中鋼構 (2013)-兆豐-新竹券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
59.2
漲跌
▼0.6
漲幅
-1.00%
成交量
76張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:35(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

中鋼構 (2013)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	5	59.30	59.80	-5	503	-0.99%
2024/05/14	4	59.20	0	0.00	58.90	4	497	0.80%
2024/05/09	1	59.90	0	0.00	59.80	1	492	0.20%
2024/05/03	3	61.20	0	0.00	60.90	3	484	0.62%
2024/04/25	3	63.00	0	0.00	62.30	3	472	0.63%
2024/04/18	1	64.00	1	64.70	65.60	0	429	0.00%
2024/04/16	1	60.00	0	0.00	59.80	1	382	0.26%
2024/04/15	0	61.50	0	0.00	61.60	0	378	0.00%
2024/04/08	62	62.93	0.2	62.60	62.50	61.8	342	18.04%
2024/04/03	7.2	66.19	956	68.50	63.50	-948.8	322	-294.12%	大賣/鉅額交易
2024/04/02	2	62.30	1	62.80	62.30	1	216	0.46%
2024/04/01	1	62.60	0	0.00	62.60	1	216	0.46%
2024/03/28	23	61.09	0	0.00	60.80	23	211	10.85%
2024/03/27	22	60.71	0	0.00	59.90	22	205	10.72%
2024/03/21	246	62.24	1	62.50	61.30	245	202	120.83%	大買/鉅額交易
2024/03/20	311	60.93	0	0.00	61.40	311	200	155.50%	大買/鉅額交易
2024/03/15	3	59.10	0	0.00	58.90	3	188	1.59%
2024/03/12	229	60.41	1	60.30	60.10	228	183	124.03%	大買/鉅額交易
2024/03/08	0	0.00	1	61.00	59.60	-1	170	-0.59%
2024/03/06	2	61.50	156	60.62	60.80	-154	152	-100.68%	大賣/鉅額交易
2024/03/05	300	60.59	0	0.00	58.60	300	128	233.86%	大買/鉅額交易
2024/03/04	1,075	57.40	0	0.00	58.00	1,075	94	1,137.98%	大買/鉅額交易
2024/03/01	0	0.00	0.8	52.80	52.80	-0.8	64	-1.24%
2024/02/20	3	52.50	0	0.00	52.30	3	63	4.76%
2023/12/29	7	55.26	0	0.00	55.30	7	61	11.33%
2023/12/28	3	55.43	0	0.00	55.30	3	61	4.89%
2023/11/02	1	51.60	0	0.00	51.90	1	46	2.16%
2023/08/07	80	56.91	0	0.00	57.10	80	86	92.83%
2023/08/02	0	0.00	1	55.00	55.60	-1	82	-1.21%
2023/07/18	0	0.00	5	55.60	55.30	-5	77	-6.44%
2023/07/14	0	0.00	4	55.55	55.50	-4	78	-5.10%
2023/06/07	0	0.00	5	58.00	58.00	-5	121	-4.12%
2023/05/30	1	57.40	0	0.00	57.50	1	130	0.77%
2023/05/12	0	0.00	1	56.60	56.50	-1	165	-0.60%
2023/05/11	0	0.00	1	56.60	56.50	-1	214	-0.47%
2023/05/09	0	0.00	10	57.20	57.60	-10	218	-4.58%
2023/03/31	1	59.00	0	0.00	58.80	1	246	0.41%
2023/03/30	2	60.85	0	0.00	59.50	2	249	0.80%
2023/03/29	1	61.00	0	0.00	61.50	1	250	0.40%
2023/03/28	1	60.60	0.1	61.02	60.80	0.9	243	0.37%
2023/03/27	0	0.00	3	60.50	60.50	-3	240	-1.25%
2023/03/22	1	59.40	0	0.00	59.30	1	244	0.41%
2023/03/21	0	59.10	0	0.00	58.80	0	268	0.00%
2023/03/16	0	58.20	0	0.00	57.10	0	286	0.00%
2023/03/14	0	58.60	0	0.00	58.10	0	287	0.00%
2023/03/07	0	61.00	2	60.20	59.90	-2	289	-0.69%
2023/03/06	0	59.60	0	0.00	59.70	0	289	0.00%
2023/03/03	0	59.90	0	0.00	59.50	0	290	0.00%
2023/02/24	0	0.00	1	58.90	59.80	-1	282	-0.35%
2023/02/15	1	58.40	0	0.00	58.20	1	284	0.35%
2022/12/30	0	0.00	1	59.20	59.00	-1	286	-0.35%
2022/12/16	9	58.38	0	0.00	58.10	9	284	3.16%
2022/12/15	15	58.74	0	0.00	58.20	15	285	5.25%
2022/12/14	12	58.88	0	0.00	58.40	12	288	4.16%
2022/12/13	8	60.21	14	60.50	59.20	-6	284	-2.11%
2022/12/12	4	59.98	0	0.00	58.00	4	295	1.35%
2022/12/09	62	58.95	0	0.00	58.70	62	287	21.56%
2022/12/08	58	58.06	0	0.00	58.30	58	279	20.75%
2022/12/07	6	57.92	0	0.00	57.10	6	276	2.17%
2022/12/06	6	58.45	0	0.00	57.40	6	276	2.17%
2022/12/05	9	58.24	0	0.00	58.00	9	273	3.28%
2022/11/17	101	57.28	0	0.00	56.50	101	280	36.02%	大買/鉅額交易
2022/11/15	0	0.00	1	56.50	56.30	-1	276	-0.36%
2022/11/10	1	55.50	0	0.00	55.50	1	276	0.36%
2022/10/28	0	0.00	1	53.60	53.40	-1	352	-0.28%
2022/10/27	57	54.16	0	0.00	54.40	57	396	14.38%
2022/10/25	43	55.46	0	0.00	53.50	43	515	8.35%
2022/10/20	19	57.64	0	0.00	54.60	19	506	3.75%
2022/10/19	133	57.80	0	0.00	57.20	133	480	27.68%	大買/鉅額交易
2022/10/18	742	55.43	0	0.00	56.20	742	468	158.24%	大買/鉅額交易
2022/10/04	1	52.80	1	52.80	52.80	0	463	0.00%
2022/09/16	1	57.00	1	57.30	57.10	0	440	0.00%
2022/09/08	1	57.00	0	0.00	56.50	1	483	0.21%
2022/09/05	0	0.00	1	56.40	56.30	-1	523	-0.19%
2022/09/02	0	0.00	1	56.60	56.60	-1	526	-0.19%
2022/08/24	0	0.00	1	59.20	58.80	-1	549	-0.18%
2022/08/18	0	0.00	1	59.60	59.70	-1	787	-0.13%
2022/08/17	0	0.00	2	59.20	59.10	-2	841	-0.24%
2022/08/04	165	59.55	0	0.00	59.10	165	1,164	14.16%	大買/鉅額交易
2022/08/03	431	60.98	3	59.77	59.50	428	1,156	37.00%	大買/鉅額交易
2022/08/02	1,290	59.64	0	0.00	59.90	1,290	1,124	114.70%	大買/鉅額交易
2022/08/01	1,071	56.82	0	0.00	57.60	1,071	1,068	100.27%	大買/鉅額交易
2022/07/22	4	51.90	0	0.00	52.00	4	1,573	0.25%
2022/07/12	3	52.70	1	51.60	51.70	2	1,802	0.11%
2022/07/11	3	53.00	0	0.00	53.70	3	1,837	0.16%
2022/07/07	0	0.00	10	51.20	52.70	-10	1,856	-0.54%
2022/06/28	0	0.00	3	55.70	55.60	-3	1,877	-0.16%
2022/06/27	3	55.00	0	0.00	55.70	3	1,881	0.16%
2022/06/13	2	58.10	0	0.00	57.80	2	1,926	0.10%
2022/06/09	1	59.10	0	0.00	59.50	1	1,941	0.05%
2022/06/08	5	60.00	3	59.50	59.50	2	1,946	0.10%
2022/06/07	8	60.56	8	59.79	60.00	0	1,952	0.00%
2022/06/02	2	61.10	0	0.00	60.70	2	1,975	0.10%
2022/06/01	0	0.00	1	61.80	61.40	-1	1,989	-0.05%
2022/05/31	140	61.76	0	0.00	62.00	140	1,987	7.04%	大買/鉅額交易
2022/05/30	1,824	61.71	1	61.60	61.90	1,823	1,974	92.32%	大買/鉅額交易
2022/05/27	3	61.97	1	62.80	61.10	2	1,909	0.10%
2022/05/26	688	61.98	0	0.00	61.50	688	1,890	36.38%	大買/鉅額交易
2022/05/25	2	60.50	5	60.50	61.00	-3	1,815	-0.17%
2022/05/24	4	59.98	2	60.30	59.00	2	1,788	0.11%
2022/05/23	2	57.30	3	58.00	59.00	-1	1,709	-0.06%
2022/05/20	0	0.00	21	58.55	57.80	-21	1,719	-1.22%
2022/05/19	1,702	54.53	1	54.90	55.00	1,701	1,685	100.94%	大買/鉅額交易
2022/05/17	0	0.00	3	51.00	50.90	-3	1,632	-0.18%
2022/05/13	0	0.00	1	50.50	50.50	-1	1,647	-0.06%
2022/05/12	0	0.00	6	50.43	49.65	-6	1,653	-0.36%
2022/05/11	0	0.00	2	53.90	52.50	-2	1,652	-0.12%
2022/05/10	2	52.70	0	0.00	53.80	2	1,664	0.12%
2022/05/09	3	54.37	0	0.00	53.50	3	1,673	0.18%
2022/05/06	1	56.30	0	0.00	56.40	1	1,674	0.06%
2022/05/05	0	0.00	1	57.90	57.20	-1	1,685	-0.06%
2022/05/04	1	57.10	1	57.60	57.00	0	1,691	0.00%
2022/05/03	5	60.20	5	59.38	58.10	0	1,699	0.00%
2022/04/29	4	59.08	4	59.03	58.70	0	1,632	0.00%
2022/04/28	14	59.72	7	57.71	59.30	7	1,641	0.43%
2022/04/27	5	56.90	6.2	59.87	61.30	-1.2	1,297	-0.09%
2022/04/22	1	56.40	0	0.00	56.20	1	1,235	0.08%
2022/04/18	4	57.60	0	0.00	57.30	4	1,607	0.25%
2022/04/15	2.1	60.00	0	0.00	59.70	2.1	1,680	0.12%
2022/04/07	5	57.10	2	56.90	56.90	3	1,820	0.16%
2022/03/30	0	0.00	1	58.00	58.00	-1	1,934	-0.05%
2022/03/24	3	59.73	2	59.70	60.20	1	2,979	0.03%
2022/03/22	1	59.50	0	0.00	59.20	1	2,994	0.03%
2022/03/21	2	59.30	2	59.20	59.00	0	2,977	0.00%
2022/03/11	0	0.00	1	58.40	57.90	-1	3,026	-0.03%
2022/03/07	1	57.10	5	57.38	58.10	-4	3,077	-0.13%
2022/03/04	2	59.15	0	0.00	59.00	2	3,091	0.06%
2022/02/24	4	58.15	0	0.00	58.30	4	3,607	0.11%
2022/02/22	2	59.40	0	0.00	59.90	2	3,598	0.06%
2022/02/21	4	62.68	0	0.00	62.00	4	3,565	0.11%
2022/02/17	0	0.00	2	61.40	61.30	-2	3,479	-0.06%
2022/01/25	3	58.50	0	0.00	58.00	3	3,644	0.08%
2022/01/24	10	58.10	6	58.33	58.80	4	3,636	0.11%
2022/01/21	3	60.57	0	0.00	60.50	3	3,619	0.08%
2022/01/20	0	0.00	3	61.00	62.00	-3	3,589	-0.08%
2022/01/18	4	62.70	8	62.44	62.40	-4	3,557	-0.11%
2022/01/17	3	62.30	6	62.10	62.20	-3	3,547	-0.08%
2022/01/14	29	62.64	14	63.53	63.30	15	3,574	0.42%
2022/01/13	8	62.90	18	63.08	63.20	-10	3,449	-0.29%
2022/01/12	3	59.10	1	59.20	59.20	2	3,324	0.06%
2022/01/10	13	62.49	7	62.23	63.00	6	3,298	0.18%
2022/01/07	205	61.31	0	0.00	60.80	205	3,252	6.30%	大買/鉅額交易
2022/01/06	282	61.47	0	0.00	60.70	282	3,277	8.61%	大買/鉅額交易
2022/01/05	2	60.90	0	0.00	61.00	2	3,309	0.06%
2022/01/04	364	61.89	0	0.00	61.30	364	3,333	10.92%	大買/鉅額交易
2022/01/03	1,548	61.65	13	61.48	61.40	1,535	3,374	45.49%	大買/鉅額交易
2021/12/30	2	59.30	0	0.00	59.20	2	3,390	0.06%
2021/12/29	0	0.00	6	59.73	59.40	-6	3,502	-0.17%
2021/12/28	4	59.40	0	0.00	59.20	4	3,643	0.11%
2021/12/27	1	59.80	0	0.00	59.50	1	3,854	0.03%
2021/12/24	3	60.27	1	60.60	60.20	2	3,907	0.05%
2021/12/23	12	63.52	10	62.79	62.00	2	3,953	0.05%
2021/12/22	2	63.00	6	62.60	63.80	-4	3,997	-0.10%
2021/12/21	24	60.71	25	61.53	63.00	-1	3,883	-0.03%
2021/12/20	57	58.62	67.1	59.93	61.40	-10.1	3,498	-0.29%
2021/12/17	6	55.73	3	56.03	55.90	3	3,262	0.09%
2021/12/16	1	54.50	0	0.00	54.20	1	3,338	0.03%
2021/12/13	0	0.00	6	55.53	55.80	-6	4,090	-0.15%
2021/12/08	1	55.40	0	0.00	55.00	1	5,242	0.02%
2021/12/06	0	0.00	1.2	54.79	54.70	-1.2	5,271	-0.02%
2021/12/02	0	0.00	5	54.40	54.30	-5	5,308	-0.09%
2021/12/01	0	0.00	8	54.65	54.70	-8	5,399	-0.15%
2021/11/30	0	0.00	10	55.30	54.90	-10	5,425	-0.18%
2021/11/29	3.1	53.70	3	54.30	54.30	0.1	5,436	0.00%
2021/11/26	17	55.12	1	56.30	55.90	16	5,461	0.29%
2021/11/25	61	58.83	66	59.28	58.90	-5	5,407	-0.09%
2021/11/24	0	0.00	7	56.24	56.60	-7	5,206	-0.13%
2021/11/23	1	52.30	2	52.15	51.50	-1	5,672	-0.02%
2021/11/19	1	50.90	0	0.00	50.60	1	5,905	0.02%
2021/11/18	2	52.15	1	51.90	51.90	1	6,191	0.02%
2021/11/15	0	0.00	1	52.80	53.00	-1	6,955	-0.01%
2021/11/11	3	53.07	3	53.80	52.90	0	7,276	0.00%
2021/11/09	2	53.50	0	0.00	53.50	2	7,808	0.03%
2021/11/08	10	54.60	10	55.10	54.50	0	7,854	0.00%
2021/11/03	0	0.00	2	54.85	54.60	-2	7,947	-0.03%
2021/11/02	1	54.00	10	55.20	53.50	-9	7,935	-0.11%
2021/10/28	5	55.60	5	56.00	56.50	0	7,889	0.00%
2021/10/27	0	0.00	4	55.90	55.90	-4	7,881	-0.05%
2021/10/26	0	0.00	6.1	56.28	55.40	-6.1	7,872	-0.08%
2021/10/25	1	54.60	2	55.65	55.60	-1	7,863	-0.01%
2021/10/22	12	55.79	4	55.05	55.20	8	7,829	0.10%
2021/10/21	2	58.10	7	58.70	59.10	-5	7,776	-0.06%
2021/10/20	13	58.37	1	59.10	57.70	12	7,748	0.15%
2021/10/19	20	58.88	5	58.62	58.80	15	7,725	0.19%
2021/10/18	5	57.56	0	0.00	57.50	5	7,706	0.06%
2021/10/15	0	0.00	3	58.63	58.40	-3	7,697	-0.04%
2021/10/14	12	57.47	0	0.00	57.30	12	7,666	0.16%
2021/10/13	6	58.72	2	58.90	59.10	4	7,630	0.05%
2021/10/08	0	0.00	1	60.40	60.40	-1	7,558	-0.01%
2021/10/07	0	0.00	2	61.95	62.10	-2	7,491	-0.03%
2021/10/06	1	60.20	1	61.60	60.10	0	7,421	0.00%
2021/10/05	9.1	60.15	8	60.51	60.80	1.1	7,331	0.02%
2021/10/04	1	63.00	35	62.66	61.50	-34	7,187	-0.47%
2021/10/01	24	60.17	9.1	61.12	59.20	14.9	6,984	0.21%
2021/09/30	4.1	62.05	6	62.12	62.70	-1.9	6,923	-0.03%
2021/09/29	5.1	62.91	7	61.21	62.90	-1.9	6,843	-0.03%
2021/09/28	3	60.80	6	61.50	60.90	-3	6,777	-0.04%
2021/09/27	6	61.23	14	62.07	61.00	-8	6,801	-0.12%
2021/09/24	15	62.35	8	62.74	62.00	7	6,880	0.10%
2021/09/23	17	61.37	0	0.00	60.60	17	7,084	0.24%
2021/09/22	3	59.17	1	61.60	61.80	2	7,374	0.03%
2021/09/17	30	62.64	27.4	62.75	63.20	2.6	7,359	0.04%
2021/09/16	59	62.69	54	64.17	61.50	5	6,999	0.07%
2021/09/15	81	68.78	1	67.10	66.60	80	6,814	1.17%
2021/09/14	59.7	75.14	38	74.08	71.60	21.7	6,610	0.33%
2021/09/13	20	74.97	25	75.46	77.40	-5	6,078	-0.08%
2021/09/10	4	71.20	0	0.00	70.40	4	5,751	0.07%
2021/09/09	0	0.00	3	70.33	72.00	-3	5,718	-0.05%
2021/09/08	2	70.50	0	0.00	69.60	2	5,698	0.04%
2021/09/07	2	71.55	13	71.98	72.20	-11	5,674	-0.19%
2021/09/06	28	76.45	0	0.00	74.80	28	5,623	0.50%
2021/09/03	0	0.00	1	74.50	74.10	-1	5,522	-0.02%
2021/09/02	1	73.40	0	0.00	73.40	1	5,496	0.02%
2021/09/01	3	73.70	29	73.90	75.40	-26	5,467	-0.48%
2021/08/31	0	0.00	9	73.00	72.70	-9	5,413	-0.17%
2021/08/30	9	73.28	3	72.97	74.20	6	5,399	0.11%
2021/08/27	4,338	74.34	22	72.16	73.40	4,316	5,394	80.01%	大買/鉅額交易
2021/08/26	980	73.09	5	73.20	73.20	975	4,850	20.10%	大買/鉅額交易
2021/08/25	600	64.10	10	64.04	66.60	590	4,776	12.35%	大買/鉅額交易
2021/08/24	1,194	57.44	34	57.17	60.60	1,160	4,641	24.99%	大買/鉅額交易
2021/08/23	1,180	55.18	70	55.31	55.10	1,110	4,421	25.11%	大買/鉅額交易
2021/08/20	2,369	53.04	56	51.34	53.70	2,313	4,285	53.98%	大買/鉅額交易
2021/08/19	2,281	53.62	12	52.84	52.50	2,269	4,075	55.68%	大買/鉅額交易
2021/08/18	932	49.55	22	50.67	51.90	910	3,763	24.18%	大買/鉅額交易
2021/08/17	220.1	49.80	5	49.28	48.75	215.1	3,588	5.99%	大買/鉅額交易
2021/08/16	8,527	50.64	32.8	49.41	50.90	8,494.2	3,431	247.52%	大買/鉅額交易
2021/08/13	2,001.1	48.77	4	48.43	47.95	1,997.1	2,999	66.58%	大買/鉅額交易
2021/08/12	750	47.49	6	47.52	47.60	744	2,877	25.86%	大買/鉅額交易
2021/08/11	918	47.27	5	47.55	46.40	913	2,896	31.52%	大買/鉅額交易
2021/08/10	550	46.18	0	0.00	46.45	550	2,857	19.25%	大買/鉅額交易
2021/08/09	638	45.94	0	0.00	46.35	638	2,888	22.08%	大買/鉅額交易
2021/08/06	200	44.88	0	0.00	44.60	200	2,868	6.97%	大買/鉅額交易
2021/08/05	200	44.43	0	0.00	44.50	200	2,929	6.83%	大買/鉅額交易
2021/08/02	0	0.00	1	43.90	44.10	-1	3,285	-0.03%
2021/07/29	0	0.00	2	43.50	43.60	-2	3,539	-0.06%
2021/07/28	0	0.00	1	43.00	43.05	-1	3,656	-0.03%
2021/07/27	0.2	43.45	5	43.64	43.40	-4.8	3,749	-0.13%
2021/07/22	3	43.87	0	0.00	43.65	3	4,094	0.07%
2021/07/21	0	0.00	9	43.80	43.80	-9	4,146	-0.22%
2021/07/20	1	44.30	0	0.00	44.45	1	4,204	0.02%
2021/07/19	1	45.40	0	0.00	45.30	1	4,298	0.02%
2021/07/16	0	0.00	1	45.00	45.00	-1	4,576	-0.02%
2021/07/13	2	45.13	0	0.00	44.50	2	5,117	0.04%
2021/07/12	1	45.75	0	0.00	45.35	1	5,274	0.02%
2021/07/08	0	0.00	5	45.10	45.45	-5	5,528	-0.09%
2021/07/07	0	0.00	2	45.45	45.10	-2	5,582	-0.04%
2021/07/02	0	0.00	1	45.80	45.90	-1	6,108	-0.02%
2021/07/01	1	47.85	5	46.57	46.85	-4	6,073	-0.07%
2021/06/30	44.2	48.72	38	48.28	48.05	6.2	6,000	0.10%
2021/06/29	11	48.15	8	47.69	47.90	3	5,699	0.05%
2021/06/28	10	44.47	14	44.83	45.45	-4	5,302	-0.08%
2021/06/25	0	0.00	8	43.07	42.80	-8	5,173	-0.15%
2021/06/23	2	42.75	0	0.00	42.70	2	5,236	0.04%
2021/06/22	12	43.22	10	42.88	42.75	2	5,260	0.04%
2021/06/17	2	42.20	0	0.00	42.25	2	5,278	0.04%
2021/06/16	4	42.35	0	0.00	42.10	4	5,305	0.08%
2021/06/15	5	42.14	0	0.00	42.50	5	5,342	0.09%
2021/06/11	3	42.28	0	0.00	42.30	3	5,376	0.06%
2021/06/10	3	42.23	1	42.00	42.50	2	5,415	0.04%
2021/06/07	5	41.99	4	42.43	42.40	1	5,574	0.02%
2021/06/04	0	0.00	15	44.47	43.70	-15	5,616	-0.27%
2021/06/03	0	0.00	2	43.50	43.35	-2	5,753	-0.03%
2021/06/02	2	43.55	3	43.30	43.70	-1	5,863	-0.02%
2021/06/01	5	43.25	1	43.00	43.45	4	6,185	0.06%
2021/05/31	8	43.96	1	44.30	43.25	7	6,316	0.11%
2021/05/27	1	41.40	2	41.50	41.45	-1	6,636	-0.02%
2021/05/26	2	40.65	0	0.00	41.30	2	6,844	0.03%
2021/05/25	1	40.85	0	0.00	41.05	1	6,834	0.01%
2021/05/21	4	40.18	0	0.00	40.75	4	6,848	0.06%
2021/05/20	2	40.00	0	0.00	40.05	2	6,852	0.03%
2021/05/19	36	39.95	0	0.00	41.35	36	6,830	0.53%
2021/05/18	6	38.81	0	0.00	39.45	6	6,746	0.09%
2021/05/14	0	0.00	2	39.55	39.35	-2	6,636	-0.03%
2021/05/12	6	41.67	3	41.47	41.55	3	6,510	0.05%
2021/05/11	0	0.00	6	46.85	45.90	-6	6,400	-0.09%
2021/05/10	1	48.15	0	0.00	48.20	1	6,281	0.02%
2021/05/07	10	46.34	10	46.55	46.60	0	6,147	0.00%
2021/05/06	11	48.32	16.7	48.34	48.50	-5.7	6,038	-0.09%
2021/05/05	1	47.70	16	48.35	47.50	-15	5,885	-0.25%
2021/05/04	5	48.50	3.1	47.44	45.00	2	5,763	0.03%
2021/05/03	1	49.40	11	50.45	48.50	-10	5,669	-0.18%
2021/04/29	1	48.40	0	0.00	48.55	1	5,488	0.02%
2021/04/27	0.2	47.70	0	0.00	47.55	0.2	5,351	0.00%
2021/04/26	1	48.30	1	48.20	48.15	0	5,293	0.00%
2021/04/23	15	48.05	1	47.45	47.45	14	5,230	0.27%
2021/04/22	11	50.10	7	51.73	49.00	4	5,142	0.08%
2021/04/21	0	0.00	3	49.20	49.15	-3	4,854	-0.06%
2021/04/20	10	48.54	3	48.87	49.50	7	4,781	0.15%
2021/04/19	29	49.17	2.1	48.92	51.00	26.9	4,602	0.58%
2021/04/16	3	46.60	15	47.08	46.45	-12	4,316	-0.28%
2021/04/15	0	0.00	34	45.14	45.15	-34	4,144	-0.82%
2021/04/14	37	45.92	42	45.87	45.10	-5	4,100	-0.12%
2021/04/13	2	46.40	3	45.68	45.25	-1	3,883	-0.03%
2021/04/12	1	45.50	0	0.00	45.65	1	3,834	0.03%
2021/04/09	25	44.65	13	44.28	44.85	12	3,734	0.32%
2021/04/08	3.1	45.38	2	46.90	46.90	1.1	3,482	0.03%
2021/04/07	1	42.40	0	0.00	42.65	1	3,231	0.03%
2021/04/06	0	0.00	1	42.50	42.45	-1	3,234	-0.03%
2021/04/01	0	0.00	2	41.95	41.95	-2	3,187	-0.06%
2021/03/29	31	41.96	10	41.95	42.00	21	3,142	0.67%
2021/03/26	2	40.85	0	0.00	41.25	2	3,183	0.06%
2021/03/25	0	0.00	9	40.90	40.80	-9	3,256	-0.28%
2021/03/24	1	40.90	1	40.90	40.80	0	3,215	0.00%
2021/03/23	0	0.00	1	41.25	41.20	-1	3,180	-0.03%
2021/03/22	0	0.00	4	41.25	41.70	-4	3,165	-0.13%
2021/03/18	2	42.20	0	0.00	41.80	2	3,316	0.06%
2021/03/17	2	41.80	14	41.30	41.80	-12	3,299	-0.36%
2021/03/16	13	41.88	28	41.95	41.75	-15	3,317	-0.45%
2021/03/15	2	42.08	3	42.20	42.20	-1	3,278	-0.03%
2021/03/12	0	0.00	109	42.11	42.00	-109	3,244	-3.36%	大賣/鉅額交易
2021/03/11	45	43.02	3	42.45	42.70	42	3,194	1.31%
2021/03/10	1	41.90	9	41.81	43.00	-8	3,122	-0.26%
2021/03/09	23	42.28	10	42.82	42.50	13	3,043	0.43%
2021/03/08	75	40.58	11	41.00	41.40	64	2,815	2.27%
2021/03/05	63	40.78	59	40.94	41.00	4	2,707	0.15%
2021/03/04	46	39.13	31	39.23	39.40	15	2,379	0.63%
2021/03/03	19	39.11	4	38.75	38.75	15	2,235	0.67%
2021/03/02	5	38.00	2.8	38.00	38.00	2.2	1,860	0.12%
2021/02/26	4	34.54	52	34.55	34.55	-48	1,837	-2.61%
2021/02/23	1	31.95	0	0.00	31.75	1	1,614	0.06%
2021/02/22	0	0.00	1	31.25	31.35	-1	1,593	-0.06%
2021/01/25	1	28.85	0	0.00	28.95	1	1,780	0.06%
2021/01/21	23	27.95	0	0.00	27.95	23	1,785	1.29%
2021/01/20	2	28.80	0	0.00	28.10	2	1,796	0.11%
2021/01/15	25	29.95	2	29.90	29.55	23	1,768	1.30%
2021/01/08	5	32.45	0	0.00	32.15	5	1,713	0.29%
2021/01/05	0	0.00	14	33.05	33.00	-14	1,697	-0.82%
2020/12/25	0	0.00	4	32.70	32.85	-4	1,632	-0.24%
2020/12/22	11	33.85	8	34.56	33.10	3	1,645	0.18%
2020/12/21	73	34.46	74	34.67	34.50	-1	1,568	-0.06%
2020/12/18	2	32.60	0	0.00	32.60	2	1,468	0.14%
2020/12/16	0	0.00	1	33.00	33.05	-1	1,485	-0.07%
2020/12/15	9	32.99	6	34.10	32.80	3	1,486	0.20%
2020/12/11	5	31.87	5	32.20	31.90	0	1,338	0.00%
2020/12/07	1	31.40	10	31.70	31.05	-9	1,906	-0.47%
2020/12/04	0	0.00	3	31.55	31.50	-3	2,009	-0.15%
2020/12/03	1	31.50	0	0.00	31.35	1	2,204	0.05%
2020/11/30	2	32.43	0	0.00	32.10	2	2,358	0.08%
2020/11/26	3	32.03	3	32.00	32.10	0	2,335	0.00%
2020/11/25	34	32.80	35	32.68	31.80	-1	2,354	-0.04%
2020/11/16	0	0.00	2	30.70	30.60	-2	2,315	-0.09%
2020/11/12	2	31.75	1	31.25	31.10	1	2,406	0.04%
2020/11/11	1	31.85	0	0.00	31.75	1	2,418	0.04%
2020/11/09	0	0.00	1	31.10	31.05	-1	2,386	-0.04%
2020/11/04	0	0.00	2	31.18	31.10	-2	2,501	-0.08%
2020/11/03	0	0.00	3	30.20	30.25	-3	2,454	-0.12%
2020/10/30	0	0.00	4	29.85	29.50	-4	2,464	-0.16%
2020/10/16	1	30.00	0	0.00	29.75	1	2,577	0.04%
2020/10/12	1	30.60	0	0.00	30.80	1	2,623	0.04%
2020/10/07	0	0.00	1	30.45	30.30	-1	2,654	-0.04%
2020/10/06	11	30.65	1	30.45	30.50	10	2,650	0.38%
2020/09/28	0	0.00	1	29.20	29.25	-1	2,632	-0.04%
2020/09/25	1	28.30	0	0.00	28.55	1	2,620	0.04%
2020/09/24	1	29.20	3	29.70	28.80	-2	2,587	-0.08%
2020/09/23	1	30.50	10	30.36	30.40	-9	2,554	-0.35%
2020/09/18	1	31.55	1	31.30	31.40	0	2,496	0.00%
2020/09/16	0	0.00	2	31.05	31.30	-2	2,436	-0.08%
2020/09/15	0	0.00	2	31.73	31.55	-2	2,401	-0.08%
2020/09/14	12	32.92	0	0.00	32.30	12	2,372	0.51%
2020/09/11	66	33.89	46	34.07	32.50	20	2,214	0.90%
2020/09/10	1	32.10	0	0.00	31.70	1	1,813	0.06%
2020/09/09	2	31.85	11	31.99	32.15	-9	1,753	-0.51%
2020/09/08	11	30.50	0	0.00	30.85	11	1,636	0.67%
2020/09/07	10	30.90	36	30.91	31.60	-26	1,439	-1.81%
2020/09/04	0	0.00	1	29.00	28.75	-1	1,291	-0.08%
2020/09/03	1	29.00	0	0.00	29.00	1	1,282	0.08%
2020/09/01	1	28.50	0	0.00	28.45	1	1,303	0.08%
2020/08/31	10	29.15	2	29.00	28.85	8	1,298	0.62%
2020/08/25	1	28.80	0	0.00	28.40	1	1,252	0.08%
2020/08/19	157	28.86	0	0.00	28.75	157	1,201	13.06%	大買/鉅額交易
2020/08/18	5	29.40	0	0.00	29.10	5	1,173	0.43%
2020/08/17	0	0.00	2	28.70	29.30	-2	1,091	-0.18%
2020/08/14	1	28.25	0	0.00	28.15	1	1,063	0.09%
2020/08/10	1	28.50	0	0.00	29.00	1	1,022	0.10%
2020/08/06	0	0.00	1	27.15	26.95	-1	907	-0.11%
2020/08/04	1	27.10	0	0.00	27.15	1	877	0.11%
2020/08/03	5	26.35	6	26.45	26.55	-1	846	-0.12%
2020/07/28	1	24.80	0	0.00	24.55	1	847	0.12%
2020/07/21	10	25.70	1	25.85	25.70	9	770	1.17%
2020/07/13	0	0.00	5	26.00	25.90	-5	618	-0.81%
2020/07/03	20	25.75	0	0.00	25.65	20	589	3.39%
2020/07/02	0	0.00	1	25.85	25.90	-1	585	-0.17%
2020/06/09	1	26.55	1	26.70	26.00	0	559	0.00%
2020/06/05	0	0.00	1	25.15	25.15	-1	518	-0.19%
2020/06/04	0	0.00	1	25.05	25.00	-1	516	-0.19%
2020/05/11	0	0.00	2	24.20	24.10	-2	382	-0.52%
2020/05/08	0	0.00	1	24.50	24.05	-1	376	-0.27%
2020/05/06	1	24.20	0	0.00	24.35	1	357	0.28%
2020/04/16	0	0.00	1	20.90	21.10	-1	304	-0.33%
2020/04/10	0	0.00	5	20.59	20.95	-5	296	-1.68%
2020/04/09	5	20.40	5	20.92	20.65	0	297	0.00%
2020/04/07	1	19.70	0	0.00	19.70	1	295	0.34%
2020/04/01	5	19.30	0	0.00	19.50	5	298	1.67%
2020/03/13	2	19.15	0	0.00	19.25	2	252	0.79%
2020/03/09	1	23.15	0	0.00	22.95	1	203	0.49%
2020/02/18	0	0.00	2	23.65	23.65	-2	189	-1.05%
2020/01/31	1	23.80	0	0.00	23.80	1	248	0.40%
2020/01/30	0	0.00	2	23.60	23.20	-2	246	-0.81%
2020/01/14	2	25.20	2	25.30	25.20	0	237	0.00%
2019/11/28	0	0.00	4	24.50	24.55	-4	395	-1.01%
2019/11/07	0	0.00	3	25.50	25.50	-3	394	-0.76%
2019/11/06	3	25.35	0	0.00	25.25	3	391	0.77%
2019/10/16	1	25.30	0	0.00	25.20	1	375	0.27%
2019/10/09	1	24.95	0	0.00	24.95	1	388	0.26%
2019/10/03	0	0.00	2	26.20	26.00	-2	379	-0.53%
2019/10/02	6	26.20	18	26.48	26.40	-12	370	-3.24%
2019/10/01	24	25.91	0	0.00	26.00	24	306	7.83%
2019/06/17	0	0.00	2	25.85	25.80	-2	519	-0.38%
2019/05/14	0	0.00	2	24.45	24.90	-2	794	-0.25%
2019/04/19	1	26.90	0	0.00	26.70	1	939	0.11%
2019/04/03	0	0.00	2	26.60	26.60	-2	1,001	-0.20%
2019/04/01	0	0.00	2	26.65	26.75	-2	1,100	-0.18%
2019/03/21	1	27.65	0	0.00	27.40	1	1,233	0.08%
2019/03/20	0	0.00	10	27.75	27.25	-10	1,202	-0.83%
2019/03/18	0	0.00	1	26.85	26.85	-1	1,115	-0.09%
2019/03/14	0	0.00	1	26.75	26.65	-1	1,134	-0.09%
2019/03/13	0	0.00	10	26.75	26.70	-10	1,142	-0.88%
2019/03/08	1	26.70	0	0.00	26.80	1	1,178	0.08%
2019/03/04	1	27.15	0	0.00	26.95	1	1,248	0.08%
2019/02/21	1	26.90	0	0.00	26.80	1	1,274	0.08%
2019/02/20	11	27.40	0	0.00	27.40	11	1,250	0.88%
2019/02/19	15	27.75	0	0.00	27.80	15	1,228	1.22%
2019/02/14	1	26.55	0	0.00	26.60	1	1,222	0.08%
2019/01/24	76	27.02	15	27.05	26.80	61	1,282	4.76%
2019/01/23	0	0.00	1	26.05	25.90	-1	1,230	-0.08%
2019/01/22	0	0.00	2	25.68	25.70	-2	1,233	-0.16%
2019/01/18	2	26.25	0	0.00	26.25	2	1,252	0.16%
2019/01/10	0	0.00	1	26.60	26.65	-1	1,388	-0.07%
2019/01/08	2	25.55	2	25.70	25.80	0	1,415	0.00%
2019/01/07	0	0.00	2	25.63	25.55	-2	1,440	-0.14%
2019/01/04	2	25.10	2	25.15	25.25	0	1,486	0.00%
2019/01/03	0	0.00	2	25.65	25.65	-2	1,557	-0.13%
2019/01/02	3	25.93	0	0.00	25.80	3	1,603	0.19%
2018/12/28	1	26.45	3	26.52	26.35	-2	1,655	-0.12%
2018/12/27	3	26.37	0	0.00	26.20	3	1,732	0.17%
2018/12/25	0	0.00	1	26.45	26.60	-1	1,924	-0.05%
2018/12/24	10	28.55	15	28.17	27.40	-5	1,969	-0.25%
2018/12/22	11	27.99	10	27.93	27.70	1	2,010	0.05%
2018/12/20	5	26.10	1	26.55	26.10	4	2,275	0.18%
2018/12/19	2	25.28	1	25.30	25.30	1	2,565	0.04%
2018/12/10	0	0.00	1	25.65	25.35	-1	4,155	-0.02%
2018/12/06	1	25.35	1	25.20	25.20	0	4,835	0.00%
2018/12/05	1	25.60	1	25.60	25.60	0	4,875	0.00%
2018/12/04	0	0.00	1	26.25	26.10	-1	4,991	-0.02%
2018/11/30	4	25.26	2	25.58	25.55	2	5,162	0.04%
2018/11/29	2	26.25	1	26.25	26.10	1	5,170	0.02%
2018/11/27	2	26.15	2	25.85	25.85	0	5,151	0.00%
2018/11/23	1	26.95	0	0.00	26.70	1	5,140	0.02%
2018/11/22	0	0.00	1	27.10	27.00	-1	5,145	-0.02%
2018/11/19	0	0.00	8	27.64	27.50	-8	5,451	-0.15%
2018/11/16	1	27.85	0	0.00	27.50	1	5,490	0.02%
2018/11/14	8	28.60	0	0.00	28.00	8	5,475	0.15%
2018/11/07	0	0.00	2	27.00	26.90	-2	5,373	-0.04%
2018/11/06	3	27.03	2	27.20	26.70	1	5,392	0.02%
2018/11/02	21	27.72	21	27.05	26.90	0	5,367	0.00%
2018/11/01	1	26.05	1	26.20	26.10	0	5,317	0.00%
2018/10/31	1	25.80	1	25.90	25.95	0	5,308	0.00%
2018/10/30	1	25.30	2	25.55	25.50	-1	5,298	-0.02%
2018/10/29	0	0.00	1	25.25	25.40	-1	5,286	-0.02%
2018/10/26	2	25.25	2	25.93	25.10	0	5,283	0.00%
2018/10/25	0	0.00	1	25.85	25.50	-1	5,266	-0.02%
2018/10/24	2	26.85	2	26.98	26.85	0	5,241	0.00%
2018/10/23	0	0.00	1	27.70	27.55	-1	5,276	-0.02%
2018/10/22	2	28.35	0	0.00	28.10	2	5,268	0.04%
2018/10/19	1	27.90	1	28.05	27.90	0	5,261	0.00%
2018/10/18	0	0.00	3	28.47	28.40	-3	5,244	-0.06%
2018/10/17	3	28.52	0	0.00	28.00	3	5,240	0.06%
2018/10/16	2	28.75	0	0.00	28.65	2	5,216	0.04%
2018/10/12	3	28.63	2	28.60	28.90	1	5,187	0.02%
2018/10/11	1	28.30	1	29.15	28.15	0	5,151	0.00%
2018/10/09	2	31.23	2	31.40	31.25	0	5,095	0.00%
2018/10/08	11	31.59	27	31.20	31.50	-16	5,103	-0.31%
2018/10/05	11	30.92	15	31.29	30.70	-4	5,050	-0.08%
2018/10/04	15	32.44	7	32.36	32.45	8	4,964	0.16%
2018/10/03	0	0.00	3	33.27	32.00	-3	4,945	-0.06%
2018/10/02	5	34.01	4	33.38	33.15	1	4,826	0.02%
2018/10/01	0	0.00	1	34.20	33.70	-1	4,780	-0.02%
2018/09/28	14	34.18	10	34.09	33.95	4	4,671	0.09%
2018/09/27	6	35.30	2	35.45	35.40	4	4,499	0.09%
2018/09/26	13	35.32	34	35.33	36.10	-21	4,349	-0.48%
2018/09/25	17	35.59	13	35.41	34.60	4	4,034	0.10%
2018/09/21	3	33.55	5	33.86	33.45	-2	3,571	-0.06%
2018/09/20	5	32.86	4	32.86	32.75	1	3,398	0.03%
2018/09/19	22	32.59	2	33.48	32.50	20	3,343	0.60%
2018/09/18	2	31.95	11	31.58	31.30	-9	3,358	-0.27%
2018/09/17	6	32.58	3	32.50	32.35	3	3,306	0.09%
2018/09/14	8	31.35	4	31.56	31.80	4	3,240	0.12%
2018/09/13	10	33.05	11	32.69	32.60	-1	3,161	-0.03%
2018/09/12	9	31.26	8	31.27	31.60	1	3,062	0.03%
2018/09/11	1	28.40	2	28.55	28.75	-1	3,301	-0.03%
2018/09/10	1	29.00	2	29.03	29.00	-1	3,417	-0.03%
2018/09/07	5	28.50	8	28.73	28.40	-3	3,528	-0.09%
2018/09/03	1	27.60	0	0.00	27.05	1	3,492	0.03%
2018/08/29	0	0.00	2	28.15	28.10	-2	3,505	-0.06%
2018/08/28	5	28.14	0	0.00	28.10	5	3,518	0.14%
2018/08/27	0	0.00	1	28.90	28.40	-1	3,590	-0.03%
2018/08/24	3	29.05	3	29.05	28.65	0	3,623	0.00%
2018/08/23	5	27.65	5	28.15	28.15	0	3,380	0.00%
2018/08/20	3	25.60	0	0.00	25.25	3	3,429	0.09%
2018/08/17	1	25.60	0	0.00	25.60	1	3,445	0.03%
2018/08/16	0	0.00	1	25.45	25.60	-1	3,470	-0.03%
2018/08/10	4	27.30	1	26.85	26.85	3	3,532	0.08%
2018/08/01	0	0.00	3	28.27	28.05	-3	4,348	-0.07%
2018/07/30	17	28.94	16	29.06	28.15	1	4,411	0.02%
2018/07/24	0	0.00	1	28.05	28.05	-1	4,854	-0.02%
2018/07/17	1	29.10	0	0.00	29.00	1	5,258	0.02%
2018/07/16	0	0.00	3	29.18	29.45	-3	5,258	-0.06%
2018/07/13	0	0.00	10	28.40	28.35	-10	5,234	-0.19%
2018/07/11	0	0.00	1	28.60	28.45	-1	5,258	-0.02%
2018/07/06	0	0.00	2	28.00	27.90	-2	5,327	-0.04%
2018/07/04	1	28.05	0	0.00	28.80	1	5,719	0.02%
2018/06/29	3	30.75	5	30.97	30.15	-2	6,152	-0.03%
2018/06/28	2	30.28	0	0.00	30.00	2	6,147	0.03%
2018/06/27	2	30.23	5	31.22	30.00	-3	6,209	-0.05%
2018/06/26	2	30.00	0	0.00	29.40	2	6,028	0.03%
2018/06/25	13	31.06	2	31.50	29.80	11	5,979	0.18%
2018/06/22	4	31.70	1	31.00	30.65	3	5,874	0.05%
2018/06/21	3	33.15	3	33.53	32.55	0	5,762	0.00%
2018/06/20	16	31.55	26	31.78	33.50	-10	5,433	-0.18%
2018/06/19	2	29.65	6	30.23	31.65	-4	4,922	-0.08%
2018/06/15	3	29.85	10	29.07	28.80	-7	4,753	-0.15%
2018/06/14	2	31.00	1	31.00	31.00	1	4,518	0.02%
2018/06/13	42	27.01	43	27.42	28.20	-1	4,452	-0.02%
2018/06/12	0	0.00	1	25.65	25.65	-1	4,321	-0.02%
2018/06/06	1	26.25	0	0.00	26.10	1	4,259	0.02%
2018/06/04	2	27.15	1	27.30	26.60	1	4,209	0.02%
2018/06/01	2	26.25	8	26.46	26.65	-6	4,125	-0.15%
2018/05/31	2	25.25	1	24.95	24.95	1	4,041	0.02%
2018/05/30	9	25.30	0	0.00	25.05	9	4,042	0.22%
2018/05/29	3	24.85	3	25.25	25.30	0	4,028	0.00%
2018/05/28	1	24.80	0	0.00	24.65	1	4,038	0.02%
2018/05/21	2	26.85	0	0.00	26.85	2	3,947	0.05%
2018/05/18	10	27.25	0	0.00	27.10	10	3,931	0.25%
2018/05/16	6	27.72	3	27.65	27.80	3	4,012	0.07%
2018/05/15	16	28.37	37	28.36	27.70	-21	4,006	-0.52%
2018/05/14	6	28.04	0	0.00	27.30	6	3,917	0.15%
2018/05/11	46	28.91	26	28.90	27.95	20	3,874	0.52%
2018/05/10	8	28.20	1	29.35	27.55	7	3,717	0.19%
2018/05/09	0	0.00	6	27.99	29.15	-6	3,445	-0.17%
2018/05/08	1	27.25	0	0.00	26.50	1	3,292	0.03%
2018/05/07	1	27.70	0	0.00	27.60	1	3,261	0.03%
2018/05/04	3.4	27.95	1	28.30	27.25	2.4	3,217	0.07%
2018/05/03	42.2	26.81	52	27.05	28.00	-9.8	3,167	-0.31%
2018/05/02	4	27.80	3	27.88	27.55	1	3,029	0.03%
2018/04/30	26	31.49	21	31.71	30.60	5	2,850	0.18%
2018/04/27	23	30.80	31	31.12	32.00	-8	2,698	-0.30%
2018/04/26	7	34.04	0	0.00	32.95	7	2,531	0.28%
2018/04/13	1	37.00	0	0.00	36.55	1	2,495	0.04%
2018/04/12	0	0.00	13	38.99	38.90	-13	2,450	-0.53%
2018/04/11	25	37.72	3	38.13	39.45	22	2,378	0.92%
2018/04/10	6	39.82	24	37.77	35.90	-18	2,177	-0.83%
2018/04/09	5	37.50	13	37.91	38.00	-8	1,938	-0.41%
2018/04/03	24	34.52	2	34.55	34.55	22	1,751	1.26%
2018/03/31	3	28.60	0	0.00	28.60	3	1,397	0.21%
2018/03/30	1	26.00	0	0.00	26.00	1	1,356	0.07%
2018/03/29	5	22.82	6	23.18	23.65	-1	1,229	-0.08%
2018/03/16	0	0.00	2	21.25	21.15	-2	1,086	-0.18%
2018/03/02	1	22.45	4	22.35	22.30	-3	1,041	-0.29%
2018/03/01	6	23.08	1	23.40	22.80	5	1,030	0.49%
2018/02/27	0	0.00	2	22.15	22.10	-2	976	-0.20%
2018/02/26	2	22.78	0	0.00	22.40	2	962	0.21%
2018/02/23	0	0.00	1	21.50	21.40	-1	929	-0.11%
2018/02/21	1	21.35	0	0.00	21.50	1	903	0.11%
2018/02/08	20	23.00	23	23.13	22.30	-3	855	-0.35%
2018/01/31	0	0.00	6	20.90	21.55	-6	656	-0.91%
2018/01/19	3	22.63	0	0.00	22.70	3	566	0.53%
2018/01/18	6	22.50	1	22.55	22.60	5	541	0.92%
2018/01/17	6	23.74	9	24.00	23.00	-3	509	-0.59%
2018/01/15	4	23.25	1	22.40	22.35	3	401	0.75%
2018/01/12	1	22.85	6	23.67	23.95	-5	312	-1.60%
2018/01/02	0	0.00	10	19.85	19.85	-10	106	-9.37%