揚智 (3041)-永豐金-中壢券商分點個股進出

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
21.30
漲跌
▲0.50
漲幅
+2.40%
成交量
1,017張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/22	0.1	21.00	0	0.00	20.80	0.1	8,268	0.00%
2024/04/19	0	21.75	0	0.00	21.90	0	8,304	0.00%
2024/04/18	0	0.00	3	22.45	22.50	-3	8,345	-0.04%
2024/04/15	1	22.55	0	0.00	22.60	1	8,499	0.01%
2024/04/12	0	0.00	1	23.65	23.45	-1	8,551	-0.01%
2024/04/09	1	23.10	0	0.00	23.35	1	8,670	0.01%
2024/04/08	1	23.45	0	0.00	23.45	1	8,678	0.01%
2024/04/02	0	24.05	1	23.90	23.75	-1	8,885	-0.01%
2024/04/01	1	24.15	0	0.00	24.05	1	9,086	0.01%
2024/03/29	0	0.00	1	23.65	23.60	-1	9,274	-0.01%
2024/03/28	1	23.65	0	0.00	23.60	1	9,415	0.01%
2024/03/27	1	24.15	0	0.00	23.90	1	9,453	0.01%
2024/03/26	2	24.55	1	24.25	24.40	1	9,497	0.01%
2024/03/25	0	24.70	0	0.00	24.25	0	9,530	0.00%
2024/03/22	3	24.30	1	24.30	24.50	2	9,580	0.02%
2024/03/21	44	24.53	50	24.50	25.00	-6	9,671	-0.06%
2024/03/20	3	22.47	4	22.83	23.35	-1	9,864	-0.01%
2024/03/19	17	21.11	28	20.90	21.25	-11	9,797	-0.11%
2024/03/18	0	22.05	0	0.00	22.05	0	9,594	0.00%
2024/03/13	27	27.59	0	0.00	27.20	27	10,309	0.26%
2024/03/12	9	28.30	3	28.47	28.30	6	11,489	0.05%
2024/03/11	5	28.60	5	28.74	28.60	0	12,085	0.00%
2024/03/08	2	28.48	0	0.00	28.55	2	12,203	0.02%
2024/03/07	13	29.71	3	29.58	29.25	10	12,354	0.08%
2024/03/06	3	30.35	0	0.00	30.00	3	13,096	0.02%
2024/03/05	6	30.59	12	30.52	30.40	-6	13,174	-0.05%
2024/03/04	70	31.76	62	31.46	31.45	8	13,213	0.06%
2024/03/01	4	31.56	5	31.65	31.35	-1	13,341	-0.01%
2024/02/29	11	31.32	11.5	31.40	31.20	-0.5	13,444	0.00%
2024/02/27	20	31.74	57.5	31.95	31.40	-37.5	13,667	-0.27%
2024/02/26	39	32.06	25.3	32.10	32.10	13.7	14,115	0.10%
2024/02/23	82	31.63	68	31.66	31.45	14	15,061	0.09%
2024/02/22	22	32.16	11	32.15	32.25	11	15,866	0.07%
2024/02/21	39	31.72	41	32.11	31.45	-2	15,756	-0.01%
2024/02/20	145.3	32.39	124	32.44	32.00	21.3	17,219	0.12%	大買/大賣/
2024/02/19	5	29.55	17	29.74	31.25	-12	16,445	-0.07%
2024/02/16	6	27.56	16	27.28	28.45	-10	16,329	-0.06%
2024/02/15	4	26.55	0	0.00	25.90	4	16,337	0.02%
2024/02/05	7	26.99	3	27.18	26.15	4	16,428	0.02%
2024/02/02	6	27.33	10	27.65	27.70	-4	16,637	-0.02%
2024/02/01	18	27.56	11	27.10	27.40	7	16,723	0.04%
2024/01/31	4	26.83	5	26.92	26.35	-1	16,598	-0.01%
2024/01/30	1	25.85	9	25.63	25.90	-8	16,630	-0.05%
2024/01/29	6	26.58	1	26.55	26.45	5	16,548	0.03%
2024/01/26	0	27.20	0	0.00	27.10	0	16,496	0.00%
2024/01/25	1	27.20	0	0.00	27.25	1	16,521	0.01%
2024/01/23	0	27.70	7	28.04	27.80	-7	16,617	-0.04%
2024/01/22	0	0.00	1	27.20	27.45	-1	16,603	-0.01%
2024/01/18	1	27.30	0	0.00	27.25	1	16,800	0.01%
2024/01/17	1	28.50	1	27.75	27.75	0	17,624	0.00%
2024/01/16	0	28.70	0	0.00	28.20	0	18,543	0.00%
2024/01/12	0	0.00	1	27.65	27.45	-1	19,686	-0.01%
2024/01/11	1	28.15	1	28.10	27.95	0	20,113	0.00%
2024/01/10	2	28.08	3	28.10	28.00	-1	20,314	0.00%
2024/01/09	0	0.00	2	28.45	28.40	-2	20,285	-0.01%
2024/01/08	1	29.10	1	29.45	29.10	0	20,190	0.00%
2024/01/05	2	29.90	0	0.00	29.90	2	20,124	0.01%
2024/01/04	1	30.15	0	0.00	29.75	1	20,056	0.00%
2024/01/03	0	30.65	10	30.55	30.60	-10	19,977	-0.05%
2023/12/29	1	31.10	0	0.00	31.05	1	19,880	0.01%
2023/12/28	42	31.56	32	31.45	31.45	10	19,827	0.05%
2023/12/27	0	0.00	10	32.65	32.05	-10	19,744	-0.05%
2023/12/26	32	32.87	33	31.88	31.75	-1	19,591	-0.01%
2023/12/25	54	32.02	43	31.25	31.15	11	19,366	0.06%
2023/12/22	12	31.36	14	31.55	31.55	-2	19,148	-0.01%
2023/12/21	50	30.70	50	30.40	30.40	0	18,982	0.00%
2023/12/20	1	31.00	0	0.00	31.30	1	18,904	0.01%
2023/12/19	2	30.80	0	0.00	30.80	2	18,817	0.01%
2023/12/18	1	31.65	4	31.04	31.10	-3	18,722	-0.02%
2023/12/15	2	31.93	6.3	31.81	31.75	-4.3	18,612	-0.02%
2023/12/14	95.3	33.57	94	33.02	32.85	1.3	18,407	0.01%
2023/12/12	1	33.40	0	0.00	31.95	1	17,668	0.01%
2023/12/11	10	32.40	5	32.86	32.55	5	17,455	0.03%
2023/12/08	12	33.08	5	33.86	33.00	7	17,233	0.04%
2023/12/07	143	34.36	127	34.67	32.50	16	16,637	0.10%	大買/大賣/
2023/12/06	46	32.51	63	32.19	33.55	-17	15,361	-0.11%
2023/12/05	20	30.55	1	31.00	30.50	19	14,723	0.13%
2023/12/04	75	30.60	78	30.78	30.50	-3	14,576	-0.02%
2023/12/01	30	32.97	30	33.03	31.60	0	14,336	0.00%
2023/11/30	8	31.57	0	0.00	31.60	8	13,494	0.06%
2023/11/29	4	31.59	3	31.80	31.80	1	13,345	0.01%
2023/11/28	4	32.11	1	32.40	31.75	3	13,206	0.02%
2023/11/27	3	31.62	2	31.80	31.35	1	12,953	0.01%
2023/11/24	11	31.93	0	0.00	32.80	11	12,690	0.09%
2023/11/22	31	33.69	86	33.71	32.70	-55	11,733	-0.47%
2023/11/21	368.1	33.72	320	33.67	31.80	48.1	10,657	0.45%	大買/大賣/
2023/11/20	3	30.50	5	31.42	32.35	-2	9,444	-0.02%
2023/11/17	243	28.98	247	29.43	29.45	-4	9,049	-0.04%	大買/大賣/
2023/11/16	18	28.17	45	28.56	29.00	-27	7,214	-0.37%
2023/11/15	6	26.08	18	25.75	26.40	-12	6,533	-0.18%
2023/11/14	1	23.50	7	23.60	24.00	-6	6,253	-0.10%
2023/11/13	20	24.05	4	24.00	24.00	16	6,126	0.26%
2023/11/10	6	24.22	3.3	23.52	23.60	2.7	5,984	0.04%
2023/11/09	9	24.62	12	25.13	24.75	-3	5,704	-0.05%
2023/11/08	8	26.71	9	27.04	26.60	-1	5,455	-0.02%
2023/11/07	6	26.71	10.2	26.91	27.75	-4.2	5,347	-0.08%
2023/11/06	0	0.00	0.3	25.00	25.25	-0.3	5,186	0.00%
2023/11/03	1	24.00	0	0.00	24.05	1	5,143	0.02%
2023/11/02	5	25.42	1	25.40	25.30	4	5,097	0.08%
2023/11/01	26	24.10	3	24.80	25.00	23	5,043	0.46%
2023/10/31	5	23.80	0	26.85	23.80	5	4,977	0.10%
2023/10/30	2	26.43	6.3	27.39	26.40	-4.3	4,858	-0.09%
2023/10/27	2	26.93	1	28.25	26.85	1	4,818	0.02%
2023/10/26	8	26.71	0	0.00	27.80	8	4,753	0.17%
2023/10/25	17	26.64	51.3	27.17	27.35	-34.3	4,570	-0.75%
2023/10/24	145	25.83	152.2	26.27	24.90	-7.2	3,707	-0.19%	大買/大賣/
2023/10/23	42	26.23	40	26.88	27.00	2	2,732	0.07%
2023/10/20	44	23.93	63.1	24.41	24.55	-19.1	2,164	-0.88%
2023/10/19	18	20.99	22	22.02	22.35	-4	1,449	-0.28%
2023/10/18	2	20.30	6.7	19.89	20.35	-4.7	972	-0.48%
2023/10/17	0	0.00	2	18.50	18.50	-2	712	-0.28%
2023/10/12	0	0.00	8	18.10	18.15	-8	762	-1.05%
2023/10/03	0	0.00	1	18.25	18.10	-1	780	-0.13%
2023/09/27	1	17.50	0	0.00	17.50	1	791	0.13%
2023/09/21	2	18.10	0	0.00	18.05	2	806	0.25%
2023/09/19	2	18.93	0	0.00	18.55	2	814	0.25%
2023/09/14	0	0.00	1	18.60	18.65	-1	824	-0.12%
2023/09/11	1	17.95	0	0.00	17.85	1	841	0.12%
2023/09/07	1	18.85	0	0.00	18.40	1	851	0.12%
2023/09/06	1	18.80	0	0.00	18.60	1	851	0.12%
2023/09/05	1	18.60	2	18.68	18.60	-1	850	-0.12%
2023/08/25	0	0.00	2	18.40	18.25	-2	839	-0.24%
2023/08/24	0.1	17.55	2	17.45	17.40	-1.9	827	-0.23%
2023/08/23	0	0.00	2	17.60	17.55	-2	847	-0.24%
2023/08/22	1	17.20	0	0.00	17.20	1	853	0.12%
2023/08/21	1	17.15	0	0.00	17.15	1	902	0.11%
2023/08/17	1	17.35	0	0.00	17.40	1	1,075	0.09%
2023/08/16	1	16.85	0	0.00	17.20	1	1,078	0.09%
2023/08/14	1	17.25	0	0.00	16.80	1	1,082	0.09%
2023/08/11	0.1	17.80	0	0.00	17.70	0.1	1,069	0.01%
2023/08/10	2.1	17.93	0	0.00	17.85	2.1	1,063	0.20%
2023/08/04	1	18.30	0	0.00	18.65	1	1,069	0.09%
2023/08/02	0.1	19.10	0	0.00	18.75	0.1	1,079	0.01%
2023/07/31	0	0.00	2	19.45	18.95	-2	1,049	-0.19%
2023/07/26	1	18.25	0	0.00	18.15	1	1,022	0.10%
2023/07/24	1	18.30	0	0.00	18.10	1	1,020	0.10%
2023/07/19	10	19.10	0	0.00	18.85	10	1,035	0.97%
2023/07/18	0	0.00	1	19.30	19.10	-1	1,043	-0.10%
2023/07/17	2	18.80	0	0.00	18.65	2	995	0.20%
2023/07/13	0.1	18.35	0	0.00	18.30	0.1	997	0.01%
2023/07/12	1	18.35	0	0.00	18.35	1	998	0.10%
2023/07/06	1	19.35	0	0.00	19.40	1	1,015	0.10%
2023/07/05	4	19.45	0	0.00	19.35	4	1,020	0.39%
2023/06/28	1	18.80	0	0.00	18.85	1	1,032	0.10%
2023/06/27	4	18.89	0	0.00	18.80	4	1,034	0.39%
2023/06/26	1	19.45	0	0.00	19.05	1	1,027	0.10%
2023/06/15	1	19.95	0	0.00	19.95	1	1,031	0.10%
2023/06/12	0	0.00	1	19.60	19.60	-1	1,027	-0.10%
2023/06/09	0	0.00	1	19.70	19.80	-1	1,029	-0.10%
2023/06/02	1	19.95	0	0.00	19.95	1	1,066	0.09%
2023/05/31	0	0.00	0.1	20.30	20.35	-0.1	1,045	-0.01%
2023/05/30	1	20.70	0	0.00	20.20	1	1,041	0.10%
2023/05/26	2	19.30	0	0.00	19.35	2	998	0.20%
2023/05/24	0	0.00	2	20.53	20.35	-2	951	-0.21%
2023/05/23	0	0.00	5.1	20.14	20.55	-5.1	859	-0.59%
2023/05/17	0	18.80	0	0.00	18.50	0	799	0.00%
2023/05/15	3	17.95	0	0.00	18.05	3	808	0.37%
2023/05/12	0	0.00	3	18.45	18.50	-3	816	-0.37%
2023/05/11	1	18.45	0	0.00	18.50	1	827	0.12%
2023/05/10	0.2	19.00	0	0.00	18.70	0.2	864	0.02%
2023/05/09	0.2	19.00	0	0.00	18.85	0.2	867	0.02%
2023/05/04	1	19.30	0	0.00	19.45	1	1,144	0.09%
2023/04/25	0	0.00	0	19.20	19.15	0	1,144	0.00%
2023/04/24	10	19.75	0	0.00	19.75	10	1,123	0.89%
2023/04/21	3	20.07	0	0.00	19.85	3	1,127	0.27%
2023/04/20	3	20.45	0	0.00	20.45	3	1,114	0.27%
2023/04/19	1	20.85	0	0.00	20.80	1	1,103	0.09%
2023/04/13	2	21.15	0	0.00	21.05	2	1,087	0.18%
2023/04/12	0	0.00	3	21.50	21.65	-3	1,066	-0.28%
2023/04/10	1	21.00	0	0.00	21.05	1	1,054	0.09%
2023/04/07	2	21.15	0	0.00	21.10	2	1,047	0.19%
2023/03/30	0	0.00	1	21.80	21.80	-1	1,050	-0.10%
2023/03/28	1	21.20	0	0.00	21.10	1	1,048	0.10%
2023/03/27	0	21.65	0	0.00	21.55	0	1,048	0.00%
2023/03/24	0	0.00	1	21.80	21.75	-1	1,054	-0.09%
2023/03/22	0	21.70	1	21.50	21.45	-1	1,054	-0.09%
2023/03/21	0	0.00	4	20.90	21.25	-4	1,045	-0.38%
2023/03/20	3	20.75	0	0.00	20.75	3	1,051	0.29%
2023/03/15	0	21.45	0	0.00	20.50	0	1,051	0.00%
2023/03/14	1	20.40	0	0.00	20.50	1	1,054	0.09%
2023/03/10	2	21.48	0	0.00	21.25	2	1,049	0.19%
2023/03/09	4	22.05	0	0.00	22.00	4	1,039	0.38%
2023/03/07	1	22.11	0	0.00	22.15	1	1,036	0.10%
2023/02/21	6	22.53	0	0.00	22.50	6	1,073	0.56%
2023/02/16	0	0.00	1	21.75	21.90	-1	1,083	-0.09%
2023/02/15	1	21.50	0	0.00	21.50	1	1,091	0.09%
2023/02/08	2	22.73	0.2	23.10	22.70	1.8	1,067	0.17%
2023/02/07	2	22.75	2.3	22.92	22.90	-0.3	1,024	-0.03%
2023/02/06	0	0.00	1	22.80	22.65	-1	1,019	-0.10%
2023/02/03	4	23.15	0	0.00	23.05	4	998	0.40%
2023/01/30	0	0.00	1	20.55	21.00	-1	737	-0.14%
2023/01/16	1	20.30	0	0.00	20.25	1	740	0.13%
2023/01/13	0	20.55	0	0.00	20.30	0	745	0.00%
2023/01/10	0	21.00	0	0.00	20.95	0	742	0.00%
2023/01/09	0	20.90	0	0.00	20.70	0	744	0.00%
2022/12/28	0	0.00	0.1	21.00	21.00	-0.1	832	-0.01%
2022/12/26	0	0.00	0	21.05	21.00	0	844	0.00%
2022/12/15	0	0.00	0.1	22.25	22.20	-0.1	895	-0.01%
2022/12/14	0	0.00	0	22.20	22.35	0	899	0.00%
2022/12/12	10	21.85	0	0.00	21.80	10	890	1.12%
2022/12/09	0	0.00	0.2	21.50	21.65	-0.2	879	-0.02%
2022/12/08	0	0.00	1	20.90	21.25	-1	877	-0.11%
2022/12/05	0	0.00	10	22.05	22.05	-10	882	-1.13%
2022/12/02	0	0.00	0.1	22.00	22.05	-0.1	875	-0.01%
2022/12/01	0	0.00	1	21.70	21.55	-1	870	-0.11%
2022/11/30	0	0.00	1.2	21.25	21.50	-1.2	885	-0.14%
2022/11/29	0	0.00	1	20.80	20.90	-1	891	-0.11%
2022/11/24	4	20.90	1	20.80	20.90	3	907	0.33%
2022/11/17	1	20.00	0	0.00	20.20	1	920	0.11%
2022/11/09	0	0.00	5	19.20	19.35	-5	975	-0.51%
2022/11/08	0	0.00	4	19.30	18.80	-4	1,008	-0.40%
2022/11/07	0	0.00	1.1	19.19	19.10	-1.1	1,047	-0.11%
2022/11/02	0	0.00	1	18.55	18.50	-1	1,061	-0.09%
2022/10/31	5	18.15	0	0.00	17.95	5	1,077	0.46%
2022/10/28	5.1	17.45	0	0.00	17.35	5.1	1,077	0.47%
2022/10/26	1	17.75	0	0.00	17.75	1	1,096	0.09%
2022/10/24	0	0.00	0.1	18.30	17.90	-0.1	1,107	-0.01%
2022/10/19	8	18.21	2	18.00	18.00	6	1,134	0.53%
2022/10/18	0	0.00	6	18.00	18.05	-6	1,151	-0.52%
2022/10/17	1	17.50	1	17.90	18.20	0	1,176	0.00%
2022/10/14	0	0.00	1.1	17.86	18.00	-1.1	1,221	-0.09%
2022/10/13	1.1	17.27	0	0.00	16.95	1.1	1,318	0.08%
2022/10/11	1	19.05	0	0.00	18.95	1	1,534	0.07%
2022/10/04	0	0.00	700	20.36	20.50	-700	1,578	-44.36%	大賣/鉅額交易
2022/10/03	1.1	20.30	1	20.05	20.05	0.1	1,574	0.01%
2022/09/29	0	0.00	2.3	19.75	19.55	-2.3	1,598	-0.14%
2022/09/28	2	19.08	0	0.00	18.70	2	1,608	0.12%
2022/09/27	0	0.00	440	20.10	20.15	-440	1,603	-27.44%	大賣/鉅額交易
2022/09/26	6	20.20	0	0.00	20.00	6	1,602	0.37%
2022/09/22	0	0.00	61	21.81	21.90	-61	1,629	-3.74%
2022/09/19	1	22.35	0	0.00	22.10	1	1,637	0.06%
2022/09/15	1	22.95	0	0.00	22.80	1	1,642	0.06%
2022/09/08	5	22.90	0	0.00	23.05	5	1,673	0.30%
2022/09/02	1	24.80	0	0.00	24.80	1	1,675	0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/26	10	25.90	1	25.85	25.65	9	1,690	0.53%
2022/08/25	5	26.10	0	0.00	25.80	5	1,683	0.30%
2022/08/23	0	0.00	1	24.80	24.95	-1	1,655	-0.06%
2022/08/18	0	0.00	1	25.90	25.80	-1	1,647	-0.06%
2022/08/17	0	0.00	2	25.45	25.60	-2	1,651	-0.12%
2022/08/16	2	25.30	3	25.30	25.15	-1	1,649	-0.06%
2022/08/12	4	25.00	4.1	25.24	25.05	-0.1	1,598	-0.01%
2022/08/11	5	24.45	0	0.00	24.40	5	1,580	0.32%
2022/08/10	0	0.00	0.2	24.35	24.45	-0.2	1,600	-0.01%
2022/08/01	0	0.00	1	24.50	24.55	-1	1,664	-0.06%
2022/07/18	1	25.85	1	24.95	24.95	0	1,672	0.00%
2022/07/14	0	0.00	10	23.15	23.10	-10	1,460	-0.68%
2022/07/12	0.3	22.20	0	0.00	21.95	0.3	1,517	0.02%
2022/07/08	1	22.95	1	22.90	22.90	0	1,546	0.00%
2022/07/07	10	22.35	0	0.00	22.70	10	1,549	0.65%
2022/06/22	1	24.55	0	0.00	24.45	1	1,912	0.05%
2022/06/13	3	27.15	0	0.00	27.05	3	2,387	0.13%
2022/05/26	1	29.45	0	0.00	28.65	1	2,753	0.04%
2022/05/25	1	29.65	0	0.00	29.45	1	2,803	0.04%
2022/05/19	0	0.00	3	29.23	29.45	-3	3,016	-0.10%
2022/05/18	0	0.00	1	28.90	29.00	-1	3,096	-0.03%
2022/05/17	4	28.68	4	28.89	29.30	0	3,199	0.00%
2022/05/16	0	0.00	1	28.35	28.05	-1	3,467	-0.03%
2022/05/11	1	27.45	0	0.00	27.55	1	4,288	0.02%
2022/05/05	0	0.00	1	28.15	28.30	-1	4,757	-0.02%
2022/04/25	1	26.95	5	27.37	27.00	-4	5,982	-0.07%
2022/04/22	0	0.00	1	29.00	28.60	-1	6,040	-0.02%
2022/04/19	3	29.83	2	29.30	29.25	1	6,376	0.02%
2022/04/18	1	29.00	1	29.00	29.25	0	6,768	0.00%
2022/04/15	1	30.30	0	0.00	29.90	1	6,927	0.01%
2022/04/13	1	31.25	0	0.00	31.60	1	7,407	0.01%
2022/04/11	0	32.05	0	0.00	31.05	0	8,090	0.00%
2022/04/06	1	32.90	0	0.00	33.15	1	10,620	0.01%
2022/03/30	0	34.35	0	0.00	34.05	0	13,834	0.00%
2022/03/28	5	34.53	5	35.15	35.00	0	14,709	0.00%
2022/03/25	5	34.80	6	34.40	34.40	-1	15,730	-0.01%
2022/03/23	7	34.90	11.2	34.92	34.95	-4.2	16,647	-0.03%
2022/03/22	4	34.13	3	34.05	34.05	1	16,885	0.01%
2022/03/21	6	34.40	5	34.04	33.70	1	16,884	0.01%
2022/03/18	0	0.00	1	34.10	34.10	-1	16,919	-0.01%
2022/03/17	3	32.70	4	33.45	33.50	-1	16,932	-0.01%
2022/03/14	1	33.05	1	33.45	33.15	0	17,084	0.00%
2022/03/11	2	32.85	0	0.00	32.75	2	17,156	0.01%
2022/03/09	3	30.95	4	31.30	31.55	-1	17,392	-0.01%
2022/03/08	0	0.00	3	31.50	30.20	-3	17,524	-0.02%
2022/03/07	0	0.00	6	31.09	31.00	-6	17,583	-0.03%
2022/03/04	3	33.25	5	32.81	32.55	-2	17,651	-0.01%
2022/03/02	40	33.10	0	0.00	33.15	40	17,964	0.22%
2022/02/25	1	31.35	8	31.51	31.60	-7	18,323	-0.04%
2022/02/24	1	31.80	4	31.00	30.75	-3	18,735	-0.02%
2022/02/23	1	32.75	1	32.75	32.75	0	19,058	0.00%
2022/02/22	1	33.60	3	32.50	32.30	-2	19,718	-0.01%
2022/02/21	2	33.58	2	33.45	33.55	0	21,091	0.00%
2022/02/18	5	34.06	2	34.13	34.05	3	22,449	0.01%
2022/02/17	6.1	34.85	6	33.83	33.75	0.1	23,092	0.00%
2022/02/16	1	35.05	0	0.00	35.00	1	23,287	0.00%
2022/02/15	14.1	35.19	33	34.95	34.90	-18.9	23,019	-0.08%
2022/02/14	32	39.10	5	39.11	38.75	27	22,629	0.12%
2022/02/11	40	39.67	41	39.77	39.80	-1	22,499	0.00%
2022/02/10	1	39.40	10	38.95	38.40	-9	22,273	-0.04%
2022/02/09	37	38.60	29	38.68	38.80	8	22,115	0.04%
2022/02/08	3	36.73	3	37.08	37.30	0	21,923	0.00%
2022/02/07	1	35.00	0	0.00	36.05	1	21,854	0.00%
2022/01/26	7	34.91	7	34.76	34.70	0	21,781	0.00%
2022/01/25	11	36.15	10	35.60	35.50	1	21,700	0.00%
2022/01/24	11	35.84	12	36.17	36.30	-1	21,606	0.00%
2022/01/21	22	38.77	54	39.09	37.80	-32	21,502	-0.15%
2022/01/20	91.5	39.35	62.2	38.96	40.35	29.3	21,161	0.14%
2022/01/19	0.5	36.80	0	0.00	37.85	0.5	20,752	0.00%
2022/01/17	1	37.20	1	36.50	37.30	0	20,552	0.00%
2022/01/14	2	35.98	1	36.50	35.95	1	20,443	0.00%
2022/01/13	1	36.80	2	36.50	37.10	-1	20,335	0.00%
2022/01/12	6	37.57	0	0.00	37.45	6	20,214	0.03%
2022/01/11	31	38.38	25	37.91	37.55	6	20,073	0.03%
2022/01/10	3	38.87	2	38.53	38.45	1	19,660	0.01%
2022/01/07	5	38.47	7	37.74	37.35	-2	19,465	-0.01%
2022/01/06	14	39.51	15	39.65	39.50	-1	19,166	-0.01%
2022/01/05	23	40.54	20	40.38	39.50	3	18,951	0.02%
2022/01/04	26	40.64	36	40.34	40.25	-10	18,610	-0.05%
2022/01/03	12	41.88	14	41.62	41.15	-2	18,251	-0.01%
2021/12/30	57	41.84	46	41.69	41.95	11	17,911	0.06%
2021/12/29	154	42.19	225	42.28	42.10	-71	17,373	-0.41%	大買/大賣/
2021/12/28	96	41.37	65	41.45	40.50	31	15,699	0.20%
2021/12/27	15	41.30	28	41.70	42.70	-13	14,005	-0.09%
2021/12/24	142	39.34	129	39.58	38.85	13	13,294	0.10%	大買/大賣/
2021/12/23	38	38.40	10	38.51	37.80	28	12,482	0.22%
2021/12/22	46	38.83	40	38.77	38.50	6	12,182	0.05%
2021/12/21	216	37.32	208	37.32	38.45	8	11,477	0.07%	大買/大賣/
2021/12/20	42	35.88	45	36.01	36.05	-3	10,414	-0.03%
2021/12/17	47	34.39	25	34.33	33.65	22	9,733	0.23%
2021/12/16	1	34.95	8	35.36	36.05	-7	9,412	-0.07%
2021/12/15	3	32.55	3	32.80	32.80	0	9,053	0.00%
2021/12/14	2	31.83	0	0.00	32.30	2	9,050	0.02%
2021/12/13	1	33.70	1	34.20	34.20	0	8,968	0.00%
2021/12/10	2	33.50	2	34.50	33.30	0	8,917	0.00%
2021/12/09	0	0.00	1	34.50	34.50	-1	8,842	-0.01%
2021/12/08	1	33.50	1	33.75	33.95	0	8,733	0.00%
2021/12/07	0	0.00	2	32.65	32.60	-2	8,647	-0.02%
2021/12/06	1	34.15	0	0.00	33.40	1	8,549	0.01%
2021/12/03	3	35.05	2	34.55	34.55	1	8,465	0.01%
2021/12/02	5	33.69	0	0.00	33.55	5	8,302	0.06%
2021/12/01	0	0.00	6	33.90	34.80	-6	8,172	-0.07%
2021/11/30	4	34.30	1	33.70	33.90	3	8,102	0.04%
2021/11/29	3	33.13	1	33.55	33.10	2	8,091	0.02%
2021/11/26	4	34.90	3	33.65	32.85	1	7,950	0.01%
2021/11/25	9	35.43	0	0.00	34.80	9	7,753	0.12%
2021/11/24	5	34.88	2	35.48	35.90	3	7,591	0.04%
2021/11/23	15	36.79	0	0.00	34.95	15	7,330	0.20%
2021/11/22	19	38.81	2	38.88	38.80	17	6,895	0.25%
2021/11/19	11	38.29	5	37.95	39.20	6	6,507	0.09%
2021/11/18	87	39.24	76	39.27	38.50	11	5,837	0.19%
2021/11/17	30.5	36.01	44	36.27	37.60	-13.5	4,400	-0.31%
2021/11/16	4	34.05	50	34.18	34.20	-46	3,005	-1.53%
2021/11/15	45	30.65	26	31.11	31.10	19	2,274	0.84%
2021/11/11	2	28.50	5	29.05	28.60	-3	2,165	-0.14%
2021/11/10	0	0.00	2	29.00	29.45	-2	2,166	-0.09%
2021/11/09	0	0.00	0	28.00	28.00	0	2,124	0.00%
2021/11/04	0	0.00	3	27.87	27.85	-3	2,219	-0.14%
2021/11/03	1	27.20	0	0.00	27.50	1	2,245	0.04%
2021/11/02	2	27.35	0	0.00	27.25	2	2,299	0.09%
2021/10/29	3	28.50	3	28.32	28.45	0	2,317	0.00%
2021/10/21	0	0.00	1	26.20	25.95	-1	2,603	-0.04%
2021/10/01	0	0.00	150	24.87	24.35	-150	5,272	-2.84%	大賣/鉅額交易
2021/09/30	1	25.90	0	0.00	25.95	1	5,252	0.02%
2021/09/27	8	27.39	0	0.00	27.10	8	5,290	0.15%
2021/09/24	1	27.00	0	0.00	27.00	1	5,293	0.02%
2021/09/22	0	0.00	5	26.70	26.80	-5	5,317	-0.09%
2021/09/16	7	27.20	0	0.00	27.05	7	5,331	0.13%
2021/09/15	3	28.43	0	0.00	28.15	3	5,410	0.06%
2021/09/13	5	29.88	1	29.50	29.30	4	5,467	0.07%
2021/09/10	0	0.00	1	30.20	30.25	-1	5,451	-0.02%
2021/09/09	0	0.00	2	29.00	29.20	-2	5,430	-0.04%
2021/09/08	2	28.75	0	0.00	28.35	2	5,440	0.04%
2021/09/06	2	29.40	0	0.00	29.10	2	5,416	0.04%
2021/09/02	52	30.83	57	30.39	30.15	-5	5,393	-0.09%
2021/09/01	5	29.80	0	0.00	30.15	5	5,312	0.09%
2021/08/30	0	0.00	1	29.30	29.10	-1	5,285	-0.02%
2021/08/27	3	28.65	6	29.12	28.80	-3	5,387	-0.06%
2021/08/26	1	28.75	3.6	29.12	29.00	-2.6	5,391	-0.05%
2021/08/25	2	28.40	6	28.10	28.45	-4	5,395	-0.07%
2021/08/24	5	27.15	0	0.00	27.00	5	5,391	0.09%
2021/08/20	3	26.20	0	0.00	25.75	3	5,402	0.06%
2021/08/19	0	0.00	4	26.83	26.00	-4	5,399	-0.07%
2021/08/18	0	0.00	16	27.01	27.40	-16	5,390	-0.30%
2021/08/17	21	27.52	8	27.36	26.55	13	5,404	0.24%
2021/08/12	0	0.00	5	29.15	29.35	-5	5,205	-0.10%
2021/08/11	0	0.00	55	29.52	28.30	-55	5,234	-1.05%
2021/08/10	0	0.00	1	29.85	29.55	-1	5,218	-0.02%
2021/08/09	31	30.18	0	0.00	29.60	31	5,237	0.59%
2021/08/06	35	30.68	7	30.83	30.65	28	5,251	0.53%
2021/08/04	1	30.45	0	0.00	30.40	1	5,317	0.02%
2021/08/03	3	30.77	1	30.40	30.70	2	5,392	0.04%
2021/07/30	1	29.80	1	30.70	29.65	0	5,358	0.00%
2021/07/27	3	31.30	8	31.55	30.40	-5	5,510	-0.09%
2021/07/26	10	32.39	1	32.75	31.95	9	5,751	0.16%
2021/07/23	3	32.02	23	31.86	32.75	-20	5,687	-0.35%
2021/07/22	33	31.02	55	31.14	32.15	-22	5,445	-0.40%
2021/07/21	28	30.23	8	30.23	29.85	20	5,087	0.39%
2021/07/20	1	28.65	5	28.88	28.60	-4	4,914	-0.08%
2021/07/19	10	29.08	7	29.00	29.00	3	4,937	0.06%
2021/07/16	2	29.45	0	0.00	29.55	2	4,978	0.04%
2021/07/15	23	31.60	5	31.82	29.75	18	5,020	0.36%
2021/07/14	1	28.30	3	30.35	31.00	-2	4,303	-0.05%
2021/07/13	1	28.85	5	30.20	29.20	-4	4,212	-0.09%
2021/07/12	24	29.79	4	29.44	30.00	20	4,084	0.49%
2021/07/09	2	28.30	0	0.00	28.40	2	3,924	0.05%
2021/07/08	2	28.13	0	0.00	28.15	2	3,980	0.05%
2021/07/07	0	0.00	10	27.75	27.90	-10	4,011	-0.25%
2021/07/06	0	0.00	1	28.70	27.95	-1	4,063	-0.02%
2021/07/05	10	28.75	0	0.00	28.30	10	4,169	0.24%
2021/06/30	0	0.00	10	27.55	27.45	-10	4,548	-0.22%
2021/06/29	0	0.00	1	28.20	27.40	-1	4,592	-0.02%
2021/06/28	0	0.00	1	27.80	28.00	-1	4,656	-0.02%
2021/06/24	9	28.31	0	0.00	28.50	9	4,636	0.19%
2021/06/23	1	27.90	0	0.00	27.70	1	4,510	0.02%
2021/06/22	2	26.20	0	0.00	26.25	2	4,483	0.04%
2021/06/21	0	0.00	1	26.65	26.20	-1	4,503	-0.02%
2021/06/15	1	27.60	1	27.55	27.55	0	4,734	0.00%
2021/06/08	0	26.60	0	0.00	26.65	0	5,410	0.00%
2021/06/04	0	0.00	1	27.20	26.30	-1	5,450	-0.02%
2021/05/27	1	25.55	0	0.00	25.65	1	5,669	0.02%
2021/05/18	2	21.90	0	0.00	22.65	2	5,860	0.03%
2021/05/17	1	20.70	0	0.00	20.60	1	5,872	0.02%
2021/05/14	21	22.92	1	22.75	22.85	20	5,832	0.34%
2021/05/12	3	24.08	3	24.00	22.95	0	5,759	0.00%
2021/05/11	63	26.21	3	25.43	25.50	60	5,694	1.05%
2021/05/06	0	0.00	2	27.85	27.60	-2	5,592	-0.04%
2021/05/05	2	28.05	0	0.00	28.00	2	5,559	0.04%
2021/05/04	0	0.00	3	28.92	28.95	-3	5,481	-0.05%
2021/04/29	0	0.00	9	35.00	35.00	-9	5,012	-0.18%
2021/04/28	7	32.34	5	31.85	31.85	2	4,911	0.04%
2021/04/26	6	31.95	55	31.94	31.50	-49	4,819	-1.02%
2021/04/23	0	0.00	6	31.88	31.45	-6	4,781	-0.13%
2021/04/22	0	0.00	4	31.50	30.20	-4	4,736	-0.08%
2021/04/21	0	0.00	7	31.81	31.75	-7	4,716	-0.15%
2021/04/20	0	0.00	2	30.85	30.85	-2	4,625	-0.04%
2021/04/15	0	0.00	12	30.05	30.45	-12	4,835	-0.25%
2021/04/14	5	29.75	4	28.69	29.75	1	4,875	0.02%
2021/04/13	0	31.25	44	31.29	30.65	-44	4,971	-0.89%
2021/04/12	0	0.00	2	31.70	31.40	-2	5,074	-0.04%
2021/04/08	4	32.50	3	32.57	32.50	1	5,258	0.02%
2021/04/07	42	31.78	0	0.00	31.55	42	5,053	0.83%
2021/04/06	11	30.90	0	0.00	30.80	11	4,980	0.22%
2021/04/01	0	0.00	3	30.55	30.55	-3	5,039	-0.06%
2021/03/26	1	29.50	0	0.00	29.45	1	5,136	0.02%
2021/03/25	6	29.73	9	29.57	29.40	-3	5,195	-0.06%
2021/03/23	60	29.81	2	29.78	29.80	58	5,216	1.11%
2021/03/22	5	30.97	6	30.55	30.75	-1	5,186	-0.02%
2021/03/19	1	29.50	3	30.18	30.15	-2	5,115	-0.04%
2021/03/18	3	30.07	4	30.06	29.95	-1	5,102	-0.02%
2021/03/17	6	30.28	1	30.40	29.85	5	5,176	0.10%
2021/03/16	39	31.31	22	31.28	31.05	17	5,162	0.33%
2021/03/15	1	29.35	9	29.96	30.65	-8	4,861	-0.16%
2021/03/12	1	27.50	1	28.15	27.90	0	5,045	0.00%
2021/03/11	4	27.56	4	27.59	27.70	0	5,136	0.00%
2021/03/10	4	26.94	4	27.25	27.25	0	5,216	0.00%
2021/03/09	2	27.10	1	26.75	26.75	1	5,271	0.02%
2021/03/08	1	28.30	2	27.85	27.60	-1	5,408	-0.02%
2021/03/05	7	28.57	2	29.05	28.50	5	5,581	0.09%
2021/03/04	140	28.65	138	28.83	28.60	2	5,586	0.04%	大買/大賣/
2021/02/26	0	28.80	11	28.36	28.45	-11	6,243	-0.18%
2021/02/25	0	29.00	0	0.00	28.40	0	6,738	0.00%
2021/02/23	0	29.10	0.6	28.85	29.00	-0.6	9,073	-0.01%
2021/02/22	0	29.25	0	0.00	28.90	0	9,334	0.00%
2021/02/19	10	29.10	0	0.00	29.15	10	9,409	0.11%
2021/02/18	0	0.00	7	29.16	29.95	-7	9,480	-0.07%
2021/02/17	5	28.25	0	0.00	28.20	5	9,364	0.05%
2021/02/05	4	26.81	0	0.00	26.90	4	9,352	0.04%
2021/02/02	3	26.75	3	27.10	26.70	0	9,535	0.00%
2021/01/28	2	26.80	0	0.00	26.60	2	9,714	0.02%
2021/01/27	4	27.20	0	0.00	27.40	4	9,929	0.04%
2021/01/21	2	27.45	0	0.00	26.90	2	10,427	0.02%
2021/01/19	1	28.70	1	28.30	28.30	0	11,098	0.00%
2021/01/18	1	27.05	1	27.95	28.20	0	11,831	0.00%
2021/01/15	3	28.82	0	0.00	28.60	3	12,225	0.02%
2021/01/13	12	28.80	0	0.00	28.80	12	12,598	0.10%
2021/01/12	3	28.55	10	28.83	28.35	-7	12,580	-0.06%
2021/01/11	6	29.14	8	29.16	29.10	-2	12,496	-0.02%
2021/01/08	2	30.73	12	30.39	30.45	-10	12,341	-0.08%
2021/01/07	0	0.00	10	30.16	30.60	-10	12,288	-0.08%
2021/01/06	189	31.37	4	30.40	30.40	185	12,229	1.51%	大買/鉅額交易
2021/01/05	12	32.63	0	0.00	32.35	12	12,069	0.10%
2021/01/04	13	31.66	104	32.48	33.50	-91	12,059	-0.75%	大賣/
2020/12/31	1	31.30	0	0.00	31.30	1	11,798	0.01%
2020/12/30	6	31.44	2	31.63	31.55	4	11,785	0.03%
2020/12/29	25	30.70	0	0.00	30.60	25	11,705	0.21%
2020/12/28	0	0.00	1	32.00	31.45	-1	11,649	-0.01%
2020/12/25	0	0.00	3	31.25	31.60	-3	11,527	-0.03%
2020/12/24	1	31.60	1	31.65	31.30	0	11,481	0.00%
2020/12/22	0	0.00	2	31.00	30.00	-2	11,371	-0.02%
2020/12/18	0	0.00	2	30.35	30.30	-2	11,252	-0.02%
2020/12/16	0	0.00	1	30.50	30.50	-1	11,203	-0.01%
2020/12/11	1	31.95	4	30.98	30.75	-3	11,187	-0.03%
2020/12/10	5	31.89	3	32.17	31.80	2	11,294	0.02%
2020/12/09	8	32.22	13	32.23	32.25	-5	11,269	-0.04%
2020/12/08	18	31.81	9	32.24	32.35	9	11,115	0.08%
2020/12/07	10.4	30.72	4.6	30.44	30.35	5.7	10,796	0.05%
2020/12/04	2	31.08	2	31.15	30.90	0	10,693	0.00%
2020/12/03	13	31.09	7	31.24	30.70	6	10,603	0.06%
2020/12/02	4	31.03	0	0.00	31.00	4	10,529	0.04%
2020/12/01	1	31.40	5	32.02	32.30	-4	10,377	-0.04%
2020/11/30	7	31.14	10	31.05	30.80	-3	10,174	-0.03%
2020/11/27	117	31.51	14	31.45	31.60	103	10,085	1.02%	大買/鉅額交易
2020/11/26	30	31.77	25	31.91	31.60	5	9,960	0.05%
2020/11/25	37	32.55	28	32.55	32.90	9	9,749	0.09%
2020/11/24	20	33.53	17	33.46	32.35	3	9,307	0.03%
2020/11/23	71	35.90	41	35.50	34.45	30	8,807	0.34%
2020/11/20	22	34.28	17	34.38	34.25	5	7,540	0.07%
2020/11/19	5	29.43	1	32.05	32.05	4	6,443	0.06%
2020/11/17	5	28.55	7	29.25	28.85	-2	6,083	-0.03%
2020/11/13	1	27.70	0	0.00	27.75	1	6,086	0.02%
2020/11/12	5	28.10	5	28.55	27.65	0	6,186	0.00%
2020/11/11	1	27.25	0	0.00	27.25	1	6,147	0.02%
2020/11/10	1	27.15	4	27.85	27.50	-3	6,138	-0.05%
2020/11/09	0	0.00	5	28.20	28.30	-5	6,107	-0.08%
2020/11/06	7	29.33	1	29.55	28.75	6	6,048	0.10%
2020/11/05	0	0.00	0	28.70	28.75	0	6,016	0.00%
2020/11/04	5	29.80	6	29.58	28.55	-1	5,975	-0.02%
2020/11/03	10	29.38	3	29.10	28.90	7	5,809	0.12%
2020/10/30	5	29.55	0	0.00	28.85	5	5,835	0.09%
2020/10/28	2	30.23	2	30.75	29.60	0	5,549	0.00%
2020/10/27	0	0.00	3	29.13	29.00	-3	4,977	-0.06%
2020/10/26	41	28.94	18	29.14	29.60	23	4,874	0.47%
2020/10/23	1	28.15	0	0.00	28.15	1	4,240	0.02%
2020/10/20	92	25.00	0	0.00	24.75	92	4,601	2.00%
2020/10/12	0	0.00	5	25.26	24.80	-5	5,011	-0.10%
2020/10/06	202	23.68	0	0.00	23.55	202	5,031	4.02%	大買/鉅額交易
2020/09/25	0	0.00	3	22.80	22.30	-3	6,705	-0.04%
2020/09/24	1	23.75	16	23.79	23.50	-15	7,220	-0.21%
2020/09/23	6	24.30	44	24.24	24.15	-38	7,308	-0.52%
2020/09/16	13	25.50	8	25.66	25.10	5	8,419	0.06%
2020/09/15	8	27.21	3	27.62	26.25	5	8,361	0.06%
2020/09/14	0	0.00	1	26.60	26.60	-1	8,192	-0.01%
2020/09/11	0	0.00	1	24.20	24.20	-1	8,199	-0.01%
2020/09/04	1	24.30	0	0.00	24.65	1	8,351	0.01%
2020/09/03	15	25.19	0	0.00	24.70	15	8,335	0.18%
2020/08/28	0	0.00	1	24.65	24.20	-1	8,290	-0.01%
2020/08/25	0	0.00	15	24.68	24.75	-15	8,569	-0.18%
2020/08/20	0	0.00	3	25.40	23.85	-3	8,522	-0.04%
2020/08/18	1	26.20	4	26.15	26.20	-3	8,396	-0.04%
2020/08/17	0	0.00	1	28.40	28.40	-1	8,285	-0.01%
2020/08/13	0.1	26.70	0	0.00	26.85	0.1	8,268	0.00%
2020/08/12	0	0.00	0.6	26.75	26.90	-0.6	8,265	-0.01%
2020/08/06	7	29.49	2	30.00	28.65	5	8,263	0.06%
2020/07/31	4	27.83	0	0.00	27.80	4	8,004	0.05%
2020/07/30	52	28.25	0	0.00	28.30	52	8,029	0.65%
2020/07/28	109	27.58	13	28.39	27.40	96	7,841	1.22%	大買/
2020/07/27	221	31.87	224	32.30	30.40	-3	7,617	-0.04%	大買/大賣/
2020/07/24	10	31.68	10.2	31.79	32.10	-0.2	7,181	0.00%
2020/07/23	13	29.35	9	29.11	29.20	4	6,628	0.06%
2020/07/22	2	30.50	0	0.00	29.60	2	6,567	0.03%
2020/07/21	7	28.64	3	28.40	29.40	4	6,486	0.06%
2020/07/20	7	26.91	0	0.00	27.45	7	6,394	0.11%
2020/07/15	1	27.40	2	28.70	27.50	-1	6,347	-0.02%
2020/07/13	0	0.00	6	28.18	29.60	-6	6,287	-0.10%
2020/07/10	5	29.21	2	29.00	28.95	3	6,155	0.05%
2020/07/09	3	32.43	9	32.86	31.40	-6	6,083	-0.10%
2020/07/08	18	33.57	15	33.59	33.00	3	5,942	0.05%
2020/07/07	71	34.35	6	34.00	34.20	65	5,589	1.16%
2020/07/06	1	31.45	2.6	32.15	32.15	-1.6	4,892	-0.03%
2020/07/03	3	28.48	14.5	28.96	29.25	-11.5	4,582	-0.25%
2020/07/02	0	0.00	10	26.60	26.60	-10	4,051	-0.25%
2020/07/01	1	22.25	6	23.65	24.20	-5	3,952	-0.13%
2020/06/30	24	22.88	4	23.40	22.00	20	3,806	0.53%
2020/06/29	13	23.86	12	23.93	23.60	1	3,652	0.03%
2020/06/24	3	24.35	5	24.25	23.80	-2	3,517	-0.06%
2020/06/23	4	23.61	6	24.32	23.65	-2	3,383	-0.06%
2020/06/22	0	0.00	2	22.95	22.95	-2	2,833	-0.07%
2020/06/19	0	0.00	4	20.90	20.90	-4	2,835	-0.14%
2020/06/18	2	18.90	2	19.00	19.00	0	2,799	0.00%
2020/06/17	46	18.00	0	0.00	18.10	46	2,732	1.68%
2020/06/16	141	17.80	0	0.00	17.90	141	2,761	5.11%	大買/鉅額交易
2020/06/15	100	17.75	0	0.00	17.55	100	2,795	3.58%
2020/06/11	0	0.00	5	18.10	17.75	-5	2,856	-0.18%
2020/06/04	0	0.00	3	18.00	17.75	-3	3,498	-0.09%
2020/06/03	3	17.95	0	0.00	17.95	3	3,504	0.09%
2020/06/02	105	17.85	0	0.00	18.00	105	3,450	3.04%	大買/鉅額交易
2020/05/26	100	16.85	0	0.00	16.85	100	3,346	2.99%
2020/05/20	0	0.00	1	17.50	17.05	-1	3,413	-0.03%
2020/05/19	0	0.00	5	17.10	17.00	-5	3,382	-0.15%
2020/05/15	6	17.37	1	17.45	17.05	5	3,320	0.15%
2020/05/14	0	0.00	2	16.85	16.50	-2	3,236	-0.06%
2020/05/13	0	0.00	6	16.95	17.05	-6	3,205	-0.19%
2020/05/12	0	0.00	5	16.60	16.20	-5	3,189	-0.16%
2020/05/06	0	0.00	30	16.80	16.25	-30	3,159	-0.95%
2020/04/30	5	15.80	0	0.00	15.45	5	3,152	0.16%
2020/04/28	0	0.00	1	15.10	14.95	-1	3,156	-0.03%
2020/04/27	1	14.95	0	0.00	14.95	1	3,192	0.03%
2020/04/21	17	14.96	11	14.92	14.45	6	3,198	0.19%
2020/04/20	0	0.00	3	14.45	14.90	-3	3,148	-0.10%
2020/04/17	0	0.00	50	14.46	14.25	-50	3,128	-1.60%
2020/04/16	2	14.70	0	0.00	14.55	2	3,171	0.06%
2020/04/14	2	14.65	2	14.25	14.25	0	3,270	0.00%
2020/04/10	0	0.00	16	14.00	14.05	-16	3,200	-0.50%
2020/04/08	0	0.00	1	14.10	13.95	-1	3,187	-0.03%
2020/04/07	16	13.56	0	0.00	13.50	16	3,161	0.51%
2020/04/06	0	12.95	0	0.00	12.95	0	3,132	0.00%
2020/03/25	0	0.00	1	12.50	12.40	-1	3,166	-0.03%
2020/03/23	1	11.60	0	0.00	11.20	1	3,168	0.03%
2020/03/20	0	0.00	1	12.60	12.35	-1	3,270	-0.03%
2020/03/19	1	11.55	3	11.55	11.55	-2	3,254	-0.06%
2020/03/18	4	13.55	3	13.25	12.80	1	3,202	0.03%
2020/03/17	30	13.60	0	0.00	13.10	30	3,214	0.93%
2020/03/16	0	0.00	3	14.95	14.30	-3	3,185	-0.09%
2020/03/13	5	15.75	8	15.75	15.80	-3	3,098	-0.10%
2020/03/12	7	17.99	3	18.57	17.50	4	2,996	0.13%
2020/03/11	1	18.60	5	18.83	18.20	-4	2,638	-0.15%
2020/03/09	0.6	17.35	0	0.00	17.35	0.6	2,341	0.03%
2020/03/05	0	17.75	0	0.00	17.90	0	2,305	0.00%
2020/03/04	1	18.40	1	18.05	17.95	0	2,281	0.00%
2020/02/26	0	0.00	1	18.55	17.75	-1	2,319	-0.04%
2020/02/24	0	0.00	15	17.75	17.75	-15	2,263	-0.66%
2020/02/20	5	17.95	5	17.60	17.95	0	2,447	0.00%
2020/02/19	0	0.00	2.8	17.46	17.45	-2.8	2,537	-0.11%
2020/02/18	5	17.25	0	0.00	17.15	5	2,530	0.20%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	10	16.65	0	0.00	16.70	10	2,539	0.39%
2020/02/12	0	0.00	3	16.25	16.25	-3	2,536	-0.12%
2020/02/06	0	0.00	2	16.30	16.55	-2	2,710	-0.07%
2020/02/04	0	0.00	3	15.53	15.90	-3	2,865	-0.10%
2020/02/03	5	14.46	0	0.00	14.90	5	2,965	0.17%
2020/01/30	2	16.73	0	0.00	16.40	2	3,109	0.06%
2020/01/10	51	18.11	46	17.80	17.80	5	4,358	0.11%
2020/01/08	0	0.00	11	17.40	17.15	-11	4,512	-0.24%
2020/01/07	0	0.00	0.1	17.20	17.20	-0.1	4,716	0.00%
2019/12/27	17	18.00	2.3	17.95	17.95	14.7	8,465	0.17%
2019/12/26	1	18.40	0	0.00	18.10	1	9,213	0.01%
2019/12/24	2	17.88	0	0.00	17.95	2	9,311	0.02%
2019/12/23	1	18.25	0	0.00	18.20	1	9,327	0.01%
2019/12/20	1	18.80	0	0.00	18.70	1	9,328	0.01%
2019/12/17	2	19.30	3	19.18	19.20	-1	9,449	-0.01%
2019/12/16	11	18.19	0	0.00	18.20	11	9,362	0.12%
2019/11/29	2.1	18.32	0	0.00	18.40	2.1	10,380	0.02%
2019/11/22	0	0.00	25.5	19.09	18.75	-25.5	10,773	-0.24%
2019/11/19	0	0.00	1	19.25	19.35	-1	10,952	-0.01%
2019/11/18	0	0.00	3	19.00	19.40	-3	11,015	-0.03%
2019/11/12	1	17.50	1	17.45	17.35	0	11,057	0.00%
2019/11/08	1	18.10	0	0.00	18.15	1	11,152	0.01%
2019/11/07	3	18.00	2	18.05	17.85	1	11,173	0.01%
2019/11/05	4	19.55	14	19.09	18.90	-10	11,211	-0.09%
2019/11/04	11.5	21.41	2	21.20	20.75	9.5	11,288	0.08%
2019/10/23	41	12.80	2	12.60	12.75	39	11,215	0.35%
2019/10/22	2	12.75	0	0.00	12.60	2	11,234	0.02%
2019/10/21	2	12.83	0	0.00	12.85	2	11,267	0.02%
2019/10/15	6	13.85	6	13.80	13.55	0	11,954	0.00%
2019/10/09	0	0.00	1	14.15	14.30	-1	12,259	-0.01%
2019/10/07	55	14.72	9	14.49	14.30	46	12,384	0.37%
2019/10/03	68	13.85	0	0.00	13.70	68	11,663	0.58%
2019/10/02	6	13.70	71	13.97	14.00	-65	11,503	-0.57%
2019/10/01	1	13.90	0	0.00	13.50	1	11,294	0.01%
2019/09/27	15	13.79	9	13.92	13.45	6	11,058	0.05%
2019/09/26	42	14.55	47	14.12	14.25	-5	10,717	-0.05%
2019/09/25	40	14.17	30	14.25	14.50	10	10,322	0.10%
2019/09/24	58	14.22	73	14.70	14.30	-15	9,829	-0.15%
2019/09/23	16	13.52	27	13.70	14.00	-11	8,719	-0.13%
2019/09/20	5	12.44	19	12.69	12.85	-14	7,590	-0.18%
2019/09/19	0	0.00	1	11.40	11.70	-1	6,828	-0.01%
2019/09/18	11	11.30	0	0.00	11.20	11	6,718	0.16%
2019/09/10	5	11.35	0	0.00	11.35	5	6,614	0.08%
2019/09/09	0	11.85	0	0.00	11.80	0	6,543	0.00%
2019/09/05	4	12.09	0	0.00	11.75	4	6,568	0.06%
2019/08/28	1	11.65	3	11.75	11.55	-2	5,999	-0.03%
2019/08/27	0	0.00	6	11.62	11.45	-6	5,865	-0.10%
2019/08/22	2	11.45	0	0.00	11.40	2	5,660	0.04%
2019/08/21	6	11.80	0	0.00	11.65	6	5,538	0.11%
2019/08/19	0	0.00	1	11.75	11.55	-1	5,280	-0.02%
2019/08/15	1	11.05	2	11.40	11.10	-1	5,133	-0.02%
2019/08/14	4	11.45	1	11.80	11.30	3	5,099	0.06%
2019/08/12	10	11.55	11	11.78	11.80	-1	4,881	-0.02%
2019/08/08	0	0.00	21	11.00	11.05	-21	4,652	-0.45%
2019/08/07	15	10.45	0	0.00	10.05	15	4,580	0.33%
2019/08/02	4	11.05	1	10.95	10.90	3	4,487	0.07%
2019/08/01	1	11.20	0	0.00	11.20	1	4,462	0.02%
2019/07/31	0	0.00	3	11.25	11.30	-3	4,394	-0.07%
2019/07/30	6	11.33	0	0.00	11.05	6	4,383	0.14%
2019/07/26	4	11.83	0	0.00	11.65	4	4,311	0.09%
2019/07/25	1	12.00	4	11.98	12.10	-3	4,237	-0.07%
2019/07/24	5	11.83	2	11.85	11.90	3	4,191	0.07%
2019/07/23	6	11.93	4	11.80	11.75	2	4,095	0.05%
2019/07/22	0	0.00	1	12.40	12.20	-1	3,954	-0.03%
2019/07/19	3	12.30	2	12.55	12.50	1	3,741	0.03%
2019/07/18	0	0.00	15	12.37	11.90	-15	3,469	-0.43%
2019/07/17	0	0.00	4	11.05	11.70	-4	2,972	-0.13%
2019/07/16	5	11.08	12	11.36	11.20	-7	2,851	-0.25%
2019/07/15	19	10.52	4	10.55	11.10	15	2,618	0.57%
2019/07/12	1	10.20	29	10.09	10.20	-28	2,193	-1.28%
2019/07/11	1	9.21	0	0.00	9.30	1	1,790	0.06%
2019/07/09	5	9.18	0	0.00	9.17	5	1,788	0.28%
2019/06/26	1	9.27	0	0.00	9.20	1	1,778	0.06%
2019/06/14	11	9.78	12	9.80	9.66	-1	2,225	-0.04%
2019/06/13	2	9.64	1	9.61	9.53	1	2,158	0.05%
2019/06/12	2	10.08	10	9.91	9.91	-8	2,123	-0.38%
2019/06/06	0	0.00	1	9.42	9.33	-1	1,901	-0.05%
2019/06/05	0	0.00	1	9.37	9.24	-1	1,899	-0.05%
2019/05/31	1	9.39	0	0.00	9.48	1	1,907	0.05%
2019/05/28	1	9.29	0	0.00	9.31	1	1,906	0.05%
2019/05/20	3	8.78	0	0.00	8.59	3	2,111	0.14%
2019/05/17	2	9.15	0	0.00	9.12	2	2,087	0.10%
2019/05/15	0.1	9.60	2	9.82	9.53	-1.9	2,091	-0.09%
2019/05/14	1	9.00	2	9.66	9.69	-1	2,084	-0.05%
2019/05/13	5	9.12	0	0.00	9.16	5	2,069	0.24%
2019/05/09	28	9.59	0	0.00	9.61	28	2,029	1.38%
2019/05/08	1	10.00	0	0.00	10.05	1	1,997	0.05%
2019/05/07	1	10.25	0	0.00	10.20	1	1,984	0.05%
2019/05/06	3	10.00	0	0.00	10.05	3	1,955	0.15%
2019/05/02	0	0.00	28	10.54	10.50	-28	1,889	-1.48%
2019/04/30	9	10.91	0	0.00	10.80	9	1,762	0.51%
2019/04/29	5	12.00	0	0.00	12.00	5	1,723	0.29%
2019/04/26	7	12.03	0	0.00	12.05	7	1,724	0.41%
2019/04/18	1	12.65	0	0.00	12.65	1	1,673	0.06%
2019/04/17	1	13.15	0	0.00	12.90	1	1,657	0.06%
2019/04/12	2	12.78	0	0.00	12.60	2	1,867	0.11%
2019/04/11	1	13.10	1	13.40	13.00	0	1,851	0.00%
2019/04/03	0	0.00	1	13.70	13.45	-1	1,809	-0.06%
2019/04/01	1	13.40	0	0.00	13.35	1	1,765	0.06%
2019/03/28	0	0.00	1	13.70	13.55	-1	1,703	-0.06%
2019/03/26	1	14.00	1	13.75	13.50	0	1,579	0.00%
2019/03/25	5	13.90	12	13.89	13.65	-7	1,506	-0.46%
2019/03/22	0	0.00	17	13.13	13.90	-17	1,391	-1.22%
2019/03/20	1	12.65	0	0.00	12.70	1	1,262	0.08%
2019/03/19	0	0.00	1	12.95	12.85	-1	1,266	-0.08%
2019/03/13	0	12.40	3	12.60	12.50	-3	1,323	-0.23%
2019/03/08	2	12.20	0	0.00	12.15	2	1,339	0.15%
2019/03/07	1	12.35	0	0.00	12.25	1	1,337	0.07%
2019/03/04	0	0.00	13	12.45	12.45	-13	1,361	-0.95%
2019/02/25	4	12.69	2	12.60	12.70	2	1,347	0.15%
2019/02/22	5	13.20	0	0.00	12.90	5	1,320	0.38%
2019/02/21	7	12.96	3	12.97	12.95	4	1,247	0.32%
2019/02/20	3	12.47	0	0.00	12.35	3	1,207	0.25%
2019/02/19	0	0.00	16	12.69	12.60	-16	1,182	-1.35%
2019/02/15	1	11.65	0	0.00	11.65	1	1,069	0.09%
2019/02/14	0	0.00	1	11.90	11.85	-1	1,094	-0.09%
2019/02/11	1	11.40	0	0.00	11.45	1	1,074	0.09%
2019/01/22	1	11.55	0	0.00	11.45	1	1,089	0.09%
2019/01/21	1	11.70	0	0.00	11.75	1	1,089	0.09%
2019/01/18	0	0.00	1	11.95	12.00	-1	1,103	-0.09%
2019/01/15	0	0.00	2	11.45	11.50	-2	1,112	-0.18%
2019/01/14	1	11.55	0	0.00	11.40	1	1,110	0.09%
2019/01/09	1	11.80	0	0.00	11.75	1	1,115	0.09%
2019/01/07	1	11.75	0	0.00	11.95	1	1,118	0.09%
2019/01/04	3	11.60	5	11.88	11.70	-2	1,128	-0.18%
2019/01/03	8	11.45	8	11.63	11.40	0	914	0.00%
2019/01/02	0	0.00	1	11.55	11.60	-1	913	-0.11%
2018/12/27	1	11.10	0	0.00	11.05	1	906	0.11%
2018/12/24	1	11.60	0	0.00	11.45	1	904	0.11%
2018/12/18	1	11.60	1	11.90	11.95	0	901	0.00%
2018/12/17	1	12.10	0	0.00	11.85	1	895	0.11%
2018/12/14	113	12.42	118	12.90	12.20	-5	879	-0.57%	大買/大賣/
2018/12/12	1	12.00	0	0.00	12.00	1	789	0.13%
2018/12/11	2	12.13	15	12.37	12.10	-13	775	-1.68%
2018/12/10	1	11.65	0	0.00	11.40	1	730	0.14%
2018/12/06	2	12.23	1	12.60	11.60	1	729	0.14%
2018/12/05	1	11.65	1	11.90	12.05	0	677	0.00%
2018/12/04	0	0.00	1	12.10	11.90	-1	678	-0.15%
2018/12/03	0	0.00	1	11.80	11.65	-1	673	-0.15%
2018/11/30	1	11.55	0	0.00	11.50	1	666	0.15%
2018/11/29	2	11.73	2	11.95	11.55	0	661	0.00%
2018/11/28	0	0.00	26	11.50	11.65	-26	621	-4.18%
2018/11/16	1	10.35	0	0.00	10.35	1	580	0.17%
2018/11/12	0	0.00	6	10.28	10.30	-6	520	-1.15%
2018/11/05	1	9.96	0	0.00	9.98	1	565	0.18%
2018/11/01	0	0.00	2	9.58	9.60	-2	574	-0.35%
2018/10/26	2	9.09	0	0.00	9.03	2	569	0.35%
2018/10/25	5	9.98	0	0.00	9.54	5	552	0.91%
2018/10/24	0	0.00	1	10.25	10.20	-1	540	-0.19%
2018/10/19	5	10.30	0	0.00	10.35	5	548	0.91%
2018/10/12	1	10.10	0	0.00	10.25	1	567	0.18%
2018/10/11	20	10.78	0	0.00	10.75	20	581	3.44%
2018/10/09	10	11.85	0	0.00	11.90	10	576	1.74%
2018/10/08	20	12.03	0	0.00	12.00	20	580	3.45%
2018/10/01	0	0.00	11	12.85	12.75	-11	638	-1.72%
2018/09/28	0	0.00	10	12.60	12.60	-10	675	-1.48%
2018/09/19	0	0.00	1	12.45	12.35	-1	889	-0.11%
2018/09/14	1	12.00	0	0.00	12.00	1	1,217	0.08%
2018/09/10	20	12.00	0	0.00	11.70	20	1,395	1.43%
2018/09/07	10	12.50	0	0.00	12.50	10	1,391	0.72%
2018/09/06	0	0.00	2	13.10	13.00	-2	1,384	-0.14%
2018/09/04	9	13.10	0	0.00	13.10	9	1,482	0.61%
2018/08/28	1	13.35	0	0.00	13.30	1	1,727	0.06%
2018/08/24	1	13.10	0	0.00	13.10	1	1,757	0.06%
2018/08/23	5	13.15	0	0.00	13.20	5	1,771	0.28%
2018/08/22	1	13.30	0	0.00	13.20	1	1,821	0.05%
2018/08/20	2	13.08	0	0.00	13.05	2	1,844	0.11%
2018/08/14	2	13.18	0	0.00	13.25	2	1,930	0.10%
2018/08/10	3	14.30	1	14.50	14.15	2	1,923	0.10%
2018/08/09	97	14.48	99	14.37	14.60	-2	1,924	-0.10%
2018/08/07	1	14.25	0	0.00	14.20	1	1,925	0.05%
2018/08/06	8	14.21	7	14.29	14.20	1	1,940	0.05%
2018/08/01	0	0.00	1	14.30	14.15	-1	1,932	-0.05%
2018/07/24	2	13.85	0	0.00	14.00	2	1,971	0.10%
2018/07/19	1	14.45	0	0.00	14.20	1	1,978	0.05%
2018/07/16	0	0.00	1	14.65	14.55	-1	1,946	-0.05%
2018/07/13	1	14.80	0	0.00	14.70	1	1,946	0.05%
2018/07/11	1	14.95	0	0.00	14.75	1	1,937	0.05%
2018/07/02	0	0.00	1	16.40	16.45	-1	1,871	-0.05%
2018/06/28	1	16.15	3	16.18	16.05	-2	1,804	-0.11%
2018/06/27	59	16.56	56	16.93	16.40	3	1,795	0.17%
2018/06/26	0	0.00	6	15.55	16.70	-6	1,615	-0.37%
2018/06/22	26	16.16	2	15.73	16.00	24	1,549	1.55%
2018/06/20	0	0.00	1	15.55	15.60	-1	1,514	-0.07%
2018/06/19	1	16.00	0	0.00	15.50	1	1,510	0.07%
2018/06/14	1	15.65	0	0.00	15.70	1	1,450	0.07%
2018/06/13	1	15.95	0	0.00	15.60	1	1,458	0.07%
2018/06/12	1	15.95	1	15.85	16.10	0	1,440	0.00%
2018/06/11	1	15.20	3	15.73	16.10	-2	1,408	-0.14%
2018/06/07	1	15.40	0	0.00	15.45	1	1,361	0.07%
2018/06/06	0	0.00	4	15.54	15.70	-4	1,356	-0.29%
2018/06/04	0	0.00	1	15.20	15.05	-1	1,320	-0.08%
2018/05/31	1	14.75	0	0.00	14.70	1	1,299	0.08%
2018/05/30	1	14.90	4	15.05	14.80	-3	1,309	-0.23%
2018/05/29	1	14.55	3	14.70	14.80	-2	1,264	-0.16%
2018/05/28	1	14.55	0	0.00	14.45	1	1,261	0.08%
2018/05/25	1	14.45	0	0.00	14.50	1	1,254	0.08%
2018/05/24	0	0.00	1	14.60	14.55	-1	1,257	-0.08%
2018/05/23	3	14.30	2	14.60	14.65	1	1,264	0.08%
2018/05/21	0	0.00	9	14.55	14.70	-9	1,213	-0.74%
2018/05/17	2	13.65	0	0.00	13.55	2	1,235	0.16%
2018/05/15	1	14.10	0	0.00	14.00	1	1,276	0.08%
2018/05/14	0	0.00	1	14.55	14.25	-1	1,369	-0.07%
2018/05/10	1	14.15	0	0.00	14.10	1	1,405	0.07%
2018/05/08	0	0.00	2	14.38	14.25	-2	1,452	-0.14%
2018/05/02	0	0.00	1	13.80	13.85	-1	1,973	-0.05%
2018/04/30	1	13.35	0	0.00	13.50	1	1,995	0.05%
2018/04/26	1	13.35	0	0.00	13.35	1	2,098	0.05%
2018/04/25	2	13.45	1	13.60	13.60	1	2,125	0.05%
2018/04/24	2	13.95	0	0.00	13.85	2	2,308	0.09%
2018/04/23	2	14.55	0	0.00	14.55	2	2,421	0.08%
2018/04/19	0	0.00	1	14.60	14.60	-1	2,421	-0.04%
2018/04/11	2	14.40	0	0.00	14.35	2	2,474	0.08%
2018/04/10	1	14.75	0	0.00	14.60	1	2,514	0.04%
2018/03/31	10	15.10	0	0.00	15.20	10	2,544	0.39%
2018/03/30	1	15.30	0	0.00	15.30	1	2,551	0.04%
2018/03/29	0	0.00	6	15.25	15.25	-6	2,546	-0.24%
2018/03/28	2	15.38	1	15.75	15.50	1	2,538	0.04%
2018/03/26	3	15.28	0	0.00	15.20	3	2,527	0.12%
2018/03/22	1	15.95	0	0.00	15.95	1	2,643	0.04%
2018/03/21	1	16.10	0	0.00	16.00	1	2,662	0.04%
2018/03/19	1	16.15	17	16.12	16.05	-16	2,722	-0.59%
2018/03/16	1	16.35	0	0.00	16.05	1	2,714	0.04%
2018/03/14	2	16.45	0	0.00	16.40	2	2,725	0.07%
2018/03/13	1	16.55	0	0.00	16.50	1	2,736	0.04%
2018/03/12	1	16.80	0	0.00	16.50	1	2,734	0.04%
2018/03/09	17	17.43	2	17.48	17.00	15	2,732	0.55%
2018/03/08	0	0.00	2	16.98	17.00	-2	2,705	-0.07%
2018/03/07	1	16.35	2	16.40	16.35	-1	2,684	-0.04%
2018/03/06	1	16.35	0	0.00	16.35	1	2,739	0.04%
2018/02/26	1	16.75	0	0.00	16.65	1	2,998	0.03%
2018/02/22	0	0.00	1	16.40	16.50	-1	3,188	-0.03%
2018/02/12	0	0.00	1	15.65	15.60	-1	3,391	-0.03%
2018/02/09	1	14.65	2	15.25	15.25	-1	3,413	-0.03%
2018/02/08	1	16.20	0	0.00	15.80	1	3,431	0.03%
2018/02/06	2	16.28	2	16.75	16.10	0	3,581	0.00%
2018/02/05	3	17.00	2	17.03	17.45	1	3,626	0.03%
2018/02/02	1	18.05	0	0.00	17.90	1	3,721	0.03%
2018/02/01	3	18.12	0	0.00	17.95	3	3,904	0.08%
2018/01/30	2	18.60	1	18.65	18.25	1	4,157	0.02%
2018/01/29	1	18.60	0	0.00	18.50	1	4,104	0.02%
2018/01/26	0	0.00	5	18.95	19.05	-5	4,072	-0.12%
2018/01/25	5	19.65	0	0.00	19.15	5	4,038	0.12%
2018/01/24	0	0.00	1	18.60	18.45	-1	3,810	-0.03%
2018/01/23	1	18.25	2	18.60	18.25	-1	3,852	-0.03%
2018/01/18	1	18.25	0	0.00	18.20	1	4,325	0.02%
2018/01/17	0	0.00	5	17.52	18.05	-5	4,223	-0.12%
2018/01/16	1	16.70	3	16.55	16.85	-2	4,138	-0.05%
2018/01/15	1	16.80	0	0.00	16.55	1	4,169	0.02%
2018/01/12	0	0.00	1	16.70	16.75	-1	4,194	-0.02%
2018/01/10	1	16.60	0	0.00	16.45	1	4,256	0.02%
2018/01/08	1	17.15	0	0.00	17.00	1	4,320	0.02%
2018/01/04	0	0.00	1	17.50	17.50	-1	4,645	-0.02%
2018/01/02	0	0.00	3	17.15	17.25	-3	4,582	-0.07%