1,057	0.09%
2023/07/21	1	18.80	1	18.75	18.75	0	1,015	0.00%
2023/07/06	0	0.00	1	19.40	19.40	-1	1,015	-0.10%
2023/07/05	2	19.40	1	19.35	19.35	1	1,020	0.10%
2023/07/04	1	19.25	2	19.43	19.40	-1	1,025	-0.10%
2023/06/26	0	0.00	0	19.40	19.05	0	1,027	0.00%
2023/06/02	0	0.00	2	20.00	19.95	-2	1,066	-0.19%
2023/05/25	2	20.00	2	19.45	19.45	0	990	0.00%
2023/05/24	1	20.20	1	20.50	20.35	0	951	0.00%
2023/05/15	0.1	18.03	0	0.00	18.05	0.1	808	0.01%
2023/05/12	0.1	18.45	0	0.00	18.50	0.1	816	0.01%
2023/05/03	0.1	19.63	0	0.00	19.40	0.1	1,145	0.01%
2023/04/25	1.1	19.01	0	0.00	19.15	1.1	1,144	0.09%
2023/04/21	0.1	20.10	0	0.00	19.85	0.1	1,127	0.01%
2023/04/20	0.1	20.60	0	0.00	20.45	0.1	1,114	0.01%
2023/04/19	2.1	20.95	0	0.00	20.80	2.1	1,103	0.19%
2023/04/18	0	0.00	4	21.35	21.15	-4	1,097	-0.36%
2023/04/13	0.1	21.25	0	0.00	21.05	0.1	1,087	0.00%
2023/03/29	0	0.00	8	21.00	21.10	-8	1,039	-0.77%
2023/03/28	0	0.00	2	21.20	21.10	-2	1,048	-0.19%
2023/03/24	1	21.75	0	0.00	21.75	1	1,054	0.09%
2023/03/23	0	0.00	1	21.60	21.60	-1	1,054	-0.09%
2023/03/22	1	21.65	0	0.00	21.45	1	1,054	0.09%
2023/03/21	2	21.15	2	21.25	21.25	0	1,045	0.00%
2023/03/07	0	0.00	10	22.20	22.15	-10	1,036	-0.96%
2023/02/22	0.1	22.20	0	0.00	22.00	0.1	1,075	0.01%
2023/02/06	1	22.80	2	22.65	22.65	-1	1,019	-0.10%
2023/02/03	1	22.90	0	0.00	23.05	1	998	0.10%
2023/01/03	0	0.00	1	20.60	20.60	-1	825	-0.12%
2022/12/30	0	0.00	10	20.50	20.50	-10	827	-1.21%
2022/12/26	0	0.00	12.5	21.04	21.00	-12.5	844	-1.48%
2022/12/21	0	0.00	20	20.41	20.35	-20	868	-2.30%
2022/12/15	0	0.00	2	22.18	22.20	-2	895	-0.22%
2022/12/09	0	0.00	1	21.65	21.65	-1	879	-0.11%
2022/12/07	1	20.90	0	0.00	20.90	1	882	0.11%
2022/12/01	0	0.00	1	21.65	21.55	-1	870	-0.11%
2022/11/29	1	20.65	1	20.90	20.90	0	891	0.00%
2022/11/25	1	20.65	0	0.00	20.55	1	907	0.11%
2022/11/18	0	0.00	1	20.40	20.70	-1	937	-0.11%
2022/11/16	0	0.00	2	20.20	20.10	-2	922	-0.22%
2022/11/11	12	19.21	0	0.00	18.95	12	943	1.27%
2022/11/10	1	19.25	1	19.25	19.25	0	948	0.00%
2022/11/09	0	0.00	1	19.35	19.35	-1	975	-0.10%
2022/11/08	2	19.35	3	19.00	18.80	-1	1,008	-0.10%
2022/10/19	1	18.10	0	0.00	18.00	1	1,134	0.09%
2022/10/17	10	17.50	0	0.00	18.20	10	1,176	0.85%
2022/10/14	0.2	18.28	0	0.00	18.00	0.2	1,221	0.02%
2022/10/13	1	17.65	0	0.00	16.95	1	1,318	0.08%
2022/10/12	1	18.85	0	0.00	18.80	1	1,319	0.08%
2022/08/30	0.1	25.20	0.6	25.10	25.05	-0.5	1,690	-0.03%
2022/08/26	0	0.00	1	25.95	25.65	-1	1,690	-0.06%
2022/08/24	0	0.00	1	25.10	25.05	-1	1,649	-0.06%
2022/08/18	0.1	25.70	0	0.00	25.80	0.1	1,647	0.01%
2022/08/16	0	0.00	2	25.60	25.15	-2	1,649	-0.12%
2022/08/09	1	24.45	0	0.00	24.55	1	1,624	0.06%
2022/08/04	0	23.45	0	0.00	23.55	0	1,645	0.00%
2022/07/20	1	24.60	0	0.00	24.50	1	1,738	0.06%
2022/07/19	0	0.00	3	24.60	24.30	-3	1,685	-0.18%
2022/07/18	1	24.95	0	0.00	24.95	1	1,672	0.06%
2022/07/13	3	23.00	0	0.00	22.65	3	1,484	0.20%
2022/07/01	0	0.00	1	21.85	21.80	-1	1,588	-0.06%
2022/06/21	0	0.00	4	25.65	25.75	-4	1,965	-0.20%
2022/06/20	1	24.85	0	0.00	24.30	1	2,094	0.05%
2022/06/17	1	25.35	0	0.00	25.40	1	2,116	0.05%
2022/05/26	1	29.20	0	0.00	28.65	1	2,753	0.04%
2022/05/25	1	29.50	0	0.00	29.45	1	2,803	0.04%
2022/05/03	0.1	26.75	0	0.00	26.95	0.1	4,946	0.00%
2022/04/28	1	26.30	0	0.00	26.45	1	5,461	0.02%
2022/04/25	0.1	27.55	0	0.00	27.00	0.1	5,982	0.00%
2022/04/22	0	0.00	10	28.70	28.60	-10	6,040	-0.17%
2022/04/06	1	32.95	0	0.00	33.15	1	10,620	0.01%
2022/04/01	0	0.00	2	33.75	33.95	-2	12,304	-0.02%
2022/03/30	0	0.00	1	34.80	34.05	-1	13,834	-0.01%
2022/03/29	2	33.90	0	0.00	33.50	2	14,102	0.01%
2022/03/25	1	34.15	0	0.00	34.40	1	15,730	0.01%
2022/03/23	0	0.00	3	35.08	34.95	-3	16,647	-0.02%
2022/03/22	0	0.00	2	34.25	34.05	-2	16,885	-0.01%
2022/03/21	0	0.00	2	33.95	33.70	-2	16,884	-0.01%
2022/03/18	0	0.00	20	33.30	34.10	-20	16,919	-0.12%
2022/03/17	20	32.80	3	33.37	33.50	17	16,932	0.10%
2022/03/10	2	32.25	0	0.00	32.70	2	17,224	0.01%
2022/03/07	1	30.80	0	0.00	31.00	1	17,583	0.01%
2022/03/04	0	0.00	20	32.80	32.55	-20	17,651	-0.11%
2022/03/03	20	33.50	0	0.00	32.95	20	17,787	0.11%
2022/03/02	1	32.50	0	0.00	33.15	1	17,964	0.01%
2022/03/01	0	0.00	1	32.75	33.20	-1	18,097	-0.01%
2022/02/25	0	0.00	1	31.60	31.60	-1	18,323	-0.01%
2022/02/24	1.3	31.11	20	31.00	30.75	-18.7	18,735	-0.10%
2022/02/23	0	0.00	1	32.75	32.75	-1	19,058	-0.01%
2022/02/22	1	32.60	2	32.55	32.30	-1	19,718	-0.01%
2022/02/18	3	34.25	0.5	34.15	34.05	2.5	22,449	0.01%
2022/02/17	2	34.05	5	34.65	33.75	-3	23,092	-0.01%
2022/02/16	13	34.84	3	35.00	35.00	10	23,287	0.04%
2022/02/15	14.5	35.12	1.1	35.18	34.90	13.4	23,019	0.06%
2022/02/14	17	38.83	0	0.00	38.75	17	22,629	0.08%
2022/02/11	0	0.00	19	39.15	39.80	-19	22,499	-0.08%
2022/02/09	1	38.65	1	38.50	38.80	0	22,115	0.00%
2022/02/07	0	0.00	0.2	35.90	36.05	-0.2	21,854	0.00%
2022/01/26	1	34.55	9	34.86	34.70	-8	21,781	-0.04%
2022/01/25	2	36.65	0	0.00	35.50	2	21,700	0.01%
2022/01/24	1	35.85	0	0.00	36.30	1	21,606	0.00%
2022/01/21	26.1	38.76	4	38.44	37.80	22.1	21,502	0.10%
2022/01/20	11.1	39.03	8	39.46	40.35	3.1	21,161	0.01%
2022/01/18	10	37.50	0	0.00	37.20	10	20,681	0.05%
2022/01/17	4	37.21	0	0.00	37.30	4	20,552	0.02%
2022/01/14	1	36.00	1	35.95	35.95	0	20,443	0.00%
2022/01/11	11.1	39.22	1	40.00	37.55	10.1	20,073	0.05%
2022/01/10	1	37.50	1	38.10	38.45	0	19,660	0.00%
2022/01/07	8	38.05	2	37.58	37.35	6	19,465	0.03%
2022/01/06	1	38.30	12	39.54	39.50	-11	19,166	-0.06%
2022/01/05	2	40.00	6	40.44	39.50	-4	18,951	-0.02%
2022/01/04	2	40.58	1	40.40	40.25	1	18,610	0.01%
2022/01/03	12	42.42	8	41.63	41.15	4	18,251	0.02%
2021/12/30	7.1	41.86	20	41.67	41.95	-13	17,911	-0.07%
2021/12/29	74	42.93	70	43.63	42.10	4	17,373	0.02%
2021/12/28	208	42.21	157	40.47	40.50	51	15,699	0.32%	大買/大賣/
2021/12/27	1	41.55	14.2	42.24	42.70	-13.2	14,005	-0.09%
2021/12/24	8	39.74	7	39.24	38.85	1	13,294	0.01%
2021/12/23	0	0.00	3	38.37	37.80	-3	12,482	-0.02%
2021/12/22	76	38.82	37	38.29	38.50	39	12,182	0.32%
2021/12/21	39	37.88	45.6	38.37	38.45	-6.6	11,477	-0.06%
2021/12/20	6	36.26	34	35.56	36.05	-28	10,414	-0.27%
2021/12/17	23	34.64	2	33.95	33.65	21	9,733	0.22%
2021/12/16	11	35.42	23	35.45	36.05	-12	9,412	-0.13%
2021/12/14	1	32.95	10	31.65	32.30	-9	9,050	-0.10%
2021/12/13	0	0.00	14	34.10	34.20	-14	8,968	-0.16%
2021/12/10	11	33.28	0	0.00	33.30	11	8,917	0.12%
2021/12/09	1	34.00	1	34.40	34.50	0	8,842	0.00%
2021/12/08	10	34.00	2	33.65	33.95	8	8,733	0.09%
2021/12/07	1	32.90	7	32.65	32.60	-6	8,647	-0.07%
2021/12/06	3	33.93	2	34.05	33.40	1	8,549	0.01%
2021/12/03	1	34.50	3	34.67	34.55	-2	8,465	-0.02%
2021/12/02	7	33.43	14	33.46	33.55	-7	8,302	-0.08%
2021/12/01	4	34.25	4	34.55	34.80	0	8,172	0.00%
2021/11/30	0	0.00	10	34.25	33.90	-10	8,102	-0.12%
2021/11/29	27	33.53	7	33.08	33.10	20	8,091	0.25%
2021/11/26	1	34.70	6	34.85	32.85	-5	7,950	-0.06%
2021/11/24	6	35.94	75	35.31	35.90	-69	7,591	-0.91%
2021/11/23	25	36.31	1	37.20	34.95	24	7,330	0.33%
2021/11/22	7	38.38	14	39.40	38.80	-7	6,895	-0.10%
2021/11/19	9	38.34	23	38.28	39.20	-14	6,507	-0.22%
2021/11/18	50	39.22	34	39.11	38.50	16	5,837	0.27%
2021/11/17	91	36.03	62	36.31	37.60	29	4,400	0.66%
2021/11/16	64	34.12	0	0.00	34.20	64	3,005	2.13%
2021/11/15	4	31.28	1	31.35	31.10	3	2,274	0.13%
2021/11/11	1	29.10	0	0.00	28.60	1	2,165	0.05%
2021/11/10	1	29.25	0	0.00	29.45	1	2,166	0.05%
2021/11/09	10	28.10	0	0.00	28.00	10	2,124	0.47%
2021/10/29	10	28.20	0	0.00	28.45	10	2,317	0.43%
2021/10/21	0	0.00	2	26.50	25.95	-2	2,603	-0.08%
2021/10/19	0	0.00	1	25.60	25.90	-1	3,176	-0.03%
2021/10/12	1	24.85	0	0.00	24.70	1	4,056	0.02%
2021/09/27	0.1	28.00	0	0.00	27.10	0.1	5,290	0.00%
2021/09/17	10	27.20	0	0.00	27.35	10	5,323	0.19%
2021/09/03	0	0.00	5	30.30	30.25	-5	5,398	-0.09%
2021/08/31	0.1	29.20	0	0.00	29.55	0.1	5,288	0.00%
2021/08/30	0	0.00	0.1	29.00	29.10	-0.1	5,285	0.00%
2021/08/13	0	0.00	1	28.90	28.00	-1	5,211	-0.02%
2021/08/10	0	0.00	4	29.85	29.55	-4	5,218	-0.08%
2021/08/06	1	30.80	2	30.88	30.65	-1	5,251	-0.02%
2021/07/30	1	30.50	1	30.70	29.65	0	5,358	0.00%
2021/07/29	1	29.00	10	28.95	29.45	-9	5,364	-0.17%
2021/07/28	1.1	29.78	7	29.39	29.05	-5.9	5,426	-0.11%
2021/07/27	1	31.00	2.4	32.17	30.40	-1.4	5,510	-0.03%
2021/07/26	2	32.85	3	32.40	31.95	-1	5,751	-0.02%
2021/07/23	7	32.13	7	31.72	32.75	0	5,687	0.00%
2021/07/22	15	31.69	13	30.61	32.15	2	5,445	0.04%
2021/07/21	14	30.04	2	30.58	29.85	12	5,087	0.24%
2021/07/19	0	0.00	1	29.00	29.00	-1	4,937	-0.02%
2021/07/15	10	31.53	5	33.62	29.75	5	5,020	0.10%
2021/07/14	1	30.55	0	0.00	31.00	1	4,303	0.02%
2021/07/13	6	29.84	0	0.00	29.20	6	4,212	0.14%
2021/07/12	0.1	29.35	0	0.00	30.00	0.1	4,084	0.00%
2021/07/09	2	28.35	1	28.00	28.40	1	3,924	0.03%
2021/07/05	1	28.55	13	28.68	28.30	-12	4,169	-0.29%
2021/07/01	0.2	27.72	0	0.00	27.10	0.2	4,503	0.00%
2021/06/28	3	27.77	0	0.00	28.00	3	4,656	0.06%
2021/06/25	10	28.20	0	0.00	28.00	10	4,653	0.21%
2021/06/24	5.1	28.40	0	0.00	28.50	5.1	4,636	0.11%
2021/06/23	6	27.93	6	27.77	27.70	0	4,510	0.00%
2021/06/22	1.1	26.87	0	0.00	26.25	1.1	4,483	0.02%
2021/06/08	0	0.00	10	26.48	26.65	-10	5,410	-0.18%
2021/06/07	5	26.30	0	0.00	26.40	5	5,427	0.09%
2021/06/04	5	26.30	0	0.00	26.30	5	5,450	0.09%
2021/05/26	1	25.40	0	0.00	25.45	1	5,678	0.02%
2021/05/21	1	23.65	0	0.00	24.05	1	5,712	0.02%
2021/05/12	0	0.00	3	22.95	22.95	-3	5,759	-0.05%
2021/05/11	0	0.00	10	25.10	25.50	-10	5,694	-0.18%
2021/05/04	1	29.35	1	28.85	28.95	0	5,481	0.00%
2021/05/03	3	32.77	0	0.00	31.50	3	5,347	0.06%
2021/04/29	0	0.00	3.8	35.00	35.00	-3.8	5,012	-0.08%
2021/04/28	0	0.00	1	32.40	31.85	-1	4,911	-0.02%
2021/04/27	1	31.60	1	32.05	31.35	0	4,868	0.00%
2021/04/26	0	0.00	2	31.85	31.50	-2	4,819	-0.04%
2021/04/21	0	0.00	6	31.80	31.75	-6	4,716	-0.13%
2021/04/15	0.1	30.50	0	0.00	30.45	0.1	4,835	0.00%
2021/04/12	0	0.00	5	31.60	31.40	-5	5,074	-0.10%
2021/04/08	6	32.40	5	32.82	32.50	1	5,258	0.02%
2021/04/07	0.1	31.35	4	31.56	31.55	-4	5,053	-0.08%
2021/04/01	3.1	30.50	2	30.20	30.55	1.1	5,039	0.02%
2021/03/31	0.4	30.25	1	30.45	30.25	-0.7	5,029	-0.01%
2021/03/25	5	29.60	0	0.00	29.40	5	5,195	0.10%
2021/03/23	1	29.70	0	0.00	29.80	1	5,216	0.02%
2021/03/22	0	0.00	2	31.00	30.75	-2	5,186	-0.04%
2021/03/19	2	29.85	0	0.00	30.15	2	5,115	0.04%
2021/03/18	1	30.05	0	0.00	29.95	1	5,102	0.02%
2021/03/16	0	0.00	1	31.30	31.05	-1	5,162	-0.02%
2021/03/15	0	0.00	0.2	30.65	30.65	-0.2	4,861	0.00%
2021/03/05	4	29.25	5	28.76	28.50	-1	5,581	-0.02%
2021/03/04	2	28.85	0	0.00	28.60	2	5,586	0.04%
2021/03/02	0	0.00	0.4	28.20	28.35	-0.4	5,806	-0.01%
2021/02/22	5	29.05	1	29.00	28.90	4	9,334	0.04%
2021/02/19	0	0.00	2	28.75	29.15	-2	9,409	-0.02%
2021/02/18	2	30.13	2	28.20	29.95	0	9,480	0.00%
2021/02/17	0	0.00	1	27.70	28.20	-1	9,364	-0.01%
2021/02/05	3	26.90	0	0.00	26.90	3	9,352	0.03%
2021/02/03	0	0.00	3	27.20	26.90	-3	9,490	-0.03%
2021/02/02	3	26.73	0	0.00	26.70	3	9,535	0.03%
2021/02/01	0	0.00	3	26.05	25.95	-3	9,590	-0.03%
2021/01/29	3	25.60	0	0.00	25.65	3	9,685	0.03%
2021/01/28	0	0.00	2	26.60	26.60	-2	9,714	-0.02%
2021/01/15	0	0.00	1	28.50	28.60	-1	12,225	-0.01%
2021/01/11	5	29.20	0	0.00	29.10	5	12,496	0.04%
2021/01/08	1	30.35	0	0.00	30.45	1	12,341	0.01%
2021/01/06	1	31.60	0	0.00	30.40	1	12,229	0.01%
2021/01/04	2	32.95	1.9	32.84	33.50	0.1	12,059	0.00%
2020/12/28	1	32.00	1	31.65	31.45	0	11,649	0.00%
2020/12/23	1	31.35	0	0.00	31.10	1	11,414	0.01%
2020/12/11	2	30.98	0	0.00	30.75	2	11,187	0.02%
2020/12/09	2	32.28	0	0.00	32.25	2	11,269	0.02%
2020/12/08	14	32.17	14	32.33	32.35	0	11,115	0.00%
2020/12/07	0	0.00	7	30.42	30.35	-7	10,796	-0.06%
2020/12/04	5	31.15	0	0.00	30.90	5	10,693	0.05%
2020/12/03	2	30.93	1	30.70	30.70	1	10,603	0.01%
2020/12/02	0.4	30.85	0	0.00	31.00	0.4	10,529	0.00%
2020/11/30	1.2	31.26	0	0.00	30.80	1.2	10,174	0.01%
2020/11/27	0	0.00	1	31.60	31.60	-1	10,085	-0.01%
2020/11/26	5	32.09	22	31.78	31.60	-17	9,960	-0.17%
2020/11/25	1	32.55	1	32.90	32.90	0	9,749	0.00%
2020/11/24	52	34.68	64	32.55	32.35	-12	9,307	-0.13%
2020/11/23	73	35.63	72	34.75	34.45	1	8,807	0.01%
2020/11/20	33	34.12	6	34.38	34.25	27	7,540	0.36%
2020/11/19	0	0.00	6	29.73	32.05	-6	6,443	-0.09%
2020/11/18	2	29.08	2	29.15	29.15	0	6,167	0.00%
2020/11/13	1	27.65	1	27.90	27.75	0	6,086	0.00%
2020/11/11	0	0.00	3	27.30	27.25	-3	6,147	-0.05%
2020/11/09	3	28.17	0	0.00	28.30	3	6,107	0.05%
2020/11/06	0	0.00	1	28.65	28.75	-1	6,048	-0.02%
2020/11/05	6	28.69	3	28.55	28.75	3	6,016	0.05%
2020/11/04	9	29.57	24	29.27	28.55	-15	5,975	-0.25%
2020/11/03	17	29.35	0	0.00	28.90	17	5,809	0.29%
2020/11/02	1	28.35	0	0.00	28.15	1	5,899	0.02%
2020/10/30	1	28.50	0	0.00	28.85	1	5,835	0.02%
2020/10/29	1	29.10	20	29.79	30.25	-19	5,724	-0.33%
2020/10/28	21	30.90	9	30.48	29.60	12	5,549	0.22%
2020/10/27	4	29.19	0	0.00	29.00	4	4,977	0.08%
2020/10/26	2	28.50	25	28.27	29.60	-23	4,874	-0.47%
2020/10/23	3	27.50	15	28.12	28.15	-12	4,240	-0.28%
2020/10/22	1	26.05	0	0.00	25.60	1	4,063	0.02%
2020/10/21	21	26.40	2	27.20	27.20	19	4,189	0.45%
2020/10/14	0	0.00	1	24.65	24.60	-1	4,898	-0.02%
2020/10/12	3	25.33	6	25.33	24.80	-3	5,011	-0.06%
2020/10/08	6	24.48	3	24.73	24.60	3	4,909	0.06%
2020/10/07	1	23.65	1	24.65	24.30	0	4,939	0.00%
2020/10/05	0	0.00	1	23.00	23.15	-1	5,164	-0.02%
2020/09/18	1	25.30	1	25.45	25.45	0	7,721	0.00%
2020/09/17	1	25.15	0	0.00	25.15	1	7,869	0.01%
2020/09/16	1	25.50	0	0.00	25.10	1	8,419	0.01%
2020/09/15	0	0.00	1	27.50	26.25	-1	8,361	-0.01%
2020/09/14	1	25.55	0	0.00	26.60	1	8,192	0.01%
2020/09/08	0	0.00	1	24.20	24.20	-1	8,219	-0.01%
2020/09/02	1	25.30	0	0.00	25.25	1	8,359	0.01%
2020/08/31	0	0.00	1	24.50	23.75	-1	8,304	-0.01%
2020/08/20	0	0.00	4	23.73	23.85	-4	8,522	-0.05%
2020/08/19	1	26.45	5	26.40	26.00	-4	8,427	-0.05%
2020/08/18	3	26.30	0	0.00	26.20	3	8,396	0.04%
2020/08/17	0	0.00	1	28.40	28.40	-1	8,285	-0.01%
2020/08/14	0	0.00	1	27.80	27.80	-1	8,243	-0.01%
2020/08/13	1	27.40	1	27.15	26.85	0	8,268	0.00%
2020/08/11	0	0.00	4	26.99	26.80	-4	8,280	-0.05%
2020/08/10	1	28.35	2	27.90	27.90	-1	8,278	-0.01%
2020/08/06	26	29.89	27	29.67	28.65	-1	8,263	-0.01%
2020/08/05	0	0.00	6	28.45	28.50	-6	8,069	-0.07%
2020/08/04	8	28.18	1	27.90	27.90	7	8,049	0.09%
2020/08/03	2	28.18	1	28.00	28.00	1	8,009	0.01%
2020/07/31	3	27.75	3	28.00	27.80	0	8,004	0.00%
2020/07/30	13	28.64	2	28.13	28.30	11	8,029	0.14%
2020/07/29	2	27.65	3	26.95	27.25	-1	7,957	-0.01%
2020/07/28	14	29.55	11	28.27	27.40	3	7,841	0.04%
2020/07/27	13	31.42	18	31.14	30.40	-5	7,617	-0.07%
2020/07/24	7	31.77	12.3	31.39	32.10	-5.3	7,181	-0.07%
2020/07/23	5	29.35	2	29.20	29.20	3	6,628	0.05%
2020/07/22	2	29.48	2	29.60	29.60	0	6,567	0.00%
2020/07/21	1	28.40	7	28.96	29.40	-6	6,486	-0.09%
2020/07/20	3	26.27	1	27.45	27.45	2	6,394	0.03%
2020/07/17	0	0.00	2	29.80	27.40	-2	6,359	-0.03%
2020/07/16	1	28.25	1	28.15	28.15	0	6,363	0.00%
2020/07/15	5	29.00	0	0.00	27.50	5	6,347	0.08%
2020/07/13	2	27.85	0	0.00	29.60	2	6,287	0.03%
2020/07/10	3	29.47	6	28.77	28.95	-3	6,155	-0.05%
2020/07/09	3	31.93	0	0.00	31.40	3	6,083	0.05%
2020/07/08	6	33.36	21	33.69	33.00	-15	5,942	-0.25%
2020/07/07	32	34.17	12.3	33.61	34.20	19.7	5,589	0.35%
2020/07/06	2	31.68	5.1	31.55	32.15	-3.1	4,892	-0.06%
2020/07/03	13	29.07	1.7	29.25	29.25	11.3	4,582	0.25%
2020/07/02	0	0.00	0.1	26.60	26.60	-0.1	4,051	0.00%
2020/07/01	0	0.00	0.1	24.20	24.20	-0.1	3,952	0.00%
2020/06/30	6	23.14	11	22.25	22.00	-5	3,806	-0.13%
2020/06/29	1	23.40	0	0.00	23.60	1	3,652	0.03%
2020/06/24	2	23.93	2	23.83	23.80	0	3,517	0.00%
2020/06/23	10	24.54	0	0.00	23.65	10	3,383	0.30%
2020/06/19	0	0.00	0.7	20.90	20.90	-0.7	2,835	-0.03%
2020/06/18	9	18.47	10	18.67	19.00	-1	2,799	-0.04%
2020/06/12	1	17.35	0	0.00	18.00	1	2,825	0.04%
2020/06/11	1	17.75	0	0.00	17.75	1	2,856	0.04%
2020/06/03	0	0.00	1	18.20	17.95	-1	3,504	-0.03%
2020/06/01	0	0.00	2	17.80	18.10	-2	3,347	-0.06%
2020/05/25	0	0.00	2	16.30	17.15	-2	3,435	-0.06%
2020/05/22	2	17.10	10	17.14	16.65	-8	3,428	-0.23%
2020/05/21	10	17.30	30	17.00	17.00	-20	3,421	-0.58%
2020/05/20	31	17.55	0	0.00	17.05	31	3,413	0.91%
2020/05/18	1	17.30	0	0.00	16.80	1	3,366	0.03%
2020/05/15	1	17.20	0	0.00	17.05	1	3,320	0.03%
2020/05/06	0	0.00	4	16.36	16.25	-4	3,159	-0.13%
2020/05/05	0	0.00	2	15.93	15.85	-2	3,111	-0.06%
2020/04/29	3	15.30	0	0.00	15.25	3	3,165	0.09%
2020/04/21	0	0.00	1	14.70	14.45	-1	3,198	-0.03%
2020/04/08	0	0.00	0.4	13.95	13.95	-0.4	3,187	-0.01%
2020/03/19	0	0.00	3	11.55	11.55	-3	3,254	-0.09%
2020/03/18	1	13.35	0	0.00	12.80	1	3,202	0.03%
2020/03/17	1	13.45	0	0.00	13.10	1	3,214	0.03%
2020/03/12	14	18.64	12	18.96	17.50	2	2,996	0.07%
2020/02/17	0	0.00	5	16.80	16.70	-5	2,519	-0.20%
2020/01/30	5	16.40	0	0.00	16.40	5	3,109	0.16%
2020/01/13	0	0.00	10.9	17.78	17.90	-10.9	3,796	-0.29%
2020/01/10	10	18.10	0	0.00	17.80	10	4,358	0.23%
2020/01/09	9	18.15	10	18.30	18.40	-1	4,449	-0.02%
2020/01/07	0	0.00	2	17.20	17.20	-2	4,716	-0.04%
2020/01/06	0	0.00	1	17.35	17.35	-1	4,967	-0.02%
2020/01/03	10	17.75	1	17.70	17.75	9	5,312	0.17%
2019/12/24	0	0.00	2	17.85	17.95	-2	9,311	-0.02%
2019/12/23	0	0.00	2	18.30	18.20	-2	9,327	-0.02%
2019/12/20	0	0.00	1	18.65	18.70	-1	9,328	-0.01%
2019/12/19	0	0.00	2.3	18.86	18.90	-2.3	9,385	-0.02%
2019/11/29	0	0.00	1	18.40	18.40	-1	10,380	-0.01%
2019/11/28	1	18.55	0	0.00	18.45	1	10,491	0.01%
2019/11/18	5	19.10	0.2	19.40	19.40	4.8	11,015	0.04%
2019/11/14	0	0.00	3	18.00	17.80	-3	11,032	-0.03%
2019/11/13	0	0.00	2	17.30	17.75	-2	11,060	-0.02%
2019/11/12	0	0.00	3.7	17.21	17.35	-3.7	11,057	-0.03%
2019/11/11	3.1	17.39	0	0.00	17.10	3.1	11,095	0.03%
2019/11/08	0	0.00	12	18.08	18.15	-12	11,152	-0.11%
2019/11/07	3	18.00	0	0.00	17.85	3	11,173	0.03%
2019/11/06	6.2	18.38	2	18.40	18.30	4.2	11,229	0.04%
2019/11/05	5	20.00	10	18.85	18.90	-5	11,211	-0.04%
2019/11/04	10	21.35	11.4	20.69	20.75	-1.4	11,288	-0.01%
2019/10/23	0	0.00	1	12.75	12.75	-1	11,215	-0.01%
2019/10/22	0	0.00	1	13.00	12.60	-1	11,234	-0.01%
2019/10/21	20	12.90	3	13.07	12.85	17	11,267	0.15%
2019/10/17	1	13.45	0	0.00	13.55	1	11,532	0.01%
2019/10/16	0	0.00	2	13.95	13.60	-2	11,948	-0.02%
2019/10/15	1	13.60	0	0.00	13.55	1	11,954	0.01%
2019/10/14	1	13.65	1	13.60	13.60	0	12,085	0.00%
2019/10/08	3	14.08	5	14.13	14.10	-2	12,546	-0.02%
2019/10/07	10	14.75	7	14.64	14.30	3	12,384	0.02%
2019/10/04	1	13.95	3	14.00	14.00	-2	11,820	-0.02%
2019/10/03	3	13.85	4	13.84	13.70	-1	11,663	-0.01%
2019/10/02	1	13.30	1	13.40	14.00	0	11,503	0.00%
2019/10/01	2	13.85	2	13.78	13.50	0	11,294	0.00%
2019/09/27	2	13.83	11	13.58	13.45	-9	11,058	-0.08%
2019/09/26	4	14.23	15	14.27	14.25	-11	10,717	-0.10%
2019/09/25	3	14.18	1	14.60	14.50	2	10,322	0.02%
2019/09/24	8	14.05	29	14.39	14.30	-21	9,829	-0.21%
2019/09/23	26	13.78	6	13.42	14.00	20	8,719	0.23%
2019/09/20	8	12.39	2	12.48	12.85	6	7,590	0.08%
2019/09/19	1	11.60	1	11.65	11.70	0	6,828	0.00%
2019/09/16	0	0.00	1	11.50	11.25	-1	6,689	-0.01%
2019/09/12	2	11.55	2	11.40	11.40	0	6,679	0.00%
2019/09/11	0	0.00	2	11.35	11.35	-2	6,622	-0.03%
2019/09/10	1	11.80	0	0.00	11.35	1	6,614	0.02%
2019/09/09	0	0.00	2	11.65	11.80	-2	6,543	-0.03%
2019/09/05	2	12.08	0	0.00	11.75	2	6,568	0.03%
2019/09/04	2	11.85	1	11.80	11.90	1	6,586	0.02%
2019/09/03	1	11.75	0	0.00	11.45	1	6,510	0.02%
2019/08/30	0	0.00	1	11.55	11.55	-1	6,404	-0.02%
2019/08/29	8	11.94	8	11.74	11.70	0	6,326	0.00%
2019/08/27	1	11.55	0	0.00	11.45	1	5,865	0.02%
2019/08/23	3	11.65	3	11.50	11.50	0	5,731	0.00%
2019/08/22	4	11.90	4	11.40	11.40	0	5,660	0.00%
2019/08/21	10	11.79	0	0.00	11.65	10	5,538	0.18%
2019/08/16	2	11.40	2	11.25	11.30	0	5,185	0.00%
2019/08/13	0	0.00	5	11.35	11.30	-5	4,980	-0.10%
2019/08/01	5	11.55	5	11.20	11.20	0	4,462	0.00%
2019/07/26	2	12.10	2	11.65	11.65	0	4,311	0.00%
2019/07/23	0	0.00	17	11.91	11.75	-17	4,095	-0.42%
2019/07/22	3	12.65	0	0.00	12.20	3	3,954	0.08%
2019/07/18	18	12.46	15	12.65	11.90	3	3,469	0.09%
2019/07/16	1	11.15	0	0.00	11.20	1	2,851	0.04%
2019/07/15	10	10.60	0	0.00	11.10	10	2,618	0.38%
2019/07/12	45	10.20	40	10.20	10.20	5	2,193	0.23%
2019/06/12	0	0.00	1	10.05	9.91	-1	2,123	-0.05%
2019/05/14	0	0.00	2	9.68	9.69	-2	2,084	-0.10%
2019/05/13	2	9.26	0	0.00	9.16	2	2,069	0.10%
2019/05/08	1	10.10	0	0.00	10.05	1	1,997	0.05%
2019/05/02	0	0.00	106	10.35	10.50	-106	1,889	-5.61%	大賣/鉅額交易
2019/04/12	2	12.60	2	13.05	12.60	0	1,867	0.00%
2019/04/11	4	13.00	0	0.00	13.00	4	1,851	0.22%
2019/04/09	3	13.30	0	0.00	13.35	3	1,836	0.16%
2019/03/25	2	14.05	0	0.00	13.65	2	1,506	0.13%
2019/03/22	0	0.00	5	13.90	13.90	-5	1,391	-0.36%
2019/02/25	0	0.00	1	12.90	12.70	-1	1,347	-0.07%
2019/02/22	1	13.20	5	13.15	12.90	-4	1,320	-0.30%
2019/02/20	10	12.33	0	0.00	12.35	10	1,207	0.83%
2019/02/15	9	11.62	0	0.00	11.65	9	1,069	0.84%
2018/12/14	2	12.68	1	12.35	12.20	1	879	0.11%
2018/12/12	0	0.00	12	12.06	12.00	-12	789	-1.52%
2018/11/28	0	0.00	1	11.10	11.65	-1	621	-0.16%
2018/11/20	0.3	10.40	0	0.00	10.50	0.3	590	0.05%
2018/11/16	1	10.50	0	0.00	10.35	1	580	0.17%
2018/11/13	3	10.53	3	10.25	10.00	0	557	0.00%
2018/11/07	0	0.00	2	10.15	10.05	-2	546	-0.37%
2018/11/06	2	9.98	0	0.00	9.98	2	563	0.36%
2018/11/02	10	9.90	0	0.00	9.90	10	575	1.74%
2018/10/24	2	10.35	0	0.00	10.20	2	540	0.37%
2018/10/23	1	10.25	0	0.00	10.25	1	545	0.18%
2018/10/15	2	10.40	0	0.00	10.40	2	561	0.36%
2018/10/12	2	10.25	0	0.00	10.25	2	567	0.35%
2018/10/03	0	0.00	2	12.80	12.90	-2	617	-0.32%
2018/09/27	0.2	12.55	0	0.00	12.45	0.2	720	0.03%
2018/08/08	0	0.00	1	14.40	14.30	-1	1,929	-0.05%
2018/07/25	1	14.00	0	0.00	14.05	1	1,960	0.05%
2018/07/20	0	0.00	2	14.35	14.05	-2	1,979	-0.10%
2018/07/19	0	0.00	8	14.30	14.20	-8	1,978	-0.40%
2018/07/18	2	14.65	1	14.60	14.30	1	1,985	0.05%
2018/07/13	0	0.00	10	14.80	14.70	-10	1,946	-0.51%
2018/07/12	0	0.00	10	14.70	14.70	-10	1,939	-0.52%
2018/06/28	30	16.15	0	0.00	16.05	30	1,804	1.66%
2018/06/19	10	15.55	0	0.00	15.50	10	1,510	0.66%
2018/06/14	0	0.00	1	15.70	15.70	-1	1,450	-0.07%
2018/06/13	18	15.82	5	15.70	15.60	13	1,458	0.89%
2018/06/12	4	15.99	4	15.96	16.10	0	1,440	0.00%
2018/05/31	10	14.75	0	0.00	14.70	10	1,299	0.77%
2018/05/29	0	0.00	1	14.55	14.80	-1	1,264	-0.08%
2018/05/15	5	14.05	0	0.00	14.00	5	1,276	0.39%
2018/05/11	1	14.00	0	0.00	13.90	1	1,388	0.07%
2018/05/10	1	14.20	0	0.00	14.10	1	1,405	0.07%
2018/04/11	1	14.40	0	0.00	14.35	1	2,474	0.04%
2018/03/23	0	0.00	1	15.50	15.50	-1	2,535	-0.04%
2018/03/09	0	0.00	2	17.55	17.00	-2	2,732	-0.07%
2018/02/22	0	0.00	3	16.30	16.50	-3	3,188	-0.09%
2018/02/07	0	0.00	6	16.60	16.20	-6	3,535	-0.17%
2018/01/30	0	0.00	10	18.30	18.25	-10	4,157	-0.24%
2018/01/29	0	0.00	10	18.55	18.50	-10	4,104	-0.24%
2018/01/25	40	19.41	43	19.33	19.15	-3	4,038	-0.07%
2018/01/24	0	0.00	30	18.55	18.45	-30	3,810	-0.79%
2018/01/17	0	0.00	2	18.10	18.05	-2	4,223	-0.05%
2018/01/09	0	0.00	2	17.00	16.95	-2	4,259	-0.05%
2018/01/08	1	17.20	1	17.00	17.00	0	4,320	0.00%
2018/01/05	0	0.00	3	17.28	17.50	-3	4,518	-0.07%
2018/01/04	1	17.40	0	0.00	17.50	1	4,645	0.02%
2018/01/03	1	17.35	1	17.00	17.00	0	4,588	0.00%