揚智 (3041)-富邦-彰化券商分點個股進出

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
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793張
產業
上市半導體類股▲1.95%
372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－富邦-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	22.00	21.90	-2	8,044	-0.02%
2024/04/25	0	0.00	1	21.95	22.15	-1	8,077	-0.01%
2024/04/24	0	0.00	7	21.80	21.75	-7	8,128	-0.09%
2024/04/23	0	0.00	3	21.40	21.30	-3	8,181	-0.04%
2024/04/22	1.1	21.10	0	0.00	20.80	1.1	8,268	0.01%
2024/04/19	9	21.54	0	0.00	21.90	9	8,304	0.11%
2024/04/18	0	0.00	1	22.50	22.50	-1	8,345	-0.01%
2024/04/17	2	22.00	17	22.31	22.85	-15	8,389	-0.18%
2024/04/16	5	21.45	10	21.68	21.80	-5	8,464	-0.06%
2024/04/15	11	22.52	0	0.00	22.60	11	8,499	0.13%
2024/04/09	5.1	23.30	0	0.00	23.35	5.1	8,670	0.06%
2024/04/08	1	23.55	0	0.00	23.45	1	8,678	0.01%
2024/04/03	10	23.70	0	0.00	23.75	10	8,746	0.11%
2024/04/02	0	24.00	0	0.00	23.75	0	8,885	0.00%
2024/04/01	1	24.00	10	24.34	24.05	-9	9,086	-0.10%
2024/03/29	10	23.70	0	0.00	23.60	10	9,274	0.11%
2024/03/28	10	23.63	0	0.00	23.60	10	9,415	0.11%
2024/03/27	0	0.00	1	23.95	23.90	-1	9,453	-0.01%
2024/03/25	14	24.35	0	0.00	24.25	14	9,530	0.15%
2024/03/22	1	24.65	14	24.65	24.50	-13	9,580	-0.14%
2024/03/21	2	24.30	11	25.09	25.00	-9	9,671	-0.09%
2024/03/20	0	0.00	3	22.83	23.35	-3	9,864	-0.03%
2024/03/19	5	21.55	11.5	21.26	21.25	-6.5	9,797	-0.07%
2024/03/18	1	22.05	0.1	22.05	22.05	0.9	9,594	0.01%
2024/03/15	10	24.50	2.1	24.50	24.50	7.9	9,738	0.08%
2024/03/13	32	27.22	1	27.55	27.20	31	10,309	0.30%
2024/03/12	0	0.00	2	28.60	28.30	-2	11,489	-0.02%
2024/03/11	2	28.65	1	28.60	28.60	1	12,085	0.01%
2024/03/08	6	28.94	0	0.00	28.55	6	12,203	0.05%
2024/03/07	16	29.75	3	29.67	29.25	13	12,354	0.11%
2024/03/06	5	30.26	0	0.00	30.00	5	13,096	0.04%
2024/03/05	3	31.30	2	31.10	30.40	1	13,174	0.01%
2024/03/04	8	31.42	9	32.08	31.45	-1	13,213	-0.01%
2024/03/01	12	31.53	8	32.29	31.35	4	13,341	0.03%
2024/02/29	36	31.25	0	0.00	31.20	36	13,444	0.27%
2024/02/27	4.1	31.25	5	31.64	31.40	-0.9	13,667	-0.01%
2024/02/26	2	31.33	7	32.06	32.10	-5	14,115	-0.04%
2024/02/23	24	31.93	4	32.91	31.45	20	15,061	0.13%
2024/02/22	12	32.72	21.8	32.76	32.25	-9.8	15,866	-0.06%
2024/02/21	9	31.91	13	31.67	31.45	-4	15,756	-0.03%
2024/02/20	32	32.85	51	32.96	32.00	-19	17,219	-0.11%
2024/02/19	5	29.83	22	30.35	31.25	-17	16,445	-0.10%
2024/02/16	0	0.00	10	27.44	28.45	-10	16,329	-0.06%
2024/02/15	6	26.13	1	26.05	25.90	5	16,337	0.03%
2024/02/05	8	26.88	11.1	26.47	26.15	-3.1	16,428	-0.02%
2024/02/02	10	27.47	20	27.94	27.70	-10	16,637	-0.06%
2024/02/01	8	27.52	11	27.73	27.40	-3	16,723	-0.02%
2024/01/31	16.1	26.77	6	27.03	26.35	10.1	16,598	0.06%
2024/01/30	8	25.79	1	26.00	25.90	7	16,630	0.04%
2024/01/29	9	26.58	2	26.50	26.45	7	16,548	0.04%
2024/01/26	0	27.65	0	0.00	27.10	0	16,496	0.00%
2024/01/25	1	27.30	3	27.25	27.25	-2	16,521	-0.01%
2024/01/24	5	27.89	5	28.20	27.85	0	16,540	0.00%
2024/01/23	5	27.59	0	0.00	27.80	5	16,617	0.03%
2024/01/22	1	27.30	1	27.55	27.45	0	16,603	0.00%
2024/01/19	0	0.00	3	27.20	27.20	-3	16,656	-0.02%
2024/01/18	1	28.10	3	27.28	27.25	-2	16,800	-0.01%
2024/01/17	1	27.95	1	27.60	27.75	0	17,624	0.00%
2024/01/16	3	28.17	2	28.15	28.20	1	18,543	0.01%
2024/01/15	7	28.79	4	28.38	28.75	3	19,054	0.02%
2024/01/12	4	27.75	5	27.48	27.45	-1	19,686	-0.01%
2024/01/11	3	28.02	2	28.15	27.95	1	20,113	0.00%
2024/01/10	6	28.16	3	28.10	28.00	3	20,314	0.01%
2024/01/09	0	0.00	2	28.40	28.40	-2	20,285	-0.01%
2024/01/08	3	29.40	2	29.10	29.10	1	20,190	0.00%
2024/01/05	4	29.69	4	29.31	29.90	0	20,124	0.00%
2024/01/04	19	29.93	4	29.70	29.75	15	20,056	0.07%
2024/01/03	6	30.41	3	30.77	30.60	3	19,977	0.02%
2024/01/02	0	0.00	1	30.70	30.75	-1	19,931	-0.01%
2023/12/29	6	31.13	2	31.05	31.05	4	19,880	0.02%
2023/12/28	8	31.63	3.1	31.50	31.45	4.9	19,827	0.02%
2023/12/27	5.2	32.28	17	32.35	32.05	-11.8	19,744	-0.06%
2023/12/26	20.1	32.46	19.2	32.34	31.75	0.9	19,591	0.00%
2023/12/25	13	32.00	2	32.13	31.15	11	19,366	0.06%
2023/12/22	1.5	30.82	7	31.37	31.55	-5.5	19,148	-0.03%
2023/12/21	4	30.65	1	30.65	30.40	3	18,982	0.02%
2023/12/20	4	31.05	5	31.23	31.30	-1	18,904	-0.01%
2023/12/19	2	30.33	0	0.00	30.80	2	18,817	0.01%
2023/12/18	3.2	31.44	5	31.88	31.10	-1.8	18,722	-0.01%
2023/12/15	31	32.95	27	32.20	31.75	4	18,612	0.02%
2023/12/14	17	33.22	22.1	33.59	32.85	-5.1	18,407	-0.03%
2023/12/13	5	31.94	5	32.19	32.10	0	17,757	0.00%
2023/12/12	7.1	32.06	6	32.79	31.95	1.1	17,668	0.01%
2023/12/11	11	32.30	1	32.55	32.55	10	17,455	0.06%
2023/12/08	31.1	33.30	13	33.48	33.00	18.1	17,233	0.10%
2023/12/07	33	34.24	22	34.20	32.50	11	16,637	0.07%
2023/12/06	14	32.06	27	32.47	33.55	-13	15,361	-0.08%
2023/12/05	3	30.70	1	30.50	30.50	2	14,723	0.01%
2023/12/04	7	30.74	2	30.55	30.50	5	14,576	0.03%
2023/12/01	31	32.71	22	33.20	31.60	9	14,336	0.06%
2023/11/30	0	0.00	14	31.40	31.60	-14	13,494	-0.10%
2023/11/29	4	31.51	5	31.96	31.80	-1	13,345	-0.01%
2023/11/28	4	31.94	3	31.78	31.75	1	13,206	0.01%
2023/11/27	4	31.98	3	31.35	31.35	1	12,953	0.01%
2023/11/24	6	32.08	14	32.67	32.80	-8	12,690	-0.06%
2023/11/22	54	32.73	44	32.79	32.70	10	11,733	0.09%
2023/11/21	75	32.65	60	32.88	31.80	15	10,657	0.14%
2023/11/20	36	32.11	48	30.74	32.35	-12	9,444	-0.13%
2023/11/17	106	28.50	108	29.51	29.45	-2	9,049	-0.02%	大買/大賣/
2023/11/16	12	28.38	4	28.54	29.00	8	7,214	0.11%
2023/11/15	1	25.80	30	25.71	26.40	-29	6,533	-0.44%
2023/11/14	6.1	23.81	2	24.40	24.00	4.1	6,253	0.06%
2023/11/13	6	23.75	8	23.90	24.00	-2	6,126	-0.03%
2023/11/10	18	23.28	1	24.10	23.60	17	5,984	0.28%
2023/11/09	11	24.82	2	24.80	24.75	9	5,704	0.16%
2023/11/08	4	26.60	1	26.80	26.60	3	5,455	0.05%
2023/11/07	3	27.07	8	27.11	27.75	-5	5,347	-0.09%
2023/11/06	0	0.00	1	24.50	25.25	-1	5,186	-0.02%
2023/11/03	1	25.45	0	0.00	24.05	1	5,143	0.02%
2023/11/01	0	0.00	2	24.15	25.00	-2	5,043	-0.04%
2023/10/31	3	24.73	10.5	23.86	23.80	-7.5	4,977	-0.15%
2023/10/30	0	0.00	2	26.60	26.40	-2	4,858	-0.04%
2023/10/27	10	27.17	0	27.40	26.85	10	4,818	0.21%
2023/10/26	3.5	26.67	0	0.00	27.80	3.5	4,753	0.07%
2023/10/25	22	27.05	33	26.70	27.35	-11	4,570	-0.24%
2023/10/24	32	26.10	29	25.17	24.90	3	3,707	0.08%
2023/10/23	9	26.41	16	26.68	27.00	-7	2,732	-0.26%
2023/10/20	6	23.96	25	24.21	24.55	-19	2,164	-0.88%
2023/10/19	12	21.46	11	21.95	22.35	1	1,449	0.07%
2023/10/18	16	20.34	5	20.35	20.35	11	972	1.13%
2023/10/17	2	18.70	1	19.10	18.50	1	712	0.14%
2023/10/02	0	0.00	1	18.00	17.85	-1	783	-0.13%
2023/09/27	1	17.50	0	0.00	17.50	1	791	0.13%
2023/09/01	0	0.00	10	18.65	18.45	-10	843	-1.19%
2023/08/25	1	18.25	2	18.45	18.25	-1	839	-0.12%
2023/08/22	1	17.25	0	0.00	17.20	1	853	0.12%
2023/08/15	1	16.90	1	17.15	17.10	0	1,083	0.00%
2023/08/14	1	16.80	0	0.00	16.80	1	1,082	0.09%
2023/08/09	1	18.25	0	0.00	18.40	1	1,058	0.09%
2023/08/08	0	18.60	0	0.00	18.45	0	1,057	0.00%
2023/08/01	1	19.25	1	19.35	19.35	0	1,072	0.00%
2023/07/31	0	0.00	2	19.13	18.95	-2	1,049	-0.19%
2023/07/27	1	18.50	0	0.00	18.50	1	1,019	0.10%
2023/07/25	0	0.00	1.4	18.35	18.35	-1.4	1,024	-0.13%
2023/07/24	1	18.40	0	0.00	18.10	1	1,020	0.10%
2023/07/18	1	19.85	2	19.23	19.10	-1	1,043	-0.10%
2023/07/17	4	18.60	0	0.00	18.65	4	995	0.40%
2023/07/14	0	0.00	16	18.47	18.45	-16	996	-1.61%
2023/07/07	1	18.90	0	0.00	18.85	1	1,018	0.10%
2023/07/05	1	19.40	0	0.00	19.35	1	1,020	0.10%
2023/07/04	0	0.00	1	19.35	19.40	-1	1,025	-0.10%
2023/06/28	1	18.90	0	0.00	18.85	1	1,032	0.10%
2023/06/26	6	19.26	0	0.00	19.05	6	1,027	0.58%
2023/06/15	7	19.95	0	0.00	19.95	7	1,031	0.68%
2023/06/13	1	20.00	0	0.00	19.85	1	1,030	0.10%
2023/06/08	1	19.75	0	0.00	19.70	1	1,047	0.10%
2023/06/07	1	20.20	0	0.00	20.10	1	1,059	0.09%
2023/06/02	1	19.95	1	20.00	19.95	0	1,066	0.00%
2023/05/31	0	0.00	4	20.30	20.35	-4	1,045	-0.38%
2023/05/29	2	20.00	0	0.00	20.15	2	1,018	0.20%
2023/05/25	2	19.43	0	0.00	19.45	2	990	0.20%
2023/05/24	2	20.65	1	20.65	20.35	1	951	0.11%
2023/05/23	0	0.00	7	20.08	20.55	-7	859	-0.81%
2023/05/17	0	0.00	1	18.55	18.50	-1	799	-0.13%
2023/05/16	0	0.00	1	18.40	18.35	-1	797	-0.13%
2023/05/15	2	18.05	0	0.00	18.05	2	808	0.25%
2023/05/09	2	18.93	0	0.00	18.85	2	867	0.23%
2023/05/08	1	19.35	0	0.00	19.30	1	877	0.11%
2023/05/04	1	19.45	0	0.00	19.45	1	1,144	0.09%
2023/04/28	0	0.00	1	19.75	19.65	-1	1,159	-0.09%
2023/04/25	1	19.00	0	0.00	19.15	1	1,144	0.09%
2023/04/24	1	19.95	0	0.00	19.75	1	1,123	0.09%
2023/04/21	1	19.85	0	0.00	19.85	1	1,127	0.09%
2023/04/20	2	20.48	0	0.00	20.45	2	1,114	0.18%
2023/04/12	0	21.59	0	0.00	21.65	0	1,066	0.00%
2023/03/30	0	0.00	4.5	21.74	21.80	-4.5	1,050	-0.43%
2023/03/21	0	0.00	2	21.18	21.25	-2	1,045	-0.19%
2023/03/20	0	0.00	1	20.80	20.75	-1	1,051	-0.10%
2023/03/17	3	20.30	0	0.00	20.35	3	1,052	0.28%
2023/03/13	3	20.57	1	20.65	20.65	2	1,057	0.19%
2023/03/09	1	22.10	0	0.00	22.00	1	1,039	0.10%
2023/03/08	0	0.00	1	22.05	22.25	-1	1,044	-0.10%
2023/03/07	1	22.10	0	0.00	22.15	1	1,036	0.10%
2023/03/06	1	22.15	0	0.00	22.15	1	1,035	0.10%
2023/03/03	1	21.85	0	0.00	21.85	1	1,033	0.10%
2023/03/02	1	21.65	0	0.00	21.65	1	1,038	0.10%
2023/02/22	1	22.00	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%
2023/02/13	1	21.60	0	0.00	21.55	1	1,094	0.09%
2023/02/02	0	0.00	5	22.74	23.25	-5	890	-0.56%
2023/02/01	1	21.30	0	0.00	21.55	1	740	0.14%
2023/01/31	1	21.40	0	0.00	21.50	1	743	0.13%
2023/01/17	0	0.00	5	20.30	20.20	-5	727	-0.69%
2023/01/13	2	20.35	2	20.60	20.30	0	745	0.00%
2023/01/10	0	0.00	1	21.05	20.95	-1	742	-0.13%
2023/01/05	1	20.50	0	0.00	20.20	1	811	0.12%
2023/01/03	0	0.00	5	20.35	20.60	-5	825	-0.61%
2022/12/22	0	0.00	1	21.10	21.05	-1	861	-0.12%
2022/12/20	1	20.10	0	0.00	20.00	1	886	0.11%
2022/12/05	1	22.20	1	22.20	22.05	0	882	0.00%
2022/12/02	0	0.00	1	22.00	22.05	-1	875	-0.11%
2022/11/25	2	20.55	0	0.00	20.55	2	907	0.22%
2022/11/18	0	0.00	1	20.70	20.70	-1	937	-0.11%
2022/11/15	0	0.00	6	19.63	19.80	-6	928	-0.65%
2022/11/14	0	0.00	1	19.45	19.45	-1	932	-0.11%
2022/11/11	1	19.10	0	0.00	18.95	1	943	0.11%
2022/11/09	0	0.00	1	19.40	19.35	-1	975	-0.10%
2022/11/08	1	18.85	0	0.00	18.80	1	1,008	0.10%
2022/11/07	0	0.00	2	19.20	19.10	-2	1,047	-0.19%
2022/11/04	0	0.00	2	18.70	18.80	-2	1,052	-0.19%
2022/11/02	0	0.00	1	18.50	18.50	-1	1,061	-0.09%
2022/10/25	2	17.75	1	17.85	17.80	1	1,099	0.09%
2022/10/24	0	0.00	2	18.23	17.90	-2	1,107	-0.18%
2022/10/21	1	17.40	0	0.00	17.10	1	1,110	0.09%
2022/10/20	1	17.30	0	0.00	17.60	1	1,123	0.09%
2022/10/19	0	0.00	1	18.15	18.00	-1	1,134	-0.09%
2022/10/18	1	18.00	0	0.00	18.05	1	1,151	0.09%
2022/10/14	0	0.00	1	18.10	18.00	-1	1,221	-0.08%
2022/10/13	3	17.27	0	0.00	16.95	3	1,318	0.23%
2022/10/11	2	19.35	0	0.00	18.95	2	1,534	0.13%
2022/09/30	0	0.00	1	19.90	20.10	-1	1,586	-0.06%
2022/09/26	1	20.30	0	0.00	20.00	1	1,602	0.06%
2022/09/13	0	0.00	1	22.90	22.95	-1	1,657	-0.06%
2022/09/12	0	0.00	1	23.00	23.00	-1	1,671	-0.06%
2022/09/06	1	23.40	0	0.00	23.00	1	1,685	0.06%
2022/09/05	3	24.43	0	0.00	23.70	3	1,677	0.18%
2022/09/02	3	24.75	1	24.90	24.80	2	1,675	0.12%
2022/09/01	1	24.55	0	0.00	24.60	1	1,684	0.06%
2022/08/31	0	0.00	1	25.35	25.40	-1	1,677	-0.06%
2022/08/29	1	24.90	0	0.00	24.75	1	1,690	0.06%
2022/08/25	2	26.13	1	25.80	25.80	1	1,683	0.06%
2022/08/22	1	24.90	0	0.00	24.80	1	1,658	0.06%
2022/08/18	1	26.20	2	25.90	25.80	-1	1,647	-0.06%
2022/08/17	0	0.00	2	25.55	25.60	-2	1,651	-0.12%
2022/08/16	0	0.00	1	25.60	25.15	-1	1,649	-0.06%
2022/08/15	5	25.19	4	25.36	25.30	1	1,632	0.06%
2022/08/12	2	25.40	2	25.05	25.05	0	1,598	0.00%
2022/08/05	0	0.00	1	24.20	24.35	-1	1,640	-0.06%
2022/08/03	1	23.70	0	0.00	23.45	1	1,649	0.06%
2022/08/02	1	23.70	1	23.90	23.80	0	1,662	0.00%
2022/08/01	0	0.00	1	24.45	24.55	-1	1,664	-0.06%
2022/07/28	0	0.00	1	24.55	24.50	-1	1,707	-0.06%
2022/07/27	3	24.07	6	24.31	24.45	-3	1,703	-0.18%
2022/07/26	1	23.90	0	0.00	23.95	1	1,701	0.06%
2022/07/22	0	0.00	1	24.75	24.80	-1	1,716	-0.06%
2022/07/21	0	0.00	1	25.05	25.05	-1	1,768	-0.06%
2022/07/20	11	24.86	3	24.60	24.50	8	1,738	0.46%
2022/07/19	3	24.35	0	0.00	24.30	3	1,685	0.18%
2022/07/18	6	25.44	2	24.93	24.95	4	1,672	0.24%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/13	0	0.00	1	23.05	22.65	-1	1,484	-0.07%
2022/07/12	1	22.05	0	0.00	21.95	1	1,517	0.07%
2022/07/07	0	0.00	1	22.05	22.70	-1	1,549	-0.06%
2022/07/06	1	21.60	0	0.00	21.45	1	1,553	0.06%
2022/07/05	0	0.00	1	22.40	22.65	-1	1,572	-0.06%
2022/07/04	1	22.00	0	0.00	22.25	1	1,575	0.06%
2022/07/01	0	0.00	1	23.55	21.80	-1	1,588	-0.06%
2022/06/30	1	23.35	0	0.00	22.95	1	1,592	0.06%
2022/06/29	1	24.35	0	0.00	24.40	1	1,585	0.06%
2022/06/27	0	0.00	1	25.50	25.40	-1	1,677	-0.06%
2022/06/23	1	24.85	1	24.60	24.55	0	1,863	0.00%
2022/06/22	1	24.40	0	0.00	24.45	1	1,912	0.05%
2022/06/21	0	0.00	5	24.92	25.75	-5	1,965	-0.25%
2022/06/20	0	0.00	5	24.79	24.30	-5	2,094	-0.24%
2022/06/17	1	25.55	2	25.80	25.40	-1	2,116	-0.05%
2022/06/16	6	26.65	4	27.48	26.00	2	2,222	0.09%
2022/06/15	2	26.85	0	0.00	26.85	2	2,269	0.09%
2022/06/13	3	27.27	0	0.00	27.05	3	2,387	0.13%
2022/06/10	2	28.55	0	0.00	28.35	2	2,424	0.08%
2022/06/09	1	29.05	0	0.00	29.05	1	2,456	0.04%
2022/06/02	0	0.00	6	29.30	29.30	-6	2,582	-0.23%
2022/06/01	4	29.15	0	0.00	29.10	4	2,627	0.15%
2022/05/27	2	28.90	1	28.60	28.60	1	2,715	0.04%
2022/05/20	0	0.00	1	29.20	29.35	-1	2,968	-0.03%
2022/05/19	6	29.17	1	29.40	29.45	5	3,016	0.17%
2022/05/18	1	28.90	0	0.00	29.00	1	3,096	0.03%
2022/05/17	0	0.00	3	28.75	29.30	-3	3,199	-0.09%
2022/05/16	1	27.85	1	28.50	28.05	0	3,467	0.00%
2022/05/13	0	0.00	1	27.10	27.60	-1	3,865	-0.03%
2022/05/11	2	27.70	1	27.30	27.55	1	4,288	0.02%
2022/05/09	0	0.00	1	27.00	26.90	-1	4,615	-0.02%
2022/05/06	1	27.60	3	27.75	27.95	-2	4,680	-0.04%
2022/05/05	3	28.37	0	0.00	28.30	3	4,757	0.06%
2022/05/03	0	0.00	2	26.95	26.95	-2	4,946	-0.04%
2022/04/29	1	26.95	0	0.00	26.55	1	5,116	0.02%
2022/04/28	1	25.75	1	26.35	26.45	0	5,461	0.00%
2022/04/27	1	24.20	1	26.15	26.00	0	5,861	0.00%
2022/04/22	1	28.90	0	0.00	28.60	1	6,040	0.02%
2022/04/20	0	0.00	1	30.00	29.65	-1	6,246	-0.02%
2022/04/18	1	29.40	0	0.00	29.25	1	6,768	0.01%
2022/04/11	1	32.05	0	0.00	31.05	1	8,090	0.01%
2022/04/07	3	32.60	1	33.40	32.00	2	8,957	0.02%
2022/04/06	1	33.15	0	0.00	33.15	1	10,620	0.01%
2022/03/30	1	34.20	1	34.05	34.05	0	13,834	0.00%
2022/03/25	6	34.50	0	0.00	34.40	6	15,730	0.04%
2022/03/24	0	0.00	2	34.85	34.60	-2	16,371	-0.01%
2022/03/23	17	34.76	3	34.95	34.95	14	16,647	0.08%
2022/03/21	0	0.00	1	35.15	33.70	-1	16,884	-0.01%
2022/03/17	0	0.00	1	33.50	33.50	-1	16,932	-0.01%
2022/03/16	1	32.30	2	31.93	31.65	-1	16,926	-0.01%
2022/03/15	0	0.00	10	31.30	31.20	-10	17,022	-0.06%
2022/03/14	2	33.03	1	33.10	33.15	1	17,084	0.01%
2022/03/11	1	32.75	0	0.00	32.75	1	17,156	0.01%
2022/03/10	1	32.20	2	32.40	32.70	-1	17,224	-0.01%
2022/03/09	1	31.50	0	0.00	31.55	1	17,392	0.01%
2022/03/08	1	31.20	1	30.35	30.20	0	17,524	0.00%
2022/03/07	0	0.00	1	30.95	31.00	-1	17,583	-0.01%
2022/03/04	0	0.00	1	32.55	32.55	-1	17,651	-0.01%
2022/02/25	1	31.50	0	0.00	31.60	1	18,323	0.01%
2022/02/24	1	31.50	2	31.10	30.75	-1	18,735	-0.01%
2022/02/23	0	0.00	11	32.85	32.75	-11	19,058	-0.06%
2022/02/21	1	33.50	0	0.00	33.55	1	21,091	0.00%
2022/02/18	5	34.09	1	34.30	34.05	4	22,449	0.02%
2022/02/17	2.2	34.69	7	34.46	33.75	-4.9	23,092	-0.02%
2022/02/16	12	34.97	13	34.80	35.00	-1	23,287	0.00%
2022/02/15	34	35.23	18	35.46	34.90	16	23,019	0.07%
2022/02/14	6	39.37	3	38.95	38.75	3	22,629	0.01%
2022/02/11	4	39.15	6	39.42	39.80	-2	22,499	-0.01%
2022/02/10	2	38.13	1	39.20	38.40	1	22,273	0.00%
2022/02/08	3	36.80	3	37.00	37.30	0	21,923	0.00%
2022/02/07	0	0.00	1	35.20	36.05	-1	21,854	0.00%
2022/01/26	4	35.01	1	34.70	34.70	3	21,781	0.01%
2022/01/25	6	35.68	2	35.50	35.50	4	21,700	0.02%
2022/01/21	6	39.08	5	38.58	37.80	1	21,502	0.00%
2022/01/20	5	39.11	6	39.62	40.35	-1	21,161	0.00%
2022/01/19	1.1	37.50	1	37.55	37.85	0.1	20,752	0.00%
2022/01/18	1.1	37.54	3	37.42	37.20	-1.9	20,681	-0.01%
2022/01/17	3	37.28	3	37.12	37.30	0	20,552	0.00%
2022/01/14	1	36.80	0	0.00	35.95	1	20,443	0.00%
2022/01/12	9	37.55	17	37.58	37.45	-8	20,214	-0.04%
2022/01/11	7	39.19	8	38.48	37.55	-1	20,073	0.00%
2022/01/10	2	38.73	2	38.53	38.45	0	19,660	0.00%
2022/01/07	4	38.01	5	38.20	37.35	-1	19,465	-0.01%
2022/01/06	3.1	39.47	5	39.71	39.50	-1.9	19,166	-0.01%
2022/01/05	7.1	40.62	7.6	40.65	39.50	-0.5	18,951	0.00%
2022/01/04	23	40.97	7	40.39	40.25	16	18,610	0.09%
2022/01/03	6	41.50	5	41.74	41.15	1	18,251	0.01%
2021/12/30	11	41.58	4	42.50	41.95	7	17,911	0.04%
2021/12/29	39	42.54	267.8	42.10	42.10	-228.8	17,373	-1.32%	大賣/鉅額交易
2021/12/28	59	41.60	250	40.69	40.50	-191	15,699	-1.22%	大賣/鉅額交易
2021/12/27	27	41.36	25.5	41.66	42.70	1.5	14,005	0.01%
2021/12/24	52	39.79	41.2	39.44	38.85	10.8	13,294	0.08%
2021/12/23	6	38.57	3	38.33	37.80	3	12,482	0.02%
2021/12/22	23	38.76	20	38.23	38.50	3	12,182	0.02%
2021/12/21	73	38.50	66	38.43	38.45	7	11,477	0.06%
2021/12/20	4	35.99	9	36.39	36.05	-5	10,414	-0.05%
2021/12/17	6	34.65	1	33.80	33.65	5	9,733	0.05%
2021/12/16	8	34.87	10	35.03	36.05	-2	9,412	-0.02%
2021/12/14	1	33.20	0	0.00	32.30	1	9,050	0.01%
2021/12/13	1	33.60	3	34.13	34.20	-2	8,968	-0.02%
2021/12/10	3	33.68	1	33.30	33.30	2	8,917	0.02%
2021/12/09	2	34.50	2	34.53	34.50	0	8,842	0.00%
2021/12/07	2	33.48	1	32.60	32.60	1	8,647	0.01%
2021/12/03	0.1	34.65	5	34.60	34.55	-4.9	8,465	-0.06%
2021/12/02	7	33.70	0	0.00	33.55	7	8,302	0.08%
2021/12/01	1	33.10	1	34.35	34.80	0	8,172	0.00%
2021/11/30	0	0.00	6	33.88	33.90	-6	8,102	-0.07%
2021/11/29	6	33.23	0	0.00	33.10	6	8,091	0.07%
2021/11/26	3	33.90	10.1	34.63	32.85	-7.1	7,950	-0.09%
2021/11/25	0	0.00	5	35.66	34.80	-5	7,753	-0.06%
2021/11/24	10	36.01	41.3	35.77	35.90	-31.3	7,591	-0.41%
2021/11/23	4	35.93	17	37.02	34.95	-13	7,330	-0.18%
2021/11/22	3	39.12	8	38.53	38.80	-5	6,895	-0.07%
2021/11/19	24	38.57	13	38.77	39.20	11	6,507	0.17%
2021/11/18	23	39.08	35	39.72	38.50	-12	5,837	-0.21%
2021/11/17	14	36.44	37.2	36.70	37.60	-23.2	4,400	-0.53%
2021/11/16	31	33.86	19.1	34.19	34.20	11.9	3,005	0.40%
2021/11/15	5	31.08	5	30.94	31.10	0	2,274	0.00%
2021/11/11	0	0.00	1	29.05	28.60	-1	2,165	-0.05%
2021/11/10	1	29.45	82	29.22	29.45	-81	2,166	-3.74%
2021/11/05	0	0.00	1	27.65	27.50	-1	2,181	-0.05%
2021/11/03	1	27.70	2	26.85	27.50	-1	2,245	-0.04%
2021/11/02	1	28.10	1	27.65	27.25	0	2,299	0.00%
2021/11/01	1	28.25	1	28.20	28.00	0	2,317	0.00%
2021/10/29	0	0.00	1	28.50	28.45	-1	2,317	-0.04%
2021/10/26	0	0.00	88	26.58	26.45	-88	2,400	-3.67%
2021/10/15	1	25.05	0	0.00	24.95	1	3,854	0.03%
2021/10/13	0	0.00	98	24.59	24.70	-98	3,973	-2.47%
2021/09/29	3	25.52	2	25.40	25.50	1	5,263	0.02%
2021/09/28	3	26.60	135	26.56	26.50	-132	5,300	-2.49%	大賣/鉅額交易
2021/09/23	1	27.20	0	0.00	26.70	1	5,300	0.02%
2021/09/22	0	0.00	6	26.70	26.80	-6	5,317	-0.11%
2021/09/17	1	26.70	2	27.38	27.35	-1	5,323	-0.02%
2021/09/16	7	27.59	0	0.00	27.05	7	5,331	0.13%
2021/09/15	0	0.00	2	28.48	28.15	-2	5,410	-0.04%
2021/09/03	1	30.50	1	30.25	30.25	0	5,398	0.00%
2021/09/02	3	30.40	2	30.83	30.15	1	5,393	0.02%
2021/08/27	0	0.00	8	28.75	28.80	-8	5,387	-0.15%
2021/08/26	0	0.00	1	29.10	29.00	-1	5,391	-0.02%
2021/08/25	0.1	28.00	0	0.00	28.45	0.1	5,395	0.00%
2021/08/18	1	27.30	1	27.35	27.40	0	5,390	0.00%
2021/08/13	1	28.15	0	0.00	28.00	1	5,211	0.02%
2021/08/09	1	30.35	1	29.45	29.60	0	5,237	0.00%
2021/08/06	1	31.15	3	30.88	30.65	-2	5,251	-0.04%
2021/08/05	1	30.80	0	0.00	30.50	1	5,237	0.02%
2021/08/03	2	30.68	1	31.00	30.70	1	5,392	0.02%
2021/08/02	0	0.00	101	29.81	29.70	-101	5,327	-1.90%	大賣/鉅額交易
2021/07/30	2	29.60	2	30.35	29.65	0	5,358	0.00%
2021/07/29	0	0.00	0.4	29.11	29.45	-0.4	5,364	-0.01%
2021/07/28	1	28.80	3	29.63	29.05	-2	5,426	-0.04%
2021/07/27	3.1	31.74	4	30.78	30.40	-1	5,510	-0.02%
2021/07/26	3	32.43	1	33.20	31.95	2	5,751	0.03%
2021/07/23	4.3	31.69	6	31.93	32.75	-1.7	5,687	-0.03%
2021/07/22	16	30.66	19	30.61	32.15	-3	5,445	-0.06%
2021/07/21	7	30.19	2	30.38	29.85	5	5,087	0.10%
2021/07/20	1	29.30	4	28.99	28.60	-3	4,914	-0.06%
2021/07/19	3	29.07	1	29.10	29.00	2	4,937	0.04%
2021/07/16	4	29.73	1	30.20	29.55	3	4,978	0.06%
2021/07/15	21	31.00	180	29.89	29.75	-159	5,020	-3.17%	大賣/鉅額交易
2021/07/14	3	30.05	3	30.33	31.00	0	4,303	0.00%
2021/07/13	2	29.95	10	29.71	29.20	-8	4,212	-0.19%
2021/07/12	7	29.56	6	29.79	30.00	1	4,084	0.02%
2021/07/09	0	0.00	1	28.40	28.40	-1	3,924	-0.03%
2021/07/08	3	28.00	0	0.00	28.15	3	3,980	0.08%
2021/07/07	1	27.90	10	27.90	27.90	-9	4,011	-0.22%
2021/07/06	0	0.00	2	28.05	27.95	-2	4,063	-0.05%
2021/07/05	4	28.55	1	28.75	28.30	3	4,169	0.07%
2021/06/30	0	0.00	5	27.50	27.45	-5	4,548	-0.11%
2021/06/29	2	27.83	0	0.00	27.40	2	4,592	0.04%
2021/06/25	1	28.50	0	0.00	28.00	1	4,653	0.02%
2021/06/24	5	28.25	1	28.45	28.50	4	4,636	0.09%
2021/06/23	0	0.00	1	27.10	27.70	-1	4,510	-0.02%
2021/06/17	0	0.00	1	27.35	27.50	-1	4,659	-0.02%
2021/06/15	1	27.55	0	0.00	27.55	1	4,734	0.02%
2021/06/10	0	0.00	1	27.30	27.55	-1	5,292	-0.02%
2021/06/08	1	26.35	0	0.00	26.65	1	5,410	0.02%
2021/06/04	1	26.30	0	0.00	26.30	1	5,450	0.02%
2021/06/03	5	26.95	0	0.00	27.20	5	5,382	0.09%
2021/06/01	1	27.00	6	27.40	27.30	-5	5,540	-0.09%
2021/05/31	0	0.00	1	26.50	26.50	-1	5,655	-0.02%
2021/05/28	0	0.00	150	26.31	26.05	-150	5,667	-2.65%	大賣/鉅額交易
2021/05/27	0	0.00	8	25.75	25.65	-8	5,669	-0.14%
2021/05/26	0	0.00	1	25.45	25.45	-1	5,678	-0.02%
2021/05/25	3	25.63	101.3	25.59	25.40	-98.3	5,697	-1.72%	大賣/
2021/05/24	5	24.65	0	0.00	24.85	5	5,695	0.09%
2021/05/21	2	23.88	2	23.80	24.05	0	5,712	0.00%
2021/05/20	1	23.55	1	23.60	23.30	0	5,729	0.00%
2021/05/19	1	23.15	1	23.85	23.95	0	5,765	0.00%
2021/05/17	2	21.50	4	21.61	20.60	-2	5,872	-0.03%
2021/05/14	3	23.28	5	23.81	22.85	-2	5,832	-0.03%
2021/05/13	1	23.25	6	23.24	22.95	-5	5,788	-0.09%
2021/05/12	3	23.53	0	0.00	22.95	3	5,759	0.05%
2021/05/11	4	25.78	0	0.00	25.50	4	5,694	0.07%
2021/05/10	0	0.00	5	27.90	27.75	-5	5,618	-0.09%
2021/05/07	1	28.10	150	28.51	28.70	-149	5,622	-2.65%	大賣/鉅額交易
2021/05/06	3	27.87	1	27.70	27.60	2	5,592	0.04%
2021/05/05	10	28.53	0	0.00	28.00	10	5,559	0.18%
2021/05/04	3	30.40	4	28.65	28.95	-1	5,481	-0.02%
2021/05/03	24	32.20	0	0.00	31.50	24	5,347	0.45%
2021/04/29	0	0.00	9	34.71	35.00	-9	5,012	-0.18%
2021/04/28	2	32.18	203	32.02	31.85	-201	4,911	-4.09%	大賣/鉅額交易
2021/04/27	0	31.70	104	31.55	31.35	-104	4,868	-2.14%	大賣/鉅額交易
2021/04/26	1	32.10	1	32.04	31.50	0	4,819	0.00%
2021/04/23	7	31.40	10	31.50	31.45	-3	4,781	-0.06%
2021/04/22	12	31.06	2	32.35	30.20	10	4,736	0.21%
2021/04/21	0	0.00	24	31.49	31.75	-24	4,716	-0.51%
2021/04/20	0	0.00	10	30.76	30.85	-10	4,625	-0.22%
2021/04/19	9	29.86	312	29.92	30.00	-303	4,658	-6.50%	大賣/鉅額交易
2021/04/16	3	30.35	1	30.85	30.25	2	4,789	0.04%
2021/04/15	2	30.05	6	30.28	30.45	-4	4,835	-0.08%
2021/04/14	7	29.18	10	29.71	29.75	-3	4,875	-0.06%
2021/04/13	17	30.91	0	0.00	30.65	17	4,971	0.34%
2021/04/12	7	31.47	0	0.00	31.40	7	5,074	0.14%
2021/04/09	15	31.65	0	0.00	31.45	15	5,308	0.28%
2021/04/08	5	32.37	203	32.23	32.50	-198	5,258	-3.77%	大賣/鉅額交易
2021/04/07	0	0.00	4	31.49	31.55	-4	5,053	-0.08%
2021/04/06	0	0.00	105	30.88	30.80	-105	4,980	-2.11%	大賣/鉅額交易
2021/04/01	6	30.45	1	30.60	30.55	5	5,039	0.10%
2021/03/31	5	30.33	4	30.26	30.25	1	5,029	0.02%
2021/03/29	14	29.75	0	0.00	29.50	14	5,081	0.28%
2021/03/26	30	29.67	30	29.48	29.45	0	5,136	0.00%
2021/03/25	1	29.55	0	0.00	29.40	1	5,195	0.02%
2021/03/24	0	0.00	2	29.88	29.55	-2	5,198	-0.04%
2021/03/23	1	30.10	0	0.00	29.80	1	5,216	0.02%
2021/03/22	104	31.25	107	30.45	30.75	-3	5,186	-0.06%	大買/大賣/
2021/03/19	3	30.15	0	0.00	30.15	3	5,115	0.06%
2021/03/18	3	30.07	3	29.75	29.95	0	5,102	0.00%
2021/03/17	2	30.20	7	30.19	29.85	-5	5,176	-0.10%
2021/03/16	20	32.58	40	31.13	31.05	-20	5,162	-0.39%
2021/03/15	42	29.31	3.7	30.05	30.65	38.3	4,861	0.79%
2021/03/11	0	0.00	27	27.82	27.70	-27	5,136	-0.53%
2021/03/10	28	27.24	1	27.20	27.25	27	5,216	0.52%
2021/03/08	2	28.07	1	27.60	27.60	1	5,408	0.02%
2021/03/05	2	28.78	2	29.05	28.50	0	5,581	0.00%
2021/03/04	1	28.80	1	28.50	28.60	0	5,586	0.00%
2021/02/25	0	28.75	0	0.00	28.40	0	6,738	0.00%
2021/02/24	1	29.00	15	29.18	28.65	-14	7,997	-0.18%
2021/02/23	7	29.10	11	29.01	29.00	-4	9,073	-0.04%
2021/02/22	14	28.94	0	0.00	28.90	14	9,334	0.15%
2021/02/19	2	29.18	1	29.15	29.15	1	9,409	0.01%
2021/02/18	9	28.96	9	29.82	29.95	0	9,480	0.00%
2021/02/05	0	0.00	1	27.30	26.90	-1	9,352	-0.01%
2021/02/03	18	27.15	19	26.83	26.90	-1	9,490	-0.01%
2021/02/02	1	27.30	10	26.90	26.70	-9	9,535	-0.09%
2021/02/01	0	26.15	3	25.95	25.95	-3	9,590	-0.03%
2021/01/28	1	26.80	0	0.00	26.60	1	9,714	0.01%
2021/01/26	0	0.00	1	28.00	27.20	-1	10,009	-0.01%
2021/01/25	1	26.90	1	27.55	27.45	0	10,091	0.00%
2021/01/22	1	26.85	1	27.25	27.40	0	10,238	0.00%
2021/01/21	0	0.00	1	27.65	26.90	-1	10,427	-0.01%
2021/01/20	5	27.39	0	0.00	26.80	5	10,967	0.05%
2021/01/19	0	0.00	2	28.85	28.30	-2	11,098	-0.02%
2021/01/18	1	28.05	2	28.20	28.20	-1	11,831	-0.01%
2021/01/15	5	28.81	1	28.60	28.60	4	12,225	0.03%
2021/01/14	0	0.00	6	29.68	29.65	-6	12,507	-0.05%
2021/01/12	0	0.00	5	28.28	28.35	-5	12,580	-0.04%
2021/01/11	13	29.24	51	30.00	29.10	-38	12,496	-0.30%
2021/01/07	1	30.60	0	0.00	30.60	1	12,288	0.01%
2021/01/06	6	31.58	240	30.69	30.40	-234	12,229	-1.91%	大賣/鉅額交易
2021/01/05	10	32.79	164	32.42	32.35	-154	12,069	-1.28%	大賣/鉅額交易
2021/01/04	0	0.00	10	32.40	33.50	-10	12,059	-0.08%
2020/12/31	0	0.00	78	31.26	31.30	-78	11,798	-0.66%
2020/12/30	0	0.00	13	31.93	31.55	-13	11,785	-0.11%
2020/12/29	4	30.83	1	30.85	30.60	3	11,705	0.03%
2020/12/28	6	31.46	276	31.50	31.45	-270	11,649	-2.32%	大賣/鉅額交易
2020/12/25	0	0.00	1	31.40	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	2	31.45	31.30	-2	11,481	-0.02%
2020/12/23	1	31.25	2	31.10	31.10	-1	11,414	-0.01%
2020/12/22	12	30.06	13.1	30.90	30.00	-1.1	11,371	-0.01%
2020/12/21	4	29.63	1	30.70	30.50	3	11,318	0.03%
2020/12/18	2	30.60	0	0.00	30.30	2	11,252	0.02%
2020/12/17	2	30.30	2	30.50	30.40	0	11,232	0.00%
2020/12/16	0	0.00	2	30.60	30.50	-2	11,203	-0.02%
2020/12/15	3	30.15	0	0.00	30.10	3	11,195	0.03%
2020/12/11	2	31.13	0	0.00	30.75	2	11,187	0.02%
2020/12/09	2.5	32.29	0	0.00	32.25	2.5	11,269	0.02%
2020/12/08	1	32.20	0	0.00	32.35	1	11,115	0.01%
2020/12/03	0	0.00	2	30.95	30.70	-2	10,603	-0.02%
2020/12/02	3	31.00	1	31.10	31.00	2	10,529	0.02%
2020/12/01	2	30.85	9	31.48	32.30	-7	10,377	-0.07%
2020/11/30	12	30.97	6	31.02	30.80	6	10,174	0.06%
2020/11/27	4	31.18	6	31.54	31.60	-2	10,085	-0.02%
2020/11/26	4	31.70	11	32.05	31.60	-7	9,960	-0.07%
2020/11/25	7	32.34	7	32.92	32.90	0	9,749	0.00%
2020/11/24	5	32.90	1	35.10	32.35	4	9,307	0.04%
2020/11/23	285.1	36.12	20	35.75	34.45	265.1	8,807	3.01%	大買/鉅額交易
2020/11/20	7	34.26	8.2	34.50	34.25	-1.2	7,540	-0.02%
2020/11/19	0	0.00	8.6	31.85	32.05	-8.6	6,443	-0.13%
2020/11/18	0	0.00	3	29.13	29.15	-3	6,167	-0.05%
2020/11/17	1	29.05	0	0.00	28.85	1	6,083	0.02%
2020/11/13	2	27.70	0	0.00	27.75	2	6,086	0.03%
2020/11/12	1	28.60	3	28.42	27.65	-2	6,186	-0.03%
2020/11/10	3	27.95	4	27.69	27.50	-1	6,138	-0.02%
2020/11/09	5	28.06	6	28.50	28.30	-1	6,107	-0.02%
2020/11/06	0	0.00	2	29.10	28.75	-2	6,048	-0.03%
2020/11/04	7	29.39	0	0.00	28.55	7	5,975	0.12%
2020/11/03	1	28.45	1	28.70	28.90	0	5,809	0.00%
2020/11/02	2	28.58	2	28.40	28.15	0	5,899	0.00%
2020/10/30	2	29.45	1	30.25	28.85	1	5,835	0.02%
2020/10/29	2	29.45	1	29.25	30.25	1	5,724	0.02%
2020/10/28	2	30.95	4	31.23	29.60	-2	5,549	-0.04%
2020/10/27	3	28.97	4	29.06	29.00	-1	4,977	-0.02%
2020/10/26	6	28.38	11	28.71	29.60	-5	4,874	-0.10%
2020/10/23	5	27.90	5	27.77	28.15	0	4,240	0.00%
2020/10/22	1	25.95	0	0.00	25.60	1	4,063	0.02%
2020/10/21	0	0.00	3	26.53	27.20	-3	4,189	-0.07%
2020/10/12	15	25.57	15	25.20	24.80	0	5,011	0.00%
2020/10/07	1	23.90	1	24.10	24.30	0	4,939	0.00%
2020/09/25	0	0.00	12	22.54	22.30	-12	6,705	-0.18%
2020/09/16	2	25.23	0	0.00	25.10	2	8,419	0.02%
2020/09/15	1	26.65	0	0.00	26.25	1	8,361	0.01%
2020/09/08	0	0.00	1	24.35	24.20	-1	8,219	-0.01%
2020/09/07	0	0.00	1	24.20	24.20	-1	8,243	-0.01%
2020/09/02	1	25.45	0	0.00	25.25	1	8,359	0.01%
2020/08/31	1	24.35	1	23.75	23.75	0	8,304	0.00%
2020/08/25	1	24.65	1	24.80	24.75	0	8,569	0.00%
2020/08/20	0	0.00	4	23.75	23.85	-4	8,522	-0.05%
2020/08/19	1	26.05	1	26.45	26.00	0	8,427	0.00%
2020/08/18	13	26.68	12	26.15	26.20	1	8,396	0.01%
2020/08/14	0	0.00	1	27.80	27.80	-1	8,243	-0.01%
2020/08/12	0	0.00	4	26.66	26.90	-4	8,265	-0.05%
2020/08/11	3	27.00	0	0.00	26.80	3	8,280	0.04%
2020/08/10	0	0.00	1	27.90	27.90	-1	8,278	-0.01%
2020/08/06	5	29.37	6	29.38	28.65	-1	8,263	-0.01%
2020/08/05	1	27.80	0	0.00	28.50	1	8,069	0.01%
2020/08/04	2	28.40	0	0.00	27.90	2	8,049	0.02%
2020/07/31	1	27.60	1	27.95	27.80	0	8,004	0.00%
2020/07/30	6	28.03	3	27.93	28.30	3	8,029	0.04%
2020/07/29	8	26.79	6	26.83	27.25	2	7,957	0.03%
2020/07/28	18	28.13	25.3	27.54	27.40	-7.3	7,841	-0.09%
2020/07/27	5	31.03	4	31.09	30.40	1	7,617	0.01%
2020/07/24	15	30.06	14.4	31.30	32.10	0.6	7,181	0.01%
2020/07/23	0	0.00	4	29.20	29.20	-4	6,628	-0.06%
2020/07/22	367	29.57	44	29.43	29.60	323	6,567	4.92%	大買/鉅額交易
2020/07/21	42	29.35	5	29.37	29.40	37	6,486	0.57%
2020/07/20	5.1	27.24	1	27.30	27.45	4.1	6,394	0.06%
2020/07/17	1	27.80	0	0.00	27.40	1	6,359	0.02%
2020/07/16	0	0.00	2	28.25	28.15	-2	6,363	-0.03%
2020/07/15	0	0.00	1	28.70	27.50	-1	6,347	-0.02%
2020/07/14	503	28.05	0	0.00	27.90	503	6,334	7.94%	大買/鉅額交易
2020/07/13	85	29.52	0	0.00	29.60	85	6,287	1.35%
2020/07/10	4	28.74	3	29.68	28.95	1	6,155	0.02%
2020/07/09	2	32.25	1	31.85	31.40	1	6,083	0.02%
2020/07/08	11	33.30	10	33.98	33.00	1	5,942	0.02%
2020/07/07	22	33.75	22.2	33.88	34.20	-0.2	5,589	0.00%
2020/07/06	5	31.52	41	31.99	32.15	-36	4,892	-0.74%
2020/07/03	11	28.62	44.9	28.91	29.25	-33.9	4,582	-0.74%
2020/07/02	1	26.60	4.3	26.60	26.60	-3.3	4,051	-0.08%
2020/07/01	34	23.76	2.9	24.20	24.20	31.1	3,952	0.79%
2020/06/30	2	22.05	6	22.77	22.00	-4	3,806	-0.11%
2020/06/29	1	23.90	0	0.00	23.60	1	3,652	0.03%
2020/06/24	2	24.20	1	24.00	23.80	1	3,517	0.03%
2020/06/23	9	24.52	14	24.46	23.65	-5	3,383	-0.15%
2020/06/22	0	0.00	5	22.95	22.95	-5	2,833	-0.18%
2020/06/19	5	20.90	2	20.90	20.90	3	2,835	0.11%
2020/06/09	0	0.00	1	17.80	17.80	-1	2,916	-0.03%
2020/06/08	0	0.00	1	17.85	17.65	-1	3,239	-0.03%
2020/06/03	6	18.01	5	17.95	17.95	1	3,504	0.03%
2020/06/02	4	17.88	0	0.00	18.00	4	3,450	0.12%
2020/06/01	1	17.70	5	17.27	18.10	-4	3,347	-0.12%
2020/05/29	5	16.68	0	0.00	16.70	5	3,290	0.15%
2020/05/26	10	16.90	1	16.85	16.85	9	3,346	0.27%
2020/05/25	0	0.00	8	16.54	17.15	-8	3,435	-0.23%
2020/05/22	0	0.00	2	17.00	16.65	-2	3,428	-0.06%
2020/05/21	0	0.00	2	17.00	17.00	-2	3,421	-0.06%
2020/05/20	23	17.69	8	17.31	17.05	15	3,413	0.44%
2020/05/15	2	16.60	0	0.00	17.05	2	3,320	0.06%
2020/05/14	0	0.00	1.6	16.84	16.50	-1.6	3,236	-0.05%
2020/05/12	0	0.00	1	16.85	16.20	-1	3,189	-0.03%
2020/05/11	0	0.00	19	16.71	16.65	-19	3,177	-0.60%
2020/05/08	2	16.95	0	0.00	16.75	2	3,171	0.06%
2020/05/07	4	16.78	0	0.00	16.85	4	3,161	0.13%
2020/05/06	15	16.82	0	0.00	16.25	15	3,159	0.47%
2020/05/05	0	0.00	0.6	15.70	15.85	-0.6	3,111	-0.02%
2020/04/24	0	0.00	1	14.95	14.65	-1	3,181	-0.03%
2020/04/22	1	14.80	0	0.00	14.60	1	3,193	0.03%
2020/04/17	2	14.50	0	0.00	14.25	2	3,128	0.06%
2020/04/06	0	0.00	5	12.85	12.95	-5	3,132	-0.16%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/13	0.5	15.80	2	15.75	15.80	-1.5	3,098	-0.05%
2020/03/12	1	17.50	1	18.90	17.50	0	2,996	0.00%
2020/03/11	2	18.80	4	18.56	18.20	-2	2,638	-0.08%
2020/03/09	0	17.35	0	0.00	17.35	0	2,341	0.00%
2020/03/06	0	0.00	1	18.20	18.05	-1	2,318	-0.04%
2020/03/04	2	18.10	2	18.00	17.95	0	2,281	0.00%
2020/03/03	3	17.60	0	0.00	17.45	3	2,253	0.13%
2020/02/27	1	17.25	0	0.00	16.90	1	2,256	0.04%
2020/02/26	1	17.75	7	18.50	17.75	-6	2,319	-0.26%
2020/02/21	0	17.70	0	0.00	17.80	0	2,299	0.00%
2020/02/20	0	0.00	2	17.80	17.95	-2	2,447	-0.08%
2020/02/17	0	0.00	0	16.60	16.70	0	2,519	0.00%
2020/02/13	15	16.75	15	16.65	16.25	0	2,535	0.00%
2020/02/11	0	0.00	0.6	15.90	15.90	-0.6	2,545	-0.02%
2020/02/07	1	16.30	0	0.00	15.95	1	2,625	0.04%
2020/02/05	50	16.45	50	16.23	16.20	0	2,852	0.00%
2020/02/03	0.4	14.90	0	0.00	14.90	0.4	2,965	0.01%
2020/01/16	0	0.00	5	18.45	18.20	-5	3,353	-0.15%
2020/01/15	0	18.00	0	0.00	18.05	0	3,567	0.00%
2020/01/13	0	0.00	0.8	17.80	17.90	-0.8	3,796	-0.02%
2020/01/10	1	17.65	1	18.05	17.80	0	4,358	0.00%
2020/01/09	1	18.35	8	17.75	18.40	-7	4,449	-0.16%
2020/01/08	5	17.15	0	0.00	17.15	5	4,512	0.11%
2020/01/03	0	0.00	7	17.75	17.75	-7	5,312	-0.13%
2019/12/23	8	18.26	0	0.00	18.20	8	9,327	0.09%
2019/12/20	1	18.65	0	0.00	18.70	1	9,328	0.01%
2019/12/19	1	18.85	0	0.00	18.90	1	9,385	0.01%
2019/12/18	0	0.00	1	19.00	18.85	-1	9,385	-0.01%
2019/12/17	5	19.30	11	18.48	19.20	-6	9,449	-0.06%
2019/12/16	100	18.33	100	18.10	18.20	0	9,362	0.00%
2019/12/13	5	17.95	0	0.00	18.05	5	9,373	0.05%
2019/12/12	53	18.62	53	18.14	17.90	0	9,555	0.00%
2019/12/03	1	18.00	0	0.00	18.20	1	10,271	0.01%
2019/11/28	55	18.92	50	18.50	18.45	5	10,491	0.05%
2019/11/26	0	0.00	232	19.13	19.10	-232	10,760	-2.16%	大賣/鉅額交易
2019/11/25	232	19.45	3.2	19.54	19.50	228.8	10,826	2.11%	大買/鉅額交易
2019/11/21	50	19.35	50	19.10	19.10	0	10,801	0.00%
2019/11/20	0	0.00	5	19.15	19.10	-5	10,899	-0.05%
2019/11/19	5.4	19.21	0	0.00	19.35	5.4	10,952	0.05%
2019/11/18	0	0.00	3.8	19.40	19.40	-3.8	11,015	-0.03%
2019/11/13	3	17.90	0	0.00	17.75	3	11,060	0.03%
2019/11/12	3	17.35	0	0.00	17.35	3	11,057	0.03%
2019/11/11	50	17.99	53	17.17	17.10	-3	11,095	-0.03%
2019/11/05	1	18.95	0	0.00	18.90	1	11,211	0.01%
2019/11/04	0	0.00	0.6	20.65	20.75	-0.6	11,288	-0.01%
2019/10/23	0	0.00	3	12.67	12.75	-3	11,215	-0.03%
2019/10/22	1	12.90	1	12.80	12.60	0	11,234	0.00%
2019/10/21	1	13.00	0	0.00	12.85	1	11,267	0.01%
2019/10/18	2	13.70	2	13.55	13.40	0	11,359	0.00%
2019/10/16	3	13.88	4	13.73	13.60	-1	11,948	-0.01%
2019/10/15	6	13.68	1	13.70	13.55	5	11,954	0.04%
2019/10/14	18	13.78	15	13.58	13.60	3	12,085	0.02%
2019/10/08	3	14.35	3	14.25	14.10	0	12,546	0.00%
2019/10/07	9	14.44	8	14.59	14.30	1	12,384	0.01%
2019/10/04	0	0.00	5	14.00	14.00	-5	11,820	-0.04%
2019/10/03	9	13.98	14	13.94	13.70	-5	11,663	-0.04%
2019/10/02	2	13.40	3	13.53	14.00	-1	11,503	-0.01%
2019/10/01	0	0.00	5	14.10	13.50	-5	11,294	-0.04%
2019/09/27	63	13.90	55	13.60	13.45	8	11,058	0.07%
2019/09/26	106	14.63	103	14.11	14.25	3	10,717	0.03%	大買/大賣/
2019/09/25	14	14.01	105	14.24	14.50	-91	10,322	-0.88%	大賣/
2019/09/24	186	14.37	108.4	14.71	14.30	77.6	9,829	0.79%	大買/大賣/
2019/09/23	138	13.02	132	13.79	14.00	6	8,719	0.07%	大買/大賣/
2019/09/20	20	12.20	35	12.61	12.85	-15	7,590	-0.20%
2019/09/19	15	11.48	27	11.51	11.70	-12	6,828	-0.18%
2019/09/18	0	0.00	10	11.25	11.20	-10	6,718	-0.15%
2019/09/17	11	11.35	10	11.20	11.25	1	6,714	0.01%
2019/09/12	10	11.55	0	0.00	11.40	10	6,679	0.15%
2019/09/11	0	0.00	18	11.35	11.35	-18	6,622	-0.27%
2019/09/10	6	11.57	0	0.00	11.35	6	6,614	0.09%
2019/09/05	14	12.05	11	11.95	11.75	3	6,568	0.05%
2019/09/04	12	11.65	11	11.50	11.90	1	6,586	0.02%
2019/09/03	2	11.50	0	0.00	11.45	2	6,510	0.03%
2019/09/02	1	11.55	0	0.00	11.60	1	6,438	0.02%
2019/08/30	0	0.00	1	11.60	11.55	-1	6,404	-0.02%
2019/08/29	17	11.76	9	12.00	11.70	8	6,326	0.13%
2019/08/28	10	11.58	8	11.70	11.55	2	5,999	0.03%
2019/08/27	16	11.64	4	11.75	11.45	12	5,865	0.20%
2019/08/26	4	11.40	8	11.55	11.35	-4	5,777	-0.07%
2019/08/22	2	11.40	0	0.00	11.40	2	5,660	0.04%
2019/08/21	7	11.69	6	11.81	11.65	1	5,538	0.02%
2019/08/20	3	11.58	0	0.00	11.45	3	5,295	0.06%
2019/08/16	403	11.30	3	11.30	11.30	400	5,185	7.71%	大買/鉅額交易
2019/08/15	0	0.00	22	11.09	11.10	-22	5,133	-0.43%
2019/08/14	2	11.65	0	0.00	11.30	2	5,099	0.04%
2019/08/13	3	11.35	0	0.00	11.30	3	4,980	0.06%
2019/08/12	26	11.85	5	11.75	11.80	21	4,881	0.43%
2019/08/08	0	0.00	1	10.75	11.05	-1	4,652	-0.02%
2019/08/07	1	10.65	0	0.00	10.05	1	4,580	0.02%
2019/08/06	1	10.25	0	0.00	10.50	1	4,524	0.02%
2019/07/31	1	11.40	0	0.00	11.30	1	4,394	0.02%
2019/07/26	2	11.90	10	12.50	11.65	-8	4,311	-0.19%
2019/07/24	320	11.78	0	0.00	11.90	320	4,191	7.63%	大買/鉅額交易
2019/07/23	1	11.75	6	11.81	11.75	-5	4,095	-0.12%
2019/07/22	26	12.45	10	12.65	12.20	16	3,954	0.40%
2019/07/19	3	12.50	13	12.55	12.50	-10	3,741	-0.27%
2019/07/18	24	11.97	31	12.32	11.90	-7	3,469	-0.20%
2019/07/17	19	11.50	6	11.38	11.70	13	2,972	0.44%
2019/07/16	57	11.16	50	11.10	11.20	7	2,851	0.25%
2019/07/15	9	10.49	7	10.68	11.10	2	2,618	0.08%
2019/07/12	749	10.12	1	10.20	10.20	748	2,193	34.11%	大買/鉅額交易
2019/07/08	0	9.70	0	0.00	9.43	0	1,772	0.00%
2019/07/02	0	9.60	0	0.00	9.53	0	1,733	0.00%
2019/06/24	0	0.00	2	9.49	9.36	-2	1,876	-0.11%
2019/06/19	2	9.72	0	0.00	9.70	2	2,240	0.09%
2019/06/18	10	9.71	10	9.61	9.58	0	2,230	0.00%
2019/06/17	10	9.78	10	9.71	9.71	0	2,223	0.00%
2019/06/14	20	9.84	20	9.66	9.66	0	2,225	0.00%
2019/06/13	1	9.56	0	0.00	9.53	1	2,158	0.05%
2019/06/12	1	10.05	1	9.99	9.91	0	2,123	0.00%
2019/06/05	0	0.00	1	9.42	9.24	-1	1,899	-0.05%
2019/05/28	1	9.31	0	0.00	9.31	1	1,906	0.05%
2019/05/09	0	9.85	0	0.00	9.61	0	2,029	0.00%
2019/05/03	0	0.00	2	10.70	10.55	-2	1,912	-0.10%
2019/04/29	1	12.05	0	0.00	12.00	1	1,723	0.06%
2019/04/22	1	12.50	0	0.00	12.50	1	1,691	0.06%
2019/04/10	1	13.35	1	13.50	13.35	0	1,842	0.00%
2019/04/09	4	13.41	1	13.60	13.35	3	1,836	0.16%
2019/04/08	0	13.40	0	0.00	13.50	0	1,825	0.00%
2019/03/29	1	13.60	4	13.65	13.55	-3	1,741	-0.17%
2019/03/28	0	0.00	1	13.70	13.55	-1	1,703	-0.06%
2019/03/27	5	13.70	17	13.74	13.95	-12	1,625	-0.74%
2019/03/22	1	13.00	9	13.36	13.90	-8	1,391	-0.57%
2019/03/20	1	12.70	0	0.00	12.70	1	1,262	0.08%
2019/03/19	0	0.00	1	12.90	12.85	-1	1,266	-0.08%
2019/03/18	1	12.50	2	12.65	12.60	-1	1,276	-0.08%
2019/03/15	0	0.00	25	12.55	12.40	-25	1,271	-1.97%
2019/03/14	0	12.70	0.1	12.70	12.45	-0.1	1,267	-0.01%
2019/03/13	0	0.00	2	12.35	12.50	-2	1,323	-0.15%
2019/03/07	5	12.35	0	0.00	12.25	5	1,337	0.37%
2019/03/06	5	12.50	0	0.00	12.50	5	1,371	0.36%
2019/03/05	0	0.00	1	12.60	12.55	-1	1,381	-0.07%
2019/03/04	0	12.65	10	12.50	12.45	-10	1,361	-0.73%
2019/02/27	0	0.00	2	12.55	12.50	-2	1,357	-0.15%
2019/02/26	3	12.65	17	12.60	12.60	-14	1,351	-1.04%
2019/02/25	10	12.75	0	0.00	12.70	10	1,347	0.74%
2019/02/22	15	12.97	2	13.05	12.90	13	1,320	0.98%
2019/02/21	12	12.86	0	0.00	12.95	12	1,247	0.96%
2019/02/20	8	12.51	0	0.00	12.35	8	1,207	0.66%
2019/02/18	0	0.00	11	11.85	11.90	-11	1,063	-1.03%
2019/02/14	11	11.89	0	0.00	11.85	11	1,094	1.01%
2019/02/13	0	0.00	20	11.65	11.65	-20	1,086	-1.84%
2019/02/12	1	11.50	0	0.00	11.50	1	1,077	0.09%
2019/01/29	20	11.65	0	0.00	11.55	20	1,075	1.86%
2019/01/22	3	11.55	0	0.00	11.45	3	1,089	0.28%
2019/01/04	1	11.85	1	11.65	11.70	0	1,128	0.00%
2019/01/02	0	0.00	1	11.65	11.60	-1	913	-0.11%
2018/12/19	1	11.75	0	0.00	11.65	1	900	0.11%
2018/12/14	0	0.00	5	12.69	12.20	-5	879	-0.57%
2018/12/13	0	0.00	1	12.10	12.45	-1	801	-0.12%
2018/12/12	13	12.13	0	0.00	12.00	13	789	1.65%
2018/12/11	0	0.00	2	12.35	12.10	-2	775	-0.26%
2018/12/07	2	11.80	0	0.00	11.85	2	729	0.27%
2018/12/06	5	12.30	0	0.00	11.60	5	729	0.69%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/27	0	0.00	5	10.60	10.60	-5	599	-0.83%
2018/11/22	0	0.00	1	10.55	10.55	-1	596	-0.17%
2018/11/19	1	10.50	0	0.00	10.50	1	585	0.17%
2018/11/15	0	0.00	1	10.35	10.35	-1	573	-0.17%
2018/11/14	1	10.30	0	0.00	10.50	1	567	0.18%
2018/11/08	0	0.00	2	10.20	10.15	-2	521	-0.38%
2018/10/31	5	9.25	0	0.00	9.24	5	566	0.88%
2018/10/26	2	9.68	0	0.00	9.03	2	569	0.35%
2018/10/16	0	0.00	10	10.45	10.45	-10	547	-1.83%
2018/10/12	20	10.16	0	0.00	10.25	20	567	3.52%
2018/10/05	1	12.30	0	0.00	12.15	1	597	0.17%
2018/10/04	0	0.00	0.3	12.90	12.65	-0.3	597	-0.05%
2018/09/10	0	0.00	2	12.25	11.70	-2	1,395	-0.14%
2018/08/24	0	0.00	0	13.15	13.10	0	1,757	0.00%
2018/08/21	0	0.00	3	13.10	13.15	-3	1,827	-0.16%
2018/08/15	0	0.00	1	13.20	13.30	-1	1,904	-0.05%
2018/08/14	1	13.20	0	0.00	13.25	1	1,930	0.05%
2018/08/07	0	0.00	4	14.20	14.20	-4	1,925	-0.21%
2018/08/01	0	0.00	3	14.20	14.15	-3	1,932	-0.16%
2018/07/27	3	14.25	0	0.00	14.20	3	1,950	0.15%
2018/07/26	0	14.25	5	14.15	14.20	-5	1,952	-0.26%
2018/07/23	0	0.00	2	14.10	13.85	-2	1,973	-0.10%
2018/07/17	2	14.50	0	0.00	14.50	2	1,950	0.10%
2018/07/13	0	0.00	190	14.76	14.70	-190	1,946	-9.76%	大賣/鉅額交易
2018/07/12	0	0.00	123	14.81	14.70	-123	1,939	-6.34%	大賣/鉅額交易
2018/07/11	3	14.83	62	14.84	14.75	-59	1,937	-3.04%
2018/07/10	1	14.80	0	0.00	14.80	1	1,929	0.05%
2018/07/09	0	0.00	2	14.80	15.15	-2	1,927	-0.10%
2018/07/06	2	14.90	0	0.00	14.95	2	1,934	0.10%
2018/07/04	0	0.00	4	16.05	16.05	-4	1,902	-0.21%
2018/07/03	7	16.34	0	0.00	16.40	7	1,914	0.37%
2018/06/29	0	0.00	202	16.11	16.00	-202	1,812	-11.15%	大賣/鉅額交易
2018/06/28	0	0.00	3	16.30	16.05	-3	1,804	-0.17%
2018/06/27	8	16.58	3	17.15	16.40	5	1,795	0.28%
2018/06/26	2	15.40	19	16.12	16.70	-17	1,615	-1.05%
2018/06/25	1	15.90	0	0.00	15.70	1	1,550	0.06%
2018/06/22	13	16.13	116	16.11	16.00	-103	1,549	-6.65%	大賣/鉅額交易
2018/06/21	0	0.00	2	15.90	15.85	-2	1,529	-0.13%
2018/06/20	2	15.30	2	15.70	15.60	0	1,514	0.00%
2018/06/19	9	15.81	5	15.90	15.50	4	1,510	0.26%
2018/06/11	0	0.00	5	15.55	16.10	-5	1,408	-0.35%
2018/06/07	4	15.40	0	0.00	15.45	4	1,361	0.29%
2018/06/06	5	15.74	4	15.70	15.70	1	1,356	0.07%
2018/06/01	2	14.80	3	14.97	14.75	-1	1,305	-0.08%
2018/05/30	4	14.93	2	15.00	14.80	2	1,309	0.15%
2018/05/08	0	0.00	3	14.25	14.25	-3	1,452	-0.21%
2018/05/02	1	13.85	0	0.00	13.85	1	1,973	0.05%
2018/04/25	0	0.00	13	13.60	13.60	-13	2,125	-0.61%
2018/04/18	11	14.60	11	14.67	14.50	0	2,425	0.00%
2018/04/17	0	0.00	3	14.35	14.35	-3	2,417	-0.12%
2018/04/10	3	14.60	0	0.00	14.60	3	2,514	0.12%
2018/03/31	1	15.10	0	0.00	15.20	1	2,544	0.04%
2018/03/30	0	0.00	5	15.15	15.30	-5	2,551	-0.20%
2018/03/29	0	0.00	10	15.26	15.25	-10	2,546	-0.39%
2018/03/27	2	15.30	0	0.00	15.25	2	2,535	0.08%
2018/03/26	1	15.55	0	0.00	15.20	1	2,527	0.04%
2018/03/21	0	16.15	0	0.00	16.00	0	2,662	0.00%
2018/03/20	0	0.00	2	16.05	16.05	-2	2,668	-0.07%
2018/03/19	2	16.00	0	0.00	16.05	2	2,722	0.07%
2018/03/16	10	16.15	0	0.00	16.05	10	2,714	0.37%
2018/03/14	7	16.40	2	16.65	16.40	5	2,725	0.18%
2018/03/13	8	16.52	0	0.00	16.50	8	2,736	0.29%
2018/03/12	7	16.64	1	16.50	16.50	6	2,734	0.22%
2018/03/09	10	17.60	4	17.55	17.00	6	2,732	0.22%
2018/03/08	3	16.45	5	16.78	17.00	-2	2,705	-0.07%
2018/03/05	2	16.30	2	16.50	16.25	0	2,881	0.00%
2018/02/26	2	16.65	1	16.80	16.65	1	2,998	0.03%
2018/02/23	0	0.00	10	16.60	16.60	-10	3,066	-0.33%
2018/02/12	1	15.75	3	15.53	15.60	-2	3,391	-0.06%
2018/02/08	4	15.75	0	0.00	15.80	4	3,431	0.12%
2018/02/06	11	16.66	0	0.00	16.10	11	3,581	0.31%
2018/02/01	2	17.95	0	0.00	17.95	2	3,904	0.05%
2018/01/31	10	18.20	0	0.00	18.25	10	4,140	0.24%
2018/01/30	1	18.75	1	18.55	18.25	0	4,157	0.00%
2018/01/29	0	0.00	1	18.50	18.50	-1	4,104	-0.02%
2018/01/25	4	19.25	5	18.98	19.15	-1	4,038	-0.02%
2018/01/18	0	0.00	10	18.85	18.20	-10	4,325	-0.23%
2018/01/17	2	18.15	3	17.13	18.05	-1	4,223	-0.02%
2018/01/12	1	16.60	0	0.00	16.75	1	4,194	0.02%
2018/01/11	3	16.40	0	0.00	16.50	3	4,227	0.07%
2018/01/10	0	0.00	5	16.55	16.45	-5	4,256	-0.12%
2018/01/08	2	16.85	0	0.00	17.00	2	4,320	0.05%
2018/01/04	1	17.45	1	17.25	17.50	0	4,645	0.00%
2018/01/02	9	17.10	2	17.20	17.25	7	4,582	0.15%