揚智 (3041)-統一-新台中券商分點個股進出

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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/14	1	20.40	0	0.00	20.40	1	7,242	0.01%
2024/05/10	0	20.25	0	0.00	20.15	0	7,626	0.00%
2024/05/09	4.1	20.48	17	20.76	20.70	-12.9	7,726	-0.17%
2024/05/08	0	0.00	1	23.10	22.70	-1	7,732	-0.01%
2024/05/07	1	22.30	0	0.00	22.40	1	7,832	0.01%
2024/05/02	0	0.00	0	23.60	23.35	0	7,937	0.00%
2024/04/30	0	0.00	2.8	22.83	23.00	-2.8	7,987	-0.04%
2024/04/29	0	0.00	2	22.00	22.00	-2	8,010	-0.02%
2024/04/24	0	0.00	10	21.60	21.75	-10	8,128	-0.12%
2024/04/16	2	21.90	0	0.00	21.80	2	8,464	0.02%
2024/04/15	0	0.00	7	22.70	22.60	-7	8,499	-0.08%
2024/04/11	2	23.10	3	23.43	23.40	-1	8,614	-0.01%
2024/04/08	1	23.50	9	23.55	23.45	-8	8,678	-0.09%
2024/04/03	1	23.80	1	23.75	23.75	0	8,746	0.00%
2024/04/02	0	23.95	0	0.00	23.75	0	8,885	0.00%
2024/03/29	4	23.60	5	23.74	23.60	-1	9,274	-0.01%
2024/03/28	5	23.58	4	23.75	23.60	1	9,415	0.01%
2024/03/27	4	23.90	4	24.15	23.90	0	9,453	0.00%
2024/03/26	4	24.40	14	24.49	24.40	-10	9,497	-0.11%
2024/03/25	5	24.26	5	24.52	24.25	0	9,530	0.00%
2024/03/22	6	24.57	9	24.28	24.50	-3	9,580	-0.03%
2024/03/21	31	24.20	55	24.42	25.00	-24	9,671	-0.25%
2024/03/20	2	22.40	5	23.28	23.35	-3	9,864	-0.03%
2024/03/19	53.1	21.15	5	20.74	21.25	48.1	9,797	0.49%
2024/03/18	2.1	22.05	8	22.05	22.05	-6	9,594	-0.06%
2024/03/15	6.1	24.50	0	0.00	24.50	6.1	9,738	0.06%
2024/03/13	4.1	27.21	6	27.57	27.20	-1.9	10,309	-0.02%
2024/03/12	7	28.36	4	28.26	28.30	3	11,489	0.03%
2024/03/11	6	28.61	6	28.78	28.60	0	12,085	0.00%
2024/03/08	10.1	28.88	4	28.96	28.55	6.1	12,203	0.05%
2024/03/07	9	29.43	6	30.23	29.25	3	12,354	0.02%
2024/03/06	5	30.09	3	30.18	30.00	2	13,096	0.02%
2024/03/05	8	30.89	3	31.05	30.40	5	13,174	0.04%
2024/03/04	3	32.35	5	31.66	31.45	-2	13,213	-0.02%
2024/03/01	14	31.79	18	31.84	31.35	-4	13,341	-0.03%
2024/02/29	7	31.81	6	31.62	31.20	1	13,444	0.01%
2024/02/27	48	31.95	57	31.14	31.40	-9	13,667	-0.07%
2024/02/26	10	32.20	2	32.08	32.10	8	14,115	0.06%
2024/02/23	20	32.12	8	32.36	31.45	12	15,061	0.08%
2024/02/22	13	32.43	18	32.57	32.25	-5	15,866	-0.03%
2024/02/21	22	31.67	13	31.81	31.45	9	15,756	0.06%
2024/02/20	43	32.48	41	32.55	32.00	2	17,219	0.01%
2024/02/19	7	29.56	8	30.56	31.25	-1	16,445	-0.01%
2024/02/16	2	27.65	5	27.65	28.45	-3	16,329	-0.02%
2024/02/15	3	26.37	2	26.00	25.90	1	16,337	0.01%
2024/02/05	3	26.38	2	26.43	26.15	1	16,428	0.01%
2024/02/02	3	27.42	5	27.69	27.70	-2	16,637	-0.01%
2024/02/01	10	27.72	10	27.58	27.40	0	16,723	0.00%
2024/01/31	4	26.39	4	26.64	26.35	0	16,598	0.00%
2024/01/29	3	26.45	4	26.43	26.45	-1	16,548	-0.01%
2024/01/26	9	27.26	9	27.54	27.10	0	16,496	0.00%
2024/01/25	5	27.25	5	27.50	27.25	0	16,521	0.00%
2024/01/24	7	27.91	7	28.00	27.85	0	16,540	0.00%
2024/01/23	3	28.18	4	28.40	27.80	-1	16,617	-0.01%
2024/01/19	6	27.22	7	27.37	27.20	-1	16,656	-0.01%
2024/01/18	5	27.25	5	27.50	27.25	0	16,800	0.00%
2024/01/17	7	27.90	5	28.00	27.75	2	17,624	0.01%
2024/01/16	7	28.13	8	28.16	28.20	-1	18,543	-0.01%
2024/01/15	4	28.40	4	28.51	28.75	0	19,054	0.00%
2024/01/12	7	27.55	8	27.70	27.45	-1	19,686	0.00%
2024/01/11	9	27.94	9	27.92	27.95	0	20,113	0.00%
2024/01/10	5	28.00	5	28.20	28.00	0	20,314	0.00%
2024/01/09	5	28.40	5	28.60	28.40	0	20,285	0.00%
2024/01/08	7	29.11	16	29.52	29.10	-9	20,190	-0.04%
2024/01/05	0	0.00	2	29.70	29.90	-2	20,124	-0.01%
2024/01/04	6	29.73	9	30.29	29.75	-3	20,056	-0.01%
2024/01/02	5	30.75	5	30.80	30.75	0	19,931	0.00%
2023/12/28	6	31.82	10	32.17	31.45	-4	19,827	-0.02%
2023/12/27	13	32.27	7	32.45	32.05	6	19,744	0.03%
2023/12/26	11	32.12	12	32.46	31.75	-1	19,591	-0.01%
2023/12/25	10	32.14	4	32.04	31.15	6	19,366	0.03%
2023/12/22	9	30.99	13	31.07	31.55	-4	19,148	-0.02%
2023/12/21	5	30.56	5	30.65	30.40	0	18,982	0.00%
2023/12/20	8	31.21	7	31.01	31.30	1	18,904	0.01%
2023/12/19	4	30.80	5	30.99	30.80	-1	18,817	-0.01%
2023/12/18	9	31.67	9	31.67	31.10	0	18,722	0.00%
2023/12/15	9	31.97	6	32.64	31.75	3	18,612	0.02%
2023/12/14	9	33.53	11	33.25	32.85	-2	18,407	-0.01%
2023/12/13	6	32.08	4	31.89	32.10	2	17,757	0.01%
2023/12/12	7	31.96	9	32.20	31.95	-2	17,668	-0.01%
2023/12/11	11	32.43	10	32.56	32.55	1	17,455	0.01%
2023/12/08	11	33.28	12	33.40	33.00	-1	17,233	-0.01%
2023/12/07	38	34.51	24	34.18	32.50	14	16,637	0.08%
2023/12/06	42	31.68	50	31.73	33.55	-8	15,361	-0.05%
2023/12/05	7	30.78	7	30.41	30.50	0	14,723	0.00%
2023/12/04	3	30.50	9	30.62	30.50	-6	14,576	-0.04%
2023/12/01	48	32.77	35	32.78	31.60	13	14,336	0.09%
2023/11/30	20	31.74	20	31.60	31.60	0	13,494	0.00%
2023/11/29	8	31.76	8	31.64	31.80	0	13,345	0.00%
2023/11/28	28	32.14	27	31.74	31.75	1	13,206	0.01%
2023/11/27	8	31.98	4	31.90	31.35	4	12,953	0.03%
2023/11/24	4	32.16	8	32.17	32.80	-4	12,690	-0.03%
2023/11/22	57	33.22	83	33.20	32.70	-26	11,733	-0.22%
2023/11/21	39	32.61	25	32.62	31.80	14	10,657	0.13%
2023/11/20	4	31.53	5	30.95	32.35	-1	9,444	-0.01%
2023/11/17	37	29.41	21	29.36	29.45	16	9,049	0.18%
2023/11/16	2	27.50	12	28.03	29.00	-10	7,214	-0.14%
2023/11/15	27	24.81	29	25.01	26.40	-2	6,533	-0.03%
2023/11/14	5	23.99	4	23.80	24.00	1	6,253	0.02%
2023/11/13	1	24.00	0	0.00	24.00	1	6,126	0.02%
2023/11/10	9	23.89	8	23.96	23.60	1	5,984	0.02%
2023/11/09	15	25.15	17	24.77	24.75	-2	5,704	-0.04%
2023/11/08	2	27.15	0	0.00	26.60	2	5,455	0.04%
2023/11/07	8	26.36	14	26.20	27.75	-6	5,347	-0.11%
2023/11/06	9	24.83	10	24.83	25.25	-1	5,186	-0.02%
2023/11/03	12	24.76	5	24.85	24.05	7	5,143	0.14%
2023/11/02	15	25.56	8	25.73	25.30	7	5,097	0.14%
2023/11/01	0	0.00	1	24.21	25.00	-1	5,043	-0.02%
2023/10/31	2	25.15	0	0.00	23.80	2	4,977	0.04%
2023/10/27	0	0.00	3	27.20	26.85	-3	4,818	-0.06%
2023/10/26	0	0.00	1	27.20	27.80	-1	4,753	-0.02%
2023/10/25	14	26.61	16	26.78	27.35	-2	4,570	-0.04%
2023/10/24	5	25.85	7	25.68	24.90	-2	3,707	-0.05%
2023/10/23	3	26.55	1	26.50	27.00	2	2,732	0.07%
2023/10/20	6	23.94	5.1	24.40	24.55	0.9	2,164	0.04%
2023/10/19	25	21.86	24	21.11	22.35	1	1,449	0.07%
2023/10/18	1	20.15	2	20.35	20.35	-1	972	-0.10%
2023/09/12	0	18.25	0	0.00	18.20	0	835	0.00%
2023/09/08	0	0.00	10	18.15	18.15	-10	845	-1.18%
2023/09/05	3	18.52	6	18.68	18.60	-3	850	-0.35%
2023/09/04	0	0.00	10	18.28	18.30	-10	845	-1.18%
2023/09/01	15	18.53	5	18.40	18.45	10	843	1.19%
2023/08/31	0	0.00	3	18.18	18.05	-3	825	-0.36%
2023/08/29	7	18.23	1	18.20	18.10	6	834	0.72%
2023/08/25	0	0.00	1	18.35	18.25	-1	839	-0.12%
2023/08/24	1	17.45	5	17.75	17.40	-4	827	-0.48%
2023/08/18	0	17.35	0	0.00	17.15	0	1,005	0.00%
2023/08/15	1	17.15	0.5	17.20	17.10	0.5	1,083	0.05%
2023/08/14	3	16.92	0	0.00	16.80	3	1,082	0.28%
2023/08/11	0	17.80	0	0.00	17.70	0	1,069	0.00%
2023/08/09	0	18.35	0	0.00	18.40	0	1,058	0.00%
2023/08/02	5	19.30	6	18.88	18.75	-1	1,079	-0.09%
2023/08/01	2	18.95	2	19.35	19.35	0	1,072	0.00%
2023/07/31	3	19.20	0	0.00	18.95	3	1,049	0.29%
2023/07/25	1	18.40	0	0.00	18.35	1	1,024	0.10%
2023/07/24	2	18.10	0	0.00	18.10	2	1,020	0.20%
2023/07/21	1	18.80	0	0.00	18.75	1	1,015	0.10%
2023/07/17	0	0.00	0	18.45	18.65	0	995	0.00%
2023/07/13	0	0.00	0.8	18.51	18.30	-0.8	997	-0.08%
2023/07/10	0	0.00	1	18.95	18.80	-1	1,006	-0.10%
2023/07/04	0	0.00	1	19.25	19.40	-1	1,025	-0.10%
2023/06/29	0	0.00	1	19.05	18.95	-1	1,032	-0.10%
2023/06/28	0	0.00	6	18.85	18.85	-6	1,032	-0.58%
2023/06/26	2	19.15	1	19.45	19.05	1	1,027	0.10%
2023/06/21	0	0.00	1	19.90	19.90	-1	1,004	-0.10%
2023/06/20	2	19.85	2	19.80	19.75	0	1,015	0.00%
2023/06/19	0	0.00	1	19.85	19.80	-1	1,027	-0.10%
2023/06/16	3	19.90	5	19.80	19.70	-2	1,034	-0.19%
2023/06/15	1	19.95	0	0.00	19.95	1	1,031	0.10%
2023/06/13	0.4	20.00	0	0.00	19.85	0.4	1,030	0.04%
2023/06/06	0	0.00	0.2	20.20	20.00	-0.2	1,063	-0.02%
2023/06/05	0	0.00	1	20.30	20.30	-1	1,071	-0.09%
2023/06/02	0	0.00	2	20.00	19.95	-2	1,066	-0.19%
2023/05/26	0	19.48	0	0.00	19.35	0	998	0.00%
2023/05/25	1	19.45	0	0.00	19.45	1	990	0.10%
2023/05/23	10	19.75	10	19.83	20.55	0	859	0.00%
2023/05/18	0	0.00	1	18.45	18.45	-1	795	-0.13%
2023/05/15	0	18.05	0	0.00	18.05	0	808	0.00%
2023/05/10	1	18.60	0	0.00	18.70	1	864	0.12%
2023/05/09	0.1	19.00	2	18.95	18.85	-2	867	-0.22%
2023/04/27	0	19.30	0	0.00	19.50	0	1,156	0.00%
2023/04/25	1	19.40	0	0.00	19.15	1	1,144	0.09%
2023/04/21	1	20.10	0	0.00	19.85	1	1,127	0.09%
2023/04/20	1	20.60	0	0.00	20.45	1	1,114	0.09%
2023/04/19	1.1	20.90	0	0.00	20.80	1.1	1,103	0.10%
2023/04/13	5	21.31	0	0.00	21.05	5	1,087	0.46%
2023/04/12	0	0.00	3	21.70	21.65	-3	1,066	-0.28%
2023/03/22	0	0.00	1	21.55	21.45	-1	1,054	-0.09%
2023/03/21	1	21.05	0	0.00	21.25	1	1,045	0.10%
2023/03/14	0	0.00	1	20.45	20.50	-1	1,054	-0.09%
2023/03/13	1	20.50	0	0.00	20.65	1	1,057	0.09%
2023/03/10	4	21.41	0	0.00	21.25	4	1,049	0.38%
2023/02/24	0	0.00	4	22.05	21.95	-4	1,045	-0.38%
2023/02/22	1	21.95	0	0.00	22.00	1	1,075	0.09%
2023/02/20	0	0.00	1	22.40	22.60	-1	1,076	-0.09%
2023/02/16	0	0.00	1	21.90	21.90	-1	1,083	-0.09%
2023/02/10	2	21.90	0	0.00	21.90	2	1,088	0.18%
2023/02/07	1	22.90	1	22.90	22.90	0	1,024	0.00%
2023/02/06	7	22.91	7	22.75	22.65	0	1,019	0.00%
2023/02/03	63	23.22	62	23.08	23.05	1	998	0.10%
2023/02/02	7	23.04	2	23.55	23.25	5	890	0.56%
2023/01/30	0	0.00	1	21.00	21.00	-1	737	-0.14%
2023/01/17	0	0.00	0.1	20.20	20.20	-0.1	727	-0.01%
2023/01/12	0	20.85	0	0.00	20.50	0	749	0.00%
2023/01/11	0	0.00	1	21.10	21.05	-1	747	-0.13%
2023/01/05	3	20.35	0	0.00	20.20	3	811	0.37%
2022/12/14	0	0.00	1	22.00	22.35	-1	899	-0.11%
2022/12/13	0	0.00	1	21.70	21.75	-1	885	-0.11%
2022/12/12	0	0.00	1	21.85	21.80	-1	890	-0.11%
2022/12/02	0	0.00	1	21.95	22.05	-1	875	-0.11%
2022/11/30	1	21.25	0	0.00	21.50	1	885	0.11%
2022/11/11	1	19.80	0	0.00	18.95	1	943	0.11%
2022/10/28	0	17.65	0	0.00	17.35	0	1,077	0.00%
2022/10/21	0	17.60	0	0.00	17.10	0	1,110	0.00%
2022/10/13	0	0.00	5	17.60	16.95	-5	1,318	-0.38%
2022/10/06	0	0.00	2	20.75	20.50	-2	1,561	-0.13%
2022/10/05	0	0.00	4	20.40	20.40	-4	1,571	-0.25%
2022/10/04	5	20.55	5	20.45	20.50	0	1,578	0.00%
2022/09/22	1	21.30	0	0.00	21.90	1	1,629	0.06%
2022/09/21	1	21.80	0	0.00	21.75	1	1,630	0.06%
2022/09/19	1	22.05	0	0.00	22.10	1	1,637	0.06%
2022/09/06	1	23.10	0	0.00	23.00	1	1,685	0.06%
2022/09/05	1	23.70	2	23.95	23.70	-1	1,677	-0.06%
2022/09/01	1	24.55	0	0.00	24.60	1	1,684	0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/18	0	0.00	1	25.90	25.80	-1	1,647	-0.06%
2022/08/16	0	0.00	1	25.15	25.15	-1	1,649	-0.06%
2022/08/15	1	25.40	0	0.00	25.30	1	1,632	0.06%
2022/08/12	0	0.00	1	25.20	25.05	-1	1,598	-0.06%
2022/08/11	0	0.00	2	24.50	24.40	-2	1,580	-0.13%
2022/08/10	0	0.00	1	24.40	24.45	-1	1,600	-0.06%
2022/08/05	0	0.00	1	24.15	24.35	-1	1,640	-0.06%
2022/08/03	0	23.70	0	0.00	23.45	0	1,649	0.00%
2022/08/02	1	23.70	10	24.15	23.80	-9	1,662	-0.54%
2022/08/01	0	0.00	1	24.45	24.55	-1	1,664	-0.06%
2022/07/27	10	24.43	0	0.00	24.45	10	1,703	0.59%
2022/07/26	0	0.00	1	24.50	23.95	-1	1,701	-0.06%
2022/07/22	2	24.78	2	25.25	24.80	0	1,716	0.00%
2022/07/21	8	25.04	9	24.63	25.05	-1	1,768	-0.06%
2022/07/20	15	25.01	15	24.78	24.50	0	1,738	0.00%
2022/07/18	14	25.70	13	25.18	24.95	1	1,672	0.06%
2022/07/15	0	0.00	2	25.40	25.40	-2	1,464	-0.14%
2022/07/13	0	22.70	2	23.00	22.65	-2	1,484	-0.13%
2022/07/12	1	22.10	0	0.00	21.95	1	1,517	0.07%
2022/07/04	0	0.00	1	22.60	22.25	-1	1,575	-0.06%
2022/07/01	1	23.50	0	0.00	21.80	1	1,588	0.06%
2022/06/30	1	23.55	0	0.00	22.95	1	1,592	0.06%
2022/06/22	1	25.20	0	0.00	24.45	1	1,912	0.05%
2022/06/21	1	25.65	2	25.73	25.75	-1	1,965	-0.05%
2022/06/20	0	0.00	17	24.34	24.30	-17	2,094	-0.81%
2022/06/17	1	25.10	0	0.00	25.40	1	2,116	0.05%
2022/06/14	1	26.70	0	0.00	27.25	1	2,351	0.04%
2022/06/13	2	27.38	0	0.00	27.05	2	2,387	0.08%
2022/06/10	2	28.50	0	0.00	28.35	2	2,424	0.08%
2022/06/08	1	29.40	2	29.38	29.30	-1	2,481	-0.04%
2022/05/26	0	0.00	1	28.95	28.65	-1	2,753	-0.04%
2022/05/25	0	0.00	1	29.55	29.45	-1	2,803	-0.04%
2022/05/24	0	0.00	1	29.00	28.55	-1	2,880	-0.03%
2022/05/20	2	29.35	2	29.50	29.35	0	2,968	0.00%
2022/05/18	2	29.00	2	29.50	29.00	0	3,096	0.00%
2022/05/17	0	0.00	6	28.50	29.30	-6	3,199	-0.19%
2022/05/13	0	0.00	0.6	27.75	27.60	-0.6	3,865	-0.01%
2022/05/12	0	0.00	1	27.00	26.80	-1	4,057	-0.02%
2022/05/09	0	0.00	0.2	26.90	26.90	-0.2	4,615	0.00%
2022/05/05	2	28.40	0	0.00	28.30	2	4,757	0.04%
2022/05/04	1	27.30	1	27.05	27.15	0	4,827	0.00%
2022/04/29	0.4	26.95	0.6	26.55	26.55	-0.3	5,116	-0.01%
2022/04/25	0	0.00	1	26.80	27.00	-1	5,982	-0.02%
2022/04/18	0	29.78	1	29.25	29.25	-1	6,768	-0.01%
2022/04/15	0	30.95	0	0.00	29.90	0	6,927	0.00%
2022/04/13	0	31.65	0	0.00	31.60	0	7,407	0.00%
2022/04/11	1	31.05	3	31.58	31.05	-2	8,090	-0.02%
2022/04/08	0	32.20	0	0.00	32.90	0	8,425	0.00%
2022/03/31	0	0.00	7	33.95	33.95	-7	13,039	-0.05%
2022/03/29	2	33.80	10	33.69	33.50	-8	14,102	-0.06%
2022/03/28	15	35.17	5	35.20	35.00	10	14,709	0.07%
2022/03/25	2	34.30	3	34.40	34.40	-1	15,730	-0.01%
2022/03/24	3	35.05	2	34.80	34.60	1	16,371	0.01%
2022/03/23	1	35.00	2	35.00	34.95	-1	16,647	-0.01%
2022/03/22	3	33.93	8	34.19	34.05	-5	16,885	-0.03%
2022/03/21	3	33.75	1	33.80	33.70	2	16,884	0.01%
2022/03/18	1	33.85	10	33.85	34.10	-9	16,919	-0.05%
2022/03/17	4	33.35	6.1	33.34	33.50	-2.1	16,932	-0.01%
2022/03/16	1	32.40	3	31.93	31.65	-2	16,926	-0.01%
2022/03/15	1	31.60	2	32.65	31.20	-1	17,022	-0.01%
2022/03/14	1	33.20	2	33.13	33.15	-1	17,084	-0.01%
2022/03/11	8	32.80	6	32.93	32.75	2	17,156	0.01%
2022/03/10	1	32.45	0	0.00	32.70	1	17,224	0.01%
2022/03/09	5	30.95	5	31.25	31.55	0	17,392	0.00%
2022/03/08	1	31.30	2	31.35	30.20	-1	17,524	-0.01%
2022/03/07	1	31.05	0	0.00	31.00	1	17,583	0.01%
2022/03/04	1	33.20	3	33.23	32.55	-2	17,651	-0.01%
2022/03/03	7	33.41	6	33.10	32.95	1	17,787	0.01%
2022/03/02	1	32.65	3	32.83	33.15	-2	17,964	-0.01%
2022/03/01	2	32.70	2	32.85	33.20	0	18,097	0.00%
2022/02/25	2	31.80	1	31.75	31.60	1	18,323	0.01%
2022/02/24	7.1	31.47	2	31.40	30.75	5.1	18,735	0.03%
2022/02/23	5	32.75	3	33.00	32.75	2	19,058	0.01%
2022/02/22	6	32.91	2	32.58	32.30	4	19,718	0.02%
2022/02/21	12	33.65	7	33.60	33.55	5	21,091	0.02%
2022/02/18	3	34.35	4	34.21	34.05	-1	22,449	0.00%
2022/02/17	16	34.26	12	34.79	33.75	4	23,092	0.02%
2022/02/16	53	34.94	81	35.04	35.00	-28	23,287	-0.12%
2022/02/15	497	35.26	473	35.35	34.90	24	23,019	0.10%	大買/大賣/
2022/02/14	80	38.68	18	39.16	38.75	62	22,629	0.27%
2022/02/11	7	39.44	40	39.14	39.80	-33	22,499	-0.15%
2022/02/10	29	38.09	7	38.53	38.40	22	22,273	0.10%
2022/02/09	39	38.40	239	37.84	38.80	-200	22,115	-0.90%	大賣/鉅額交易
2022/02/08	13	36.82	175	36.71	37.30	-162	21,923	-0.74%	大賣/鉅額交易
2022/02/07	46	35.55	72	35.45	36.05	-26	21,854	-0.12%
2022/01/26	48	34.72	18	34.99	34.70	30	21,781	0.14%
2022/01/25	61	36.10	24	35.52	35.50	37	21,700	0.17%
2022/01/24	9	36.22	8	36.47	36.30	1	21,606	0.00%
2022/01/21	314	38.49	26	38.88	37.80	288	21,502	1.34%	大買/鉅額交易
2022/01/20	16	40.18	33.3	39.54	40.35	-17.3	21,161	-0.08%
2022/01/19	35	37.22	20.7	37.54	37.85	14.3	20,752	0.07%
2022/01/18	27	37.87	25	37.10	37.20	2	20,681	0.01%
2022/01/17	1	37.55	551	37.14	37.30	-550	20,552	-2.68%	大賣/鉅額交易
2022/01/14	3	36.38	2	36.25	35.95	1	20,443	0.00%
2022/01/13	3	36.92	0	0.00	37.10	3	20,335	0.01%
2022/01/12	13	37.84	16	37.70	37.45	-3	20,214	-0.01%
2022/01/11	18	39.26	27	38.79	37.55	-9	20,073	-0.04%
2022/01/10	7	38.36	5	37.12	38.45	2	19,660	0.01%
2022/01/07	6	37.87	7	37.86	37.35	-1	19,465	-0.01%
2022/01/06	28	39.71	44	39.36	39.50	-16	19,166	-0.08%
2022/01/05	95	40.21	44	40.23	39.50	51	18,951	0.27%
2022/01/04	61	40.72	9	40.89	40.25	52	18,610	0.28%
2022/01/03	21	41.90	57	42.64	41.15	-36	18,251	-0.20%
2021/12/30	22	41.73	10	41.69	41.95	12	17,911	0.07%
2021/12/29	621	42.45	123	42.52	42.10	498	17,373	2.87%	大買/大賣/鉅額交易
2021/12/28	33.2	41.23	17	40.49	40.50	16.2	15,699	0.10%
2021/12/27	41	40.73	91	40.35	42.70	-50	14,005	-0.36%
2021/12/24	146	39.50	107	39.69	38.85	39	13,294	0.29%	大買/大賣/
2021/12/23	10	38.76	11	38.76	37.80	-1	12,482	-0.01%
2021/12/22	17	38.51	15	38.63	38.50	2	12,182	0.02%
2021/12/21	24	37.31	72	37.82	38.45	-48	11,477	-0.42%
2021/12/20	8.1	36.05	4	36.73	36.05	4.1	10,414	0.04%
2021/12/17	58	34.75	9	34.57	33.65	49	9,733	0.50%
2021/12/16	5.1	34.84	16.1	35.47	36.05	-11	9,412	-0.12%
2021/12/14	3	32.70	12	31.88	32.30	-9	9,050	-0.10%
2021/12/13	1	34.30	0	0.00	34.20	1	8,968	0.01%
2021/12/09	2	34.73	0	0.00	34.50	2	8,842	0.02%
2021/12/08	0	0.00	4	34.04	33.95	-4	8,733	-0.05%
2021/12/07	4	33.13	1	34.00	32.60	3	8,647	0.03%
2021/12/06	4	34.08	1	34.00	33.40	3	8,549	0.04%
2021/12/03	6.4	34.70	5	34.94	34.55	1.4	8,465	0.02%
2021/12/02	6	34.93	0	0.00	33.55	6	8,302	0.07%
2021/12/01	2	34.60	14	34.36	34.80	-12	8,172	-0.15%
2021/11/30	2	33.90	6	33.78	33.90	-4	8,102	-0.05%
2021/11/29	23	33.45	18	33.41	33.10	5	8,091	0.06%
2021/11/26	23.3	33.18	41	33.25	32.85	-17.8	7,950	-0.22%
2021/11/25	34.3	35.39	33	35.01	34.80	1.3	7,753	0.02%
2021/11/24	43	35.52	43	35.88	35.90	0	7,591	0.00%
2021/11/23	62	36.89	41	35.82	34.95	21	7,330	0.29%
2021/11/22	22	38.81	17	38.85	38.80	5	6,895	0.07%
2021/11/19	74	38.38	76	38.58	39.20	-2	6,507	-0.03%
2021/11/18	83.1	39.33	75	38.66	38.50	8.1	5,837	0.14%
2021/11/17	44	36.00	79.5	36.83	37.60	-35.5	4,400	-0.81%
2021/11/16	22	34.00	11	33.97	34.20	11	3,005	0.37%
2021/11/15	1	29.20	11	31.51	31.10	-10	2,274	-0.44%
2021/11/12	0	0.00	5	29.15	28.75	-5	1,980	-0.25%
2021/11/10	0	0.00	1	29.45	29.45	-1	2,166	-0.05%
2021/10/25	0	0.00	1	26.75	26.50	-1	2,419	-0.04%
2021/10/22	1	26.20	0	0.00	26.40	1	2,489	0.04%
2021/10/12	2	24.70	2	24.80	24.70	0	4,056	0.00%
2021/09/28	0	0.00	1	27.40	26.50	-1	5,300	-0.02%
2021/09/22	5	26.80	0	0.00	26.80	5	5,317	0.09%
2021/09/16	1	27.15	0	0.00	27.05	1	5,331	0.02%
2021/09/15	0	0.00	1	28.40	28.15	-1	5,410	-0.02%
2021/09/14	16	29.08	0	0.00	28.95	16	5,463	0.29%
2021/09/13	10	29.55	2	29.40	29.30	8	5,467	0.15%
2021/09/10	6	29.22	10	29.75	30.25	-4	5,451	-0.07%
2021/09/09	1	29.05	1	28.70	29.20	0	5,430	0.00%
2021/09/07	9	29.76	2	30.20	28.90	7	5,441	0.13%
2021/09/06	1	30.55	8	30.20	29.10	-7	5,416	-0.13%
2021/09/02	0	0.00	3	30.55	30.15	-3	5,393	-0.06%
2021/09/01	2	29.93	2	30.40	30.15	0	5,312	0.00%
2021/08/31	0	0.00	4	29.45	29.55	-4	5,288	-0.08%
2021/08/30	0	0.00	4	29.10	29.10	-4	5,285	-0.08%
2021/08/25	0	0.00	9	28.21	28.45	-9	5,395	-0.17%
2021/08/23	4	26.80	4	27.01	27.05	0	5,400	0.00%
2021/08/18	1	26.60	5	27.20	27.40	-4	5,390	-0.07%
2021/08/17	1	27.80	1	26.70	26.55	0	5,404	0.00%
2021/08/16	0	0.00	1	27.20	26.90	-1	5,210	-0.02%
2021/08/12	0	0.00	4	29.26	29.35	-4	5,205	-0.08%
2021/08/11	5	29.10	11	28.30	28.30	-6	5,234	-0.11%
2021/08/10	2	29.60	0	0.00	29.55	2	5,218	0.04%
2021/08/09	5	30.00	0	0.00	29.60	5	5,237	0.10%
2021/08/06	0	0.00	35	31.17	30.65	-35	5,251	-0.67%
2021/08/05	0	0.00	1	30.50	30.50	-1	5,237	-0.02%
2021/08/04	2	30.70	0	0.00	30.40	2	5,317	0.04%
2021/08/03	2	30.70	8	30.78	30.70	-6	5,392	-0.11%
2021/08/02	2	29.75	0	0.00	29.70	2	5,327	0.04%
2021/07/30	11	30.24	0	0.00	29.65	11	5,358	0.21%
2021/07/29	3	28.95	2	29.48	29.45	1	5,364	0.02%
2021/07/28	14	29.16	5	29.39	29.05	9	5,426	0.17%
2021/07/27	24	31.45	7	31.46	30.40	17	5,510	0.31%
2021/07/26	25	32.73	7	32.76	31.95	18	5,751	0.31%
2021/07/23	12	32.58	68	32.14	32.75	-56	5,687	-0.98%
2021/07/22	71	31.84	22.6	31.06	32.15	48.4	5,445	0.89%
2021/07/21	9.6	30.06	42	30.66	29.85	-32.4	5,087	-0.64%
2021/07/20	4	28.44	4	29.20	28.60	0	4,914	0.00%
2021/07/19	2	29.30	2	29.00	29.00	0	4,937	0.00%
2021/07/16	24	29.31	17	29.74	29.55	7	4,978	0.14%
2021/07/15	47	31.03	31.1	32.87	29.75	15.9	5,020	0.32%
2021/07/14	14	29.09	12	30.73	31.00	2	4,303	0.05%
2021/07/13	23.1	30.16	2	30.38	29.20	21.1	4,212	0.50%
2021/07/12	0	0.00	1	29.50	30.00	-1	4,084	-0.02%
2021/07/08	1	28.45	0	0.00	28.15	1	3,980	0.03%
2021/07/06	9	28.41	0	0.00	27.95	9	4,063	0.22%
2021/07/05	6	28.43	2	28.60	28.30	4	4,169	0.10%
2021/07/01	3	27.77	0	0.00	27.10	3	4,503	0.07%
2021/06/24	5	28.54	3.9	28.42	28.50	1.1	4,636	0.02%
2021/06/23	1	27.75	0	0.00	27.70	1	4,510	0.02%
2021/06/15	0	0.00	1	27.31	27.55	-1	4,734	-0.02%
2021/06/10	5.9	27.57	0	0.00	27.55	5.9	5,292	0.11%
2021/06/09	0	0.00	21	27.02	27.00	-21	5,406	-0.39%
2021/06/08	1	26.40	0	0.00	26.65	1	5,410	0.02%
2021/06/04	10	27.35	10	27.45	26.30	0	5,450	0.00%
2021/05/28	1	26.10	0	0.00	26.05	1	5,667	0.02%
2021/05/27	0	0.00	1	25.50	25.65	-1	5,669	-0.02%
2021/05/25	21	25.32	2	25.63	25.40	19	5,697	0.33%
2021/05/20	0	0.00	1	23.30	23.30	-1	5,729	-0.02%
2021/05/19	1	23.30	0	0.00	23.95	1	5,765	0.02%
2021/05/17	1	20.70	0	0.00	20.60	1	5,872	0.02%
2021/05/13	1	23.50	1	23.35	22.95	0	5,788	0.00%
2021/05/11	11	25.44	0	0.00	25.50	11	5,694	0.19%
2021/05/07	2	28.28	2	28.70	28.70	0	5,622	0.00%
2021/05/06	4	28.15	5	28.41	27.60	-1	5,592	-0.02%
2021/05/05	5	28.40	5	28.45	28.00	0	5,559	0.00%
2021/05/04	12	28.95	65	28.75	28.95	-53	5,481	-0.97%
2021/05/03	27	33.11	66	34.05	31.50	-39	5,347	-0.73%
2021/04/29	36	34.46	4	35.00	35.00	32	5,012	0.64%
2021/04/28	1	32.10	9	32.26	31.85	-8	4,911	-0.16%
2021/04/27	0	0.00	1	31.90	31.35	-1	4,868	-0.02%
2021/04/26	4	32.15	5	31.88	31.50	-1	4,819	-0.02%
2021/04/23	3	30.98	9	31.02	31.45	-6	4,781	-0.13%
2021/04/21	5	31.41	12	31.43	31.75	-7	4,716	-0.15%
2021/04/20	9	30.38	8	30.79	30.85	1	4,625	0.02%
2021/04/15	0	0.00	2	30.00	30.45	-2	4,835	-0.04%
2021/04/13	0	0.00	2	31.40	30.65	-2	4,971	-0.04%
2021/04/12	0	0.00	30	31.55	31.40	-30	5,074	-0.59%
2021/04/09	83	31.90	14	32.04	31.45	69	5,308	1.30%
2021/04/08	7	32.47	2	31.68	32.50	5	5,258	0.10%
2021/04/07	1	31.65	21	31.54	31.55	-20	5,053	-0.40%
2021/04/06	2	31.08	14	30.94	30.80	-12	4,980	-0.24%
2021/04/01	13	30.55	0	0.00	30.55	13	5,039	0.26%
2021/03/31	12	30.34	1	30.30	30.25	11	5,029	0.22%
2021/03/25	1	30.30	1	29.95	29.40	0	5,195	0.00%
2021/03/22	15	31.25	19	31.17	30.75	-4	5,186	-0.08%
2021/03/19	26	29.89	29	29.97	30.15	-3	5,115	-0.06%
2021/03/18	1	30.10	0	0.00	29.95	1	5,102	0.02%
2021/03/17	0	0.00	2	30.95	29.85	-2	5,176	-0.04%
2021/03/16	9	31.38	20	32.16	31.05	-11	5,162	-0.21%
2021/03/15	31	29.35	11	29.69	30.65	20	4,861	0.41%
2021/03/11	0	0.00	2	27.58	27.70	-2	5,136	-0.04%
2021/03/10	2	27.10	0	0.00	27.25	2	5,216	0.04%
2021/03/09	0	0.00	1	27.10	26.75	-1	5,271	-0.02%
2021/03/08	0	0.00	7	28.00	27.60	-7	5,408	-0.13%
2021/03/05	12	28.92	6	28.98	28.50	6	5,581	0.11%
2021/03/04	4	28.59	2	28.75	28.60	2	5,586	0.04%
2021/03/03	0	0.00	2	27.55	27.85	-2	5,597	-0.04%
2021/02/26	2	28.45	0	0.00	28.45	2	6,243	0.03%
2021/02/24	1	29.70	1	29.40	28.65	0	7,997	0.00%
2021/02/22	0	0.00	12	29.15	28.90	-12	9,334	-0.13%
2021/02/19	5	28.97	4	29.26	29.15	1	9,409	0.01%
2021/02/18	8	28.96	3	28.73	29.95	5	9,480	0.05%
2021/02/17	3	27.95	2	28.03	28.20	1	9,364	0.01%
2021/02/02	0	0.00	2.3	27.29	26.70	-2.3	9,535	-0.02%
2021/02/01	0	0.00	10	25.40	25.95	-10	9,590	-0.10%
2021/01/29	0	0.00	1	26.55	25.65	-1	9,685	-0.01%
2021/01/28	0	0.00	15	27.00	26.60	-15	9,714	-0.15%
2021/01/27	20	27.39	5	27.65	27.40	15	9,929	0.15%
2021/01/25	5	26.90	15	27.48	27.45	-10	10,091	-0.10%
2021/01/22	10	26.90	0	0.00	27.40	10	10,238	0.10%
2021/01/21	6	27.05	16	27.36	26.90	-10	10,427	-0.10%
2021/01/20	11	27.05	0	0.00	26.80	11	10,967	0.10%
2021/01/19	0	0.00	2	28.68	28.30	-2	11,098	-0.02%
2021/01/18	1	28.15	1	27.85	28.20	0	11,831	0.00%
2021/01/15	9	28.74	56	28.58	28.60	-47	12,225	-0.38%
2021/01/14	2	29.40	9	29.32	29.65	-7	12,507	-0.06%
2021/01/12	6	28.98	11	28.48	28.35	-5	12,580	-0.04%
2021/01/11	38	29.22	0	0.00	29.10	38	12,496	0.30%
2021/01/08	25	30.38	13	30.65	30.45	12	12,341	0.10%
2021/01/07	11	30.49	0	0.00	30.60	11	12,288	0.09%
2021/01/06	27	30.49	1	30.30	30.40	26	12,229	0.21%
2021/01/05	11	32.73	3	32.72	32.35	8	12,069	0.07%
2021/01/04	8	32.76	8	32.19	33.50	0	12,059	0.00%
2020/12/31	1	32.30	15	32.07	31.30	-14	11,798	-0.12%
2020/12/30	15	31.53	11.6	31.00	31.55	3.4	11,785	0.03%
2020/12/29	10	30.60	0	0.00	30.60	10	11,705	0.09%
2020/12/28	6.4	31.90	21	32.42	31.45	-14.6	11,649	-0.13%
2020/12/25	25	31.56	12	31.59	31.60	13	11,527	0.11%
2020/12/24	11	31.38	40	31.58	31.30	-29	11,481	-0.25%
2020/12/23	1	31.15	22	30.92	31.10	-21	11,414	-0.18%
2020/12/22	15	30.13	35	30.96	30.00	-20	11,371	-0.18%
2020/12/21	16	29.71	0	0.00	30.50	16	11,318	0.14%
2020/12/18	1	30.85	1	30.60	30.30	0	11,252	0.00%
2020/12/17	11	30.33	2	30.55	30.40	9	11,232	0.08%
2020/12/14	1	31.45	1	31.25	31.10	0	11,158	0.00%
2020/12/11	9	31.37	10	31.70	30.75	-1	11,187	-0.01%
2020/12/10	12	31.77	7.7	31.94	31.80	4.3	11,294	0.04%
2020/12/09	5	32.38	5.3	32.20	32.25	-0.3	11,269	0.00%
2020/12/08	18	32.13	29	32.06	32.35	-11	11,115	-0.10%
2020/12/07	16	30.43	1	30.40	30.35	15	10,796	0.14%
2020/12/04	6	31.13	2	30.93	30.90	4	10,693	0.04%
2020/12/03	29	31.13	9	31.18	30.70	20	10,603	0.19%
2020/12/02	12	31.05	36	32.08	31.00	-24	10,529	-0.23%
2020/12/01	44	32.00	11	31.24	32.30	33	10,377	0.32%
2020/11/30	11	30.92	4	30.80	30.80	7	10,174	0.07%
2020/11/27	12	31.71	2	31.40	31.60	10	10,085	0.10%
2020/11/26	4	32.20	29.2	31.63	31.60	-25.2	9,960	-0.25%
2020/11/25	47	32.33	45	32.87	32.90	2	9,749	0.02%
2020/11/24	57	33.43	23	33.06	32.35	34	9,307	0.37%
2020/11/23	50	35.59	47.2	35.45	34.45	2.8	8,807	0.03%
2020/11/20	64	34.21	56	34.23	34.25	8	7,540	0.11%
2020/11/19	11	30.76	22	30.57	32.05	-11	6,443	-0.17%
2020/11/18	9	29.19	4	29.15	29.15	5	6,167	0.08%
2020/11/17	9	28.96	12	28.70	28.85	-3	6,083	-0.05%
2020/11/13	2	27.83	0	0.00	27.75	2	6,086	0.03%
2020/11/12	5	28.30	4	28.05	27.65	1	6,186	0.02%
2020/11/10	0	0.00	16	27.40	27.50	-16	6,138	-0.26%
2020/11/09	1	28.05	140	28.04	28.30	-139	6,107	-2.28%	大賣/鉅額交易
2020/11/06	5	28.97	1	29.40	28.75	4	6,048	0.07%
2020/11/05	1	28.80	1	28.65	28.75	0	6,016	0.00%
2020/11/04	10	29.52	2	29.28	28.55	8	5,975	0.13%
2020/11/03	4	29.31	4	29.28	28.90	0	5,809	0.00%
2020/11/02	5	28.31	214	28.50	28.15	-209	5,899	-3.54%	大賣/鉅額交易
2020/10/30	11	30.01	1	29.00	28.85	10	5,835	0.17%
2020/10/29	20	29.51	26	29.65	30.25	-6	5,724	-0.10%
2020/10/28	404	31.14	63	30.39	29.60	341	5,549	6.14%	大買/鉅額交易
2020/10/27	56	29.22	59	29.22	29.00	-3	4,977	-0.06%
2020/10/26	59	28.97	62	29.05	29.60	-3	4,874	-0.06%
2020/10/23	0	0.00	8	26.85	28.15	-8	4,240	-0.19%
2020/10/22	106	26.57	99	26.58	25.60	7	4,063	0.17%	大買/
2020/10/21	14	26.41	22	27.04	27.20	-8	4,189	-0.19%
2020/10/20	0	0.00	5	24.65	24.75	-5	4,601	-0.11%
2020/10/19	5	24.30	0	0.00	24.40	5	4,666	0.11%
2020/10/16	7	24.25	0	0.00	24.15	7	4,769	0.15%
2020/10/15	15	24.88	5	24.41	24.50	10	4,873	0.21%
2020/10/12	1	25.70	1	25.65	24.80	0	5,011	0.00%
2020/10/08	0	0.00	1	24.50	24.60	-1	4,909	-0.02%
2020/10/07	1	24.45	0	0.00	24.30	1	4,939	0.02%
2020/10/06	1	23.70	0	0.00	23.55	1	5,031	0.02%
2020/09/29	0	0.00	1	23.20	22.65	-1	5,670	-0.02%
2020/09/28	1	23.00	0	0.00	22.90	1	6,380	0.02%
2020/09/23	1	24.35	1	24.55	24.15	0	7,308	0.00%
2020/09/22	0	0.00	1	24.65	24.10	-1	7,451	-0.01%
2020/09/16	4	25.73	3	25.55	25.10	1	8,419	0.01%
2020/09/15	2	27.05	5	26.82	26.25	-3	8,361	-0.04%
2020/09/14	2	25.25	0	0.00	26.60	2	8,192	0.02%
2020/09/09	0	0.00	2	24.90	24.70	-2	8,221	-0.02%
2020/09/08	0.4	24.15	0	0.00	24.20	0.4	8,219	0.00%
2020/09/03	0	0.00	2	24.65	24.70	-2	8,335	-0.02%
2020/08/28	0	0.00	1	24.35	24.20	-1	8,290	-0.01%
2020/08/26	0	0.00	1	24.95	24.85	-1	8,479	-0.01%
2020/08/20	21	24.21	44	23.53	23.85	-23	8,522	-0.27%
2020/08/19	6	26.48	0	0.00	26.00	6	8,427	0.07%
2020/08/18	23	26.27	4	26.20	26.20	19	8,396	0.23%
2020/08/17	11	28.39	6	28.22	28.40	5	8,285	0.06%
2020/08/14	10	27.70	0	0.00	27.80	10	8,243	0.12%
2020/08/13	2	27.60	3	27.10	26.85	-1	8,268	-0.01%
2020/08/12	2	26.63	0.6	26.75	26.90	1.4	8,265	0.02%
2020/08/11	0	0.00	1	26.85	26.80	-1	8,280	-0.01%
2020/08/10	1	28.05	50	27.75	27.90	-49	8,278	-0.59%
2020/08/06	59	30.45	11	29.74	28.65	48	8,263	0.58%
2020/08/05	0	0.00	2	28.15	28.50	-2	8,069	-0.02%
2020/08/04	0	0.00	28	28.29	27.90	-28	8,049	-0.35%
2020/08/03	1	28.10	14	28.34	28.00	-13	8,009	-0.16%
2020/07/31	46	27.79	6	27.85	27.80	40	8,004	0.50%
2020/07/30	7	28.26	2	28.03	28.30	5	8,029	0.06%
2020/07/29	28	26.48	37	26.50	27.25	-9	7,957	-0.11%
2020/07/28	4	28.70	1	29.45	27.40	3	7,841	0.04%
2020/07/27	23	31.66	43	31.66	30.40	-20	7,617	-0.26%
2020/07/24	79	31.10	86.5	31.31	32.10	-7.5	7,181	-0.11%
2020/07/23	12.5	29.42	12	29.19	29.20	0.5	6,628	0.01%
2020/07/22	18	29.64	18	29.98	29.60	0	6,567	0.00%
2020/07/21	26	29.01	24	29.08	29.40	2	6,486	0.03%
2020/07/20	4	25.96	7	26.89	27.45	-3	6,394	-0.05%
2020/07/17	6	28.98	28	28.16	27.40	-22	6,359	-0.35%
2020/07/16	17	28.04	6	28.09	28.15	11	6,363	0.17%
2020/07/15	24	28.12	8	28.46	27.50	16	6,347	0.25%
2020/07/14	2	28.48	7	28.74	27.90	-5	6,334	-0.08%
2020/07/13	26	28.56	14	27.86	29.60	12	6,287	0.19%
2020/07/10	20	29.25	23	29.19	28.95	-3	6,155	-0.05%
2020/07/09	7.5	32.04	15	32.28	31.40	-7.5	6,083	-0.12%
2020/07/08	39.1	33.81	20	33.76	33.00	19.1	5,942	0.32%
2020/07/07	30	33.84	17	33.79	34.20	13	5,589	0.23%
2020/07/06	12	30.70	3	31.95	32.15	9	4,892	0.18%
2020/07/03	10	28.91	8	29.04	29.25	2	4,582	0.04%
2020/07/02	1	26.60	0	0.00	26.60	1	4,051	0.02%
2020/07/01	22	23.65	17	23.83	24.20	5	3,952	0.13%
2020/06/30	10	22.51	46	22.58	22.00	-36	3,806	-0.95%
2020/06/29	33	23.70	37.2	23.74	23.60	-4.2	3,652	-0.11%
2020/06/24	20	23.86	17	24.13	23.80	3	3,517	0.09%
2020/06/23	38	24.03	181.9	24.88	23.65	-143.9	3,383	-4.25%	大賣/鉅額交易
2020/06/19	80	20.90	0	0.00	20.90	80	2,835	2.82%
2020/06/18	31	18.90	5	18.70	19.00	26	2,799	0.93%
2020/06/16	5	17.85	1	17.80	17.90	4	2,761	0.14%
2020/06/12	0	0.00	2	17.10	18.00	-2	2,825	-0.07%
2020/06/11	3	18.50	0	0.00	17.75	3	2,856	0.11%
2020/06/09	0	0.00	1	17.55	17.80	-1	2,916	-0.03%
2020/06/05	0	0.00	2	17.95	17.80	-2	3,493	-0.06%
2020/06/04	0	0.00	1	18.05	17.75	-1	3,498	-0.03%
2020/06/02	4	18.40	0	0.00	18.00	4	3,450	0.12%
2020/06/01	47	17.79	46	17.81	18.10	1	3,347	0.03%
2020/05/28	0	0.00	1	17.10	16.65	-1	3,311	-0.03%
2020/05/25	0	0.00	1	16.75	17.15	-1	3,435	-0.03%
2020/05/21	0.4	16.90	8.9	17.07	17.00	-8.5	3,421	-0.25%
2020/05/20	1	17.40	1	17.25	17.05	0	3,413	0.00%
2020/05/19	4	17.00	6	16.68	17.00	-2	3,382	-0.06%
2020/05/18	1.1	17.21	1	17.55	16.80	0.1	3,366	0.00%
2020/05/15	1	17.45	2	16.73	17.05	-1	3,320	-0.03%
2020/05/14	4	16.93	0	0.00	16.50	4	3,236	0.12%
2020/05/12	1	16.20	0	0.00	16.20	1	3,189	0.03%
2020/05/11	1	16.75	1	16.65	16.65	0	3,177	0.00%
2020/05/08	3	16.82	2	16.90	16.75	1	3,171	0.03%
2020/05/07	2	16.73	0	0.00	16.85	2	3,161	0.06%
2020/05/06	3	16.58	3	16.83	16.25	0	3,159	0.00%
2020/05/05	2	15.88	0	0.00	15.85	2	3,111	0.06%
2020/05/04	3	15.27	3	15.50	15.50	0	3,150	0.00%
2020/04/30	3	15.45	3	15.53	15.45	0	3,152	0.00%
2020/04/29	1	15.30	0	0.00	15.25	1	3,165	0.03%
2020/04/24	3	15.20	7	14.83	14.65	-4	3,181	-0.13%
2020/04/23	0	0.00	2	14.78	15.00	-2	3,162	-0.06%
2020/04/21	0	0.00	20	14.70	14.45	-20	3,198	-0.63%
2020/04/20	10	14.83	20	14.80	14.90	-10	3,148	-0.32%
2020/04/17	3	15.00	3	14.88	14.25	0	3,128	0.00%
2020/04/16	2	14.53	2	14.40	14.55	0	3,171	0.00%
2020/04/15	10	14.32	3	14.20	14.40	7	3,262	0.21%
2020/04/14	5	14.37	3	14.35	14.25	2	3,270	0.06%
2020/04/10	4	13.76	2	14.05	14.05	2	3,200	0.06%
2020/04/09	0	0.00	1	13.85	13.70	-1	3,206	-0.03%
2020/04/08	17	13.85	0	0.00	13.95	17	3,187	0.53%
2020/04/07	2	13.55	4	13.59	13.50	-2	3,161	-0.06%
2020/04/06	0	0.00	1	12.70	12.95	-1	3,132	-0.03%
2020/03/30	0	0.00	10	12.37	12.45	-10	3,156	-0.32%
2020/03/27	1	12.70	1	12.80	12.25	0	3,176	0.00%
2020/03/26	0	0.00	13	12.15	12.50	-13	3,171	-0.41%
2020/03/25	0	0.00	1	12.35	12.40	-1	3,166	-0.03%
2020/03/23	4	11.53	62	11.52	11.20	-58	3,168	-1.83%
2020/03/20	0	0.00	31	12.60	12.35	-31	3,270	-0.95%
2020/03/19	26	11.82	32	11.85	11.55	-6	3,254	-0.18%
2020/03/18	25	12.92	4	13.13	12.80	21	3,202	0.66%
2020/03/17	1	14.00	4	13.79	13.10	-3	3,214	-0.09%
2020/03/16	71	15.33	10	14.30	14.30	61	3,185	1.92%
2020/03/13	4	15.76	0	0.00	15.80	4	3,098	0.13%
2020/03/12	18	18.38	18	18.65	17.50	0	2,996	0.00%
2020/03/11	18	18.70	52	18.12	18.20	-34	2,638	-1.29%
2020/03/10	30	16.88	12	17.01	17.15	18	2,373	0.76%
2020/03/09	21	17.60	0	0.00	17.35	21	2,341	0.90%
2020/03/06	2	18.15	1	17.80	18.05	1	2,318	0.04%
2020/03/05	1	18.10	2	18.15	17.90	-1	2,305	-0.04%
2020/03/04	7	18.03	1	18.05	17.95	6	2,281	0.26%
2020/03/03	1	17.50	1	17.70	17.45	0	2,253	0.00%
2020/03/02	4	17.11	0	0.00	17.10	4	2,241	0.18%
2020/02/27	3	17.25	3	17.68	16.90	0	2,256	0.00%
2020/02/26	12	18.15	0	0.00	17.75	12	2,319	0.52%
2020/02/25	3	17.77	0	0.00	18.00	3	2,239	0.13%
2020/02/21	0	0.00	44	18.05	17.80	-44	2,299	-1.91%
2020/02/20	0	0.00	37	17.66	17.95	-37	2,447	-1.51%
2020/02/18	0	0.00	0.3	17.05	17.15	-0.3	2,530	-0.01%
2020/02/17	35	16.76	0	0.00	16.70	35	2,519	1.39%
2020/02/13	0	0.00	10	16.55	16.25	-10	2,535	-0.39%
2020/02/11	10	16.00	0	0.00	15.90	10	2,545	0.39%
2020/02/07	5	16.52	4	16.68	15.95	1	2,625	0.04%
2020/02/05	1	16.65	20	16.45	16.20	-19	2,852	-0.67%
2020/02/03	21	14.80	0	0.00	14.90	21	2,965	0.71%
2020/01/31	0	0.00	1	15.85	15.95	-1	3,036	-0.03%
2020/01/30	1	16.40	0	0.00	16.40	1	3,109	0.03%
2020/01/17	0	0.00	1	18.25	18.25	-1	3,259	-0.03%
2020/01/16	2	18.38	0	0.00	18.20	2	3,353	0.06%
2020/01/14	1	18.15	10	18.07	18.60	-9	3,668	-0.25%
2020/01/13	0	0.00	2	17.90	17.90	-2	3,796	-0.05%
2020/01/10	19	17.90	23	17.87	17.80	-4	4,358	-0.09%
2020/01/09	2	17.90	0	0.00	18.40	2	4,449	0.04%
2020/01/08	12	17.31	10	17.40	17.15	2	4,512	0.04%
2020/01/07	20	17.13	0	0.00	17.20	20	4,716	0.42%
2020/01/06	0	0.00	3.2	17.40	17.35	-3.2	4,967	-0.06%
2020/01/03	10	17.75	0	0.00	17.75	10	5,312	0.19%
2020/01/02	2	18.00	0	0.00	18.00	2	5,705	0.04%
2019/12/31	0	0.00	2	17.93	17.90	-2	6,203	-0.03%
2019/12/30	5	18.00	0	0.00	18.00	5	7,333	0.07%
2019/12/26	6	18.50	5	18.45	18.10	1	9,213	0.01%
2019/12/25	5	18.05	0	0.00	18.05	5	9,302	0.05%
2019/12/24	20	17.85	0	0.00	17.95	20	9,311	0.21%
2019/12/23	7	18.63	1	18.20	18.20	6	9,327	0.06%
2019/12/19	1	19.10	0	0.00	18.90	1	9,385	0.01%
2019/12/18	5	18.86	0	0.00	18.85	5	9,385	0.05%
2019/12/17	11	18.50	13	18.90	19.20	-2	9,449	-0.02%
2019/12/16	11	18.40	11	18.40	18.20	0	9,362	0.00%
2019/12/13	0.4	17.95	1	18.05	18.05	-0.6	9,373	-0.01%
2019/12/12	1	18.65	1	18.10	17.90	0	9,555	0.00%
2019/12/11	2	18.25	1	18.10	18.40	1	9,579	0.01%
2019/12/10	1	17.85	0	0.00	17.90	1	9,626	0.01%
2019/12/06	5.1	18.28	13	18.26	18.10	-7.9	9,741	-0.08%
2019/12/04	3	18.05	0	0.00	17.95	3	10,172	0.03%
2019/12/03	10	18.15	0	0.00	18.20	10	10,271	0.10%
2019/12/02	3	18.27	1	17.90	17.90	2	10,317	0.02%
2019/11/29	1	18.35	0	0.00	18.40	1	10,380	0.01%
2019/11/28	10	18.68	0	0.00	18.45	10	10,491	0.10%
2019/11/27	5	19.05	1	19.05	19.00	4	10,725	0.04%
2019/11/26	0	0.00	1	19.25	19.10	-1	10,760	-0.01%
2019/11/25	44	19.66	20.3	19.23	19.50	23.7	10,826	0.22%
2019/11/22	5	19.20	5	19.10	18.75	0	10,773	0.00%
2019/11/21	27	19.32	39	19.24	19.10	-12	10,801	-0.11%
2019/11/20	18	19.14	2	19.10	19.10	16	10,899	0.15%
2019/11/19	1	19.45	0	0.00	19.35	1	10,952	0.01%
2019/11/18	1	18.20	1	19.05	19.40	0	11,015	0.00%
2019/11/15	1	17.85	3	17.77	17.65	-2	10,976	-0.02%
2019/11/14	0	0.00	1	18.05	17.80	-1	11,032	-0.01%
2019/11/13	7	17.96	1	17.85	17.75	6	11,060	0.05%
2019/11/11	0	0.00	19	17.84	17.10	-19	11,095	-0.17%
2019/11/08	2	18.15	1	18.10	18.15	1	11,152	0.01%
2019/11/07	18	17.94	0	0.00	17.85	18	11,173	0.16%
2019/11/06	0	0.00	0.6	18.20	18.30	-0.6	11,229	-0.01%
2019/11/05	0	0.00	16	20.16	18.90	-16	11,211	-0.14%
2019/11/04	10.5	21.19	3	21.05	20.75	7.5	11,288	0.07%
2019/10/23	2	12.90	7	12.77	12.75	-5	11,215	-0.04%
2019/10/21	7	12.90	10	13.05	12.85	-3	11,267	-0.03%
2019/10/17	0	0.00	4	13.55	13.55	-4	11,532	-0.03%
2019/10/16	1	13.90	2	13.80	13.60	-1	11,948	-0.01%
2019/10/15	5	13.64	0	0.00	13.55	5	11,954	0.04%
2019/10/14	7	14.13	0	0.00	13.60	7	12,085	0.06%
2019/10/09	0	0.00	2	14.20	14.30	-2	12,259	-0.02%
2019/10/08	3	14.20	0	0.00	14.10	3	12,546	0.02%
2019/10/07	5	14.80	51	14.52	14.30	-46	12,384	-0.37%
2019/10/04	50	13.88	1	13.80	14.00	49	11,820	0.41%
2019/10/03	0	0.00	11	13.99	13.70	-11	11,663	-0.09%
2019/10/02	20	13.41	23	13.59	14.00	-3	11,503	-0.03%
2019/10/01	6	13.78	6	14.00	13.50	0	11,294	0.00%
2019/09/27	15	13.55	10	13.75	13.45	5	11,058	0.05%
2019/09/26	13	14.60	32	14.75	14.25	-19	10,717	-0.18%
2019/09/25	32	14.26	8	14.38	14.50	24	10,322	0.23%
2019/09/24	20	14.50	17	14.86	14.30	3	9,829	0.03%
2019/09/23	13	13.30	16	13.34	14.00	-3	8,719	-0.03%
2019/09/20	25	12.37	27	12.47	12.85	-2	7,590	-0.03%
2019/09/18	0	0.00	2	11.30	11.20	-2	6,718	-0.03%
2019/09/16	0	0.00	1	11.40	11.25	-1	6,689	-0.01%
2019/09/12	12	11.56	10	11.60	11.40	2	6,679	0.03%
2019/09/05	2	11.95	1	11.85	11.75	1	6,568	0.02%
2019/09/04	1	11.85	4	11.49	11.90	-3	6,586	-0.05%
2019/08/30	0	0.00	5	11.69	11.55	-5	6,404	-0.08%
2019/08/29	10	11.89	3	11.77	11.70	7	6,326	0.11%
2019/08/28	0	0.00	1	11.75	11.55	-1	5,999	-0.02%
2019/08/27	0	0.00	1	11.70	11.45	-1	5,865	-0.02%
2019/08/20	1	11.60	0	0.00	11.45	1	5,295	0.02%
2019/08/19	0	0.00	15	11.55	11.55	-15	5,280	-0.28%
2019/08/15	0	0.00	3	11.10	11.10	-3	5,133	-0.06%
2019/08/14	0	0.00	8	11.50	11.30	-8	5,099	-0.16%
2019/08/13	0	0.00	54	11.40	11.30	-54	4,980	-1.08%
2019/08/12	20	11.43	7	11.79	11.80	13	4,881	0.27%
2019/08/08	7	10.68	1	11.00	11.05	6	4,652	0.13%
2019/08/07	51	10.55	0	0.00	10.05	51	4,580	1.11%
2019/08/02	0	0.00	4	10.99	10.90	-4	4,487	-0.09%
2019/07/31	4	11.33	0	0.00	11.30	4	4,394	0.09%
2019/07/29	7	11.63	0	0.00	11.50	7	4,347	0.16%
2019/07/26	8	12.26	3	12.45	11.65	5	4,311	0.12%
2019/07/25	1	12.10	7	12.00	12.10	-6	4,237	-0.14%
2019/07/24	9	11.82	0	0.00	11.90	9	4,191	0.21%
2019/07/23	1	12.00	1	11.95	11.75	0	4,095	0.00%
2019/07/22	8	12.37	10	12.67	12.20	-2	3,954	-0.05%
2019/07/19	5	12.38	1	12.30	12.50	4	3,741	0.11%
2019/07/18	10	12.15	23	12.24	11.90	-13	3,469	-0.37%
2019/07/17	1	11.10	1	11.70	11.70	0	2,972	0.00%
2019/07/16	6	11.18	23	11.05	11.20	-17	2,851	-0.60%
2019/07/15	30	10.61	15	11.04	11.10	15	2,618	0.57%
2019/07/12	17	10.08	0	0.00	10.20	17	2,193	0.78%
2019/06/14	0	0.00	26	9.84	9.66	-26	2,225	-1.17%
2019/06/12	0	0.00	2	9.33	9.91	-2	2,123	-0.09%
2019/06/06	0	0.00	2	9.28	9.33	-2	1,901	-0.11%
2019/05/24	0	0.00	10	9.12	9.38	-10	1,913	-0.52%
2019/05/15	0	0.00	27	9.54	9.53	-27	2,091	-1.29%
2019/05/13	0	0.00	10	9.40	9.16	-10	2,069	-0.48%
2019/04/22	10	12.50	0	0.00	12.50	10	1,691	0.59%
2019/04/18	0	0.00	10	12.80	12.65	-10	1,673	-0.60%
2019/04/11	0	0.00	64	13.20	13.00	-64	1,851	-3.46%
2019/04/10	72	13.38	0	0.00	13.35	72	1,842	3.91%
2019/04/01	20	13.40	0	0.00	13.35	20	1,765	1.13%
2019/03/28	0	0.00	1	13.50	13.55	-1	1,703	-0.06%
2019/03/26	2	13.55	11	13.55	13.50	-9	1,579	-0.57%
2019/03/25	0	0.00	80	13.63	13.65	-80	1,506	-5.31%
2019/03/22	5	13.41	8	13.45	13.90	-3	1,391	-0.22%
2019/03/20	36	12.75	0	0.00	12.70	36	1,262	2.85%
2019/03/19	0	0.00	37	12.95	12.85	-37	1,266	-2.92%
2019/03/13	2	12.35	0	0.00	12.50	2	1,323	0.15%
2019/03/05	0	0.00	20	12.65	12.55	-20	1,381	-1.45%
2019/02/27	66	12.56	0	0.00	12.50	66	1,357	4.86%
2019/02/26	2	12.70	0	0.00	12.60	2	1,351	0.15%
2019/02/22	11	12.85	0	0.00	12.90	11	1,320	0.83%
2019/02/21	2	12.98	0	0.00	12.95	2	1,247	0.16%
2019/02/19	0	0.00	56	12.70	12.60	-56	1,182	-4.73%
2019/02/12	1	11.50	0	0.00	11.50	1	1,077	0.09%
2019/02/11	4	11.50	0	0.00	11.45	4	1,074	0.37%
2019/01/14	2	11.70	0	0.00	11.40	2	1,110	0.18%
2019/01/07	0	0.00	10	11.70	11.95	-10	1,118	-0.89%
2019/01/04	23	11.69	10	11.70	11.70	13	1,128	1.15%
2019/01/03	44	11.41	0	0.00	11.40	44	914	4.81%
2018/12/17	20	11.85	0	0.00	11.85	20	895	2.23%
2018/11/27	0	0.00	25	10.57	10.60	-25	599	-4.17%
2018/11/26	0	0.00	25	10.50	10.50	-25	599	-4.17%
2018/10/30	2	9.02	0	0.00	9.01	2	557	0.36%
2018/10/26	8	9.19	10	9.19	9.03	-2	569	-0.35%
2018/10/23	0	0.00	2	10.20	10.25	-2	545	-0.37%
2018/10/19	15	10.25	0	0.00	10.35	15	548	2.74%
2018/10/16	0	0.00	8	10.45	10.45	-8	547	-1.46%
2018/10/15	0	0.00	25	10.35	10.40	-25	561	-4.46%
2018/10/04	1	12.65	1	12.85	12.65	0	597	0.00%
2018/09/10	0	0.00	2	11.70	11.70	-2	1,395	-0.14%
2018/08/21	43	13.14	0	0.00	13.15	43	1,827	2.35%
2018/08/20	20	13.05	0	0.00	13.05	20	1,844	1.08%
2018/08/17	20	13.13	0	0.00	13.10	20	1,847	1.08%
2018/08/16	8	13.10	0	0.00	13.10	8	1,853	0.43%
2018/08/14	10	13.00	0	0.00	13.25	10	1,930	0.52%
2018/08/13	8	13.50	0	0.00	13.55	8	1,937	0.41%
2018/08/10	1	14.30	1	14.50	14.15	0	1,923	0.00%
2018/08/09	2	14.60	10	14.37	14.60	-8	1,924	-0.42%
2018/08/03	0	0.00	20	14.18	14.25	-20	1,942	-1.03%
2018/08/01	0	0.00	10	14.15	14.15	-10	1,932	-0.52%
2018/07/25	0	0.00	18	14.10	14.05	-18	1,960	-0.92%
2018/07/19	1	14.25	0	0.00	14.20	1	1,978	0.05%
2018/07/18	41	14.40	0	0.00	14.30	41	1,985	2.07%
2018/07/16	0	0.00	20	14.70	14.55	-20	1,946	-1.03%
2018/07/13	0	0.00	20	14.70	14.70	-20	1,946	-1.03%
2018/07/12	0	0.00	8	14.75	14.70	-8	1,939	-0.41%
2018/07/11	0	0.00	45	14.69	14.75	-45	1,937	-2.32%
2018/07/10	0	0.00	15	14.80	14.80	-15	1,929	-0.78%
2018/07/09	1	15.15	1	15.10	15.15	0	1,927	0.00%
2018/07/06	1	14.70	0	0.00	14.95	1	1,934	0.05%
2018/07/05	2	15.75	2	15.90	15.10	0	1,923	0.00%
2018/07/04	5	16.15	5	16.25	16.05	0	1,902	0.00%
2018/07/03	22	16.35	3	16.50	16.40	19	1,914	0.99%
2018/07/02	2	16.45	12	15.87	16.45	-10	1,871	-0.53%
2018/06/29	1	16.00	0	0.00	16.00	1	1,812	0.06%
2018/06/28	3	16.05	7	16.27	16.05	-4	1,804	-0.22%
2018/06/27	2	16.95	0	0.00	16.40	2	1,795	0.11%
2018/06/26	2	15.20	0	0.00	16.70	2	1,615	0.12%
2018/06/25	15	16.05	21	15.83	15.70	-6	1,550	-0.39%
2018/06/22	11	15.73	13	15.88	16.00	-2	1,549	-0.13%
2018/06/21	3	15.85	5	15.71	15.85	-2	1,529	-0.13%
2018/06/20	2	15.60	4	15.64	15.60	-2	1,514	-0.13%
2018/06/19	10	15.70	12	15.90	15.50	-2	1,510	-0.13%
2018/06/15	2	15.60	2	15.80	15.65	0	1,441	0.00%
2018/06/14	2	15.70	0	0.00	15.70	2	1,450	0.14%
2018/06/13	6	15.79	0	0.00	15.60	6	1,458	0.41%
2018/06/12	2	16.10	2	16.00	16.10	0	1,440	0.00%
2018/06/11	0	0.00	3	15.20	16.10	-3	1,408	-0.21%
2018/06/08	0	0.00	6	15.40	15.35	-6	1,349	-0.44%
2018/06/06	0	0.00	2	15.60	15.70	-2	1,356	-0.15%
2018/06/05	6	15.00	0	0.00	14.90	6	1,289	0.47%
2018/06/01	0	0.00	6	14.95	14.75	-6	1,305	-0.46%
2018/05/23	6	14.55	0	0.00	14.65	6	1,264	0.47%
2018/05/15	2	14.10	2	14.30	14.00	0	1,276	0.00%
2018/05/14	1	13.90	0	0.00	14.25	1	1,369	0.07%
2018/05/11	1	14.20	0	0.00	13.90	1	1,388	0.07%
2018/05/10	0	0.00	4	14.13	14.10	-4	1,405	-0.28%
2018/05/04	1	13.80	0	0.00	13.75	1	1,584	0.06%
2018/05/02	4	13.88	0	0.00	13.85	4	1,973	0.20%
2018/04/26	6	13.65	0	0.00	13.35	6	2,098	0.29%
2018/04/25	14	13.35	20	13.30	13.60	-6	2,125	-0.28%
2018/04/19	0	0.00	2	14.60	14.60	-2	2,421	-0.08%
2018/04/18	17	14.60	0	0.00	14.50	17	2,425	0.70%
2018/04/13	1	14.60	0	0.00	14.70	1	2,448	0.04%
2018/04/12	2	14.45	0	0.00	14.50	2	2,460	0.08%
2018/04/11	5	14.45	6	14.40	14.35	-1	2,474	-0.04%
2018/04/09	2	14.90	0	0.00	14.70	2	2,514	0.08%
2018/04/03	4	15.10	5	15.00	15.00	-1	2,520	-0.04%
2018/03/27	5	15.40	4	15.45	15.25	1	2,535	0.04%
2018/03/26	0	0.00	2	15.30	15.20	-2	2,527	-0.08%
2018/03/20	30	16.00	0	0.00	16.05	30	2,668	1.12%
2018/03/19	10	16.05	0	0.00	16.05	10	2,722	0.37%
2018/03/14	0	0.00	1	16.50	16.40	-1	2,725	-0.04%
2018/03/13	0	0.00	21	16.60	16.50	-21	2,736	-0.77%
2018/03/12	2	16.55	21	16.66	16.50	-19	2,734	-0.69%
2018/03/09	1	17.50	0	0.00	17.00	1	2,732	0.04%
2018/03/08	1	16.90	0	0.00	17.00	1	2,705	0.04%
2018/02/27	0	0.00	2	16.75	16.50	-2	2,972	-0.07%
2018/02/23	2	16.60	0	0.00	16.60	2	3,066	0.07%
2018/02/12	2	15.25	0	0.00	15.60	2	3,391	0.06%
2018/02/09	0	0.00	7	15.25	15.25	-7	3,413	-0.21%
2018/02/06	7	16.20	7	16.40	16.10	0	3,581	0.00%
2018/01/26	0	0.00	5	18.95	19.05	-5	4,072	-0.12%
2018/01/19	0	0.00	1	17.95	18.20	-1	4,186	-0.02%
2018/01/18	2	18.28	6	18.25	18.20	-4	4,325	-0.09%
2018/01/15	5	16.75	10	16.60	16.55	-5	4,169	-0.12%
2018/01/12	0	0.00	4	16.70	16.75	-4	4,194	-0.10%
2018/01/11	5	16.40	0	0.00	16.50	5	4,227	0.12%
2018/01/09	2	16.95	2	17.15	16.95	0	4,259	0.00%
2018/01/08	2	17.10	2	17.40	17.00	0	4,320	0.00%
2018/01/05	10	17.25	0	0.00	17.50	10	4,518	0.22%
2018/01/04	0	0.00	5	17.50	17.50	-5	4,645	-0.11%
2018/01/02	2	17.25	2	17.00	17.25	0	4,582	0.00%