揚智 (3041)-日盛券商分點個股進出

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
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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2	21.10	0	0.00	21.10	2	1,047	0.19%
2023/03/23	0	0.00	15	21.60	21.60	-15	1,054	-1.42%
2023/03/21	15	21.35	1	21.35	21.25	14	1,045	1.34%
2023/03/20	10	20.75	10	20.75	20.75	0	1,051	0.00%
2023/03/10	2	21.38	0	0.00	21.25	2	1,049	0.19%
2023/03/09	1	22.15	1	22.40	22.00	0	1,039	0.00%
2023/03/02	1	21.65	0	0.00	21.65	1	1,038	0.10%
2023/02/24	0	22.50	1	21.95	21.95	-1	1,045	-0.10%
2023/02/23	1	22.20	0	0.00	22.25	1	1,061	0.09%
2023/02/22	5	22.10	0	0.00	22.00	5	1,075	0.46%
2023/02/21	2	22.50	2	22.50	22.50	0	1,073	0.00%
2023/02/20	0	0.00	1	22.15	22.60	-1	1,076	-0.09%
2023/02/17	0	0.00	1	21.85	21.80	-1	1,071	-0.09%
2023/02/16	0	0.00	1	21.90	21.90	-1	1,083	-0.09%
2023/02/15	0	0.00	51	21.58	21.50	-51	1,091	-4.67%
2023/02/14	1	21.80	0	0.00	21.80	1	1,086	0.09%
2023/02/13	6	21.56	2	21.58	21.55	4	1,094	0.37%
2023/02/10	4.1	22.11	11	22.06	21.90	-6.9	1,088	-0.63%
2023/02/09	1	22.70	0	0.00	22.50	1	1,077	0.09%
2023/02/06	5	22.81	8	23.01	22.65	-3	1,019	-0.29%
2023/02/03	6.2	22.96	1	23.40	23.05	5.2	998	0.52%
2023/02/02	12	23.64	2	21.95	23.25	10	890	1.12%
2023/02/01	2	21.45	4	21.58	21.55	-2	740	-0.27%
2023/01/31	5	21.35	2	21.45	21.50	3	743	0.40%
2023/01/16	0	0.00	1	20.30	20.25	-1	740	-0.13%
2023/01/12	0	0.00	1	21.10	20.50	-1	749	-0.13%
2023/01/10	1	21.10	0	0.00	20.95	1	742	0.13%
2022/12/22	0	0.00	1	21.45	21.05	-1	861	-0.12%
2022/12/21	1	20.55	0.2	20.70	20.35	0.8	868	0.09%
2022/12/14	1	22.15	1	22.25	22.35	0	899	0.00%
2022/12/12	8	21.80	8	21.75	21.80	0	890	0.00%
2022/12/05	0	0.00	1	22.15	22.05	-1	882	-0.11%
2022/12/02	0	0.00	5	21.95	22.05	-5	875	-0.57%
2022/12/01	1	21.60	0	0.00	21.55	1	870	0.11%
2022/11/30	5	21.25	2	21.63	21.50	3	885	0.34%
2022/11/18	0	0.00	1	20.70	20.70	-1	937	-0.11%
2022/11/17	0	0.00	0.6	20.00	20.20	-0.6	920	-0.07%
2022/11/15	0	0.00	2	19.80	19.80	-2	928	-0.22%
2022/11/11	2	19.00	0	0.00	18.95	2	943	0.21%
2022/11/09	0	0.00	1	19.30	19.35	-1	975	-0.10%
2022/11/08	0	19.45	0	0.00	18.80	0	1,008	0.00%
2022/11/07	1	19.00	0	0.00	19.10	1	1,047	0.10%
2022/11/04	1	18.65	1	18.75	18.80	0	1,052	0.00%
2022/11/03	1	18.45	1	18.60	18.70	0	1,058	0.00%
2022/10/27	1	18.10	1	18.05	18.05	0	1,085	0.00%
2022/10/26	1	17.70	1	17.75	17.75	0	1,096	0.00%
2022/10/20	1	17.60	253	17.36	17.60	-252	1,123	-22.43%	大賣/鉅額交易
2022/10/19	1	18.20	1	18.00	18.00	0	1,134	0.00%
2022/10/17	1	17.90	1	18.20	18.20	0	1,176	0.00%
2022/10/14	1	17.05	2	18.13	18.00	-1	1,221	-0.08%
2022/10/13	2	17.55	1	17.65	16.95	1	1,318	0.08%
2022/10/11	2	19.13	1	18.95	18.95	1	1,534	0.07%
2022/10/07	0	0.00	1	20.30	20.30	-1	1,552	-0.06%
2022/09/30	0	0.00	1	19.70	20.10	-1	1,586	-0.06%
2022/09/29	1	19.35	4	19.64	19.55	-3	1,598	-0.19%
2022/09/28	5	18.95	0	0.00	18.70	5	1,608	0.31%
2022/09/26	5	20.85	0	0.00	20.00	5	1,602	0.31%
2022/09/21	5	21.70	0	0.00	21.75	5	1,630	0.31%
2022/09/19	5	22.20	0	0.00	22.10	5	1,637	0.31%
2022/09/12	2	23.03	1	23.00	23.00	1	1,671	0.06%
2022/09/08	1	22.80	0	0.00	23.05	1	1,673	0.06%
2022/09/06	6	23.14	1	23.45	23.00	5	1,685	0.30%
2022/09/05	0	0.00	1	23.80	23.70	-1	1,677	-0.06%
2022/09/01	0	25.30	0	0.00	24.60	0	1,684	0.00%
2022/08/31	0	24.90	0	0.00	25.40	0	1,677	0.00%
2022/08/26	0.2	25.75	0	0.00	25.65	0.2	1,690	0.01%
2022/08/25	0.2	25.90	3	25.95	25.80	-2.8	1,683	-0.17%
2022/08/22	0	0.00	5	25.26	24.80	-5	1,658	-0.30%
2022/08/19	0	0.00	15	25.45	25.45	-15	1,650	-0.91%
2022/08/18	15	26.20	1	25.90	25.80	14	1,647	0.85%
2022/08/17	0	0.00	12	25.59	25.60	-12	1,651	-0.73%
2022/08/16	0	0.00	6	25.57	25.15	-6	1,649	-0.36%
2022/08/15	5	25.30	0	25.50	25.30	5	1,632	0.31%
2022/08/12	13	25.30	1	24.65	25.05	12	1,598	0.75%
2022/08/11	1	24.45	1	24.40	24.40	0	1,580	0.00%
2022/08/09	2	24.50	0	0.00	24.55	2	1,624	0.12%
2022/08/08	0	0.00	1	24.60	24.60	-1	1,641	-0.06%
2022/08/05	0	0.00	1	24.15	24.35	-1	1,640	-0.06%
2022/08/04	0	0.00	1	23.65	23.55	-1	1,645	-0.06%
2022/08/03	0	0.00	11	23.44	23.45	-11	1,649	-0.67%
2022/08/02	4	23.88	15	23.80	23.80	-11	1,662	-0.66%
2022/07/27	21	24.01	1	24.35	24.45	20	1,703	1.17%
2022/07/26	14	24.20	13	24.22	23.95	1	1,701	0.06%
2022/07/25	0	0.00	20	24.53	24.65	-20	1,702	-1.17%
2022/07/22	19	25.20	0	0.00	24.80	19	1,716	1.11%
2022/07/21	4	24.81	4	24.69	25.05	0	1,768	0.00%
2022/07/20	22	24.59	19	24.77	24.50	3	1,738	0.17%
2022/07/19	2	24.58	1	24.30	24.30	1	1,685	0.06%
2022/07/18	3	25.85	2	24.95	24.95	1	1,672	0.06%
2022/07/15	0	0.00	4	25.40	25.40	-4	1,464	-0.27%
2022/07/05	4	22.73	4	22.46	22.65	0	1,572	0.00%
2022/07/04	0	0.00	2	22.66	22.25	-2	1,575	-0.13%
2022/07/01	3	21.75	1	23.50	21.80	2	1,588	0.13%
2022/06/17	1	25.35	0	0.00	25.40	1	2,116	0.05%
2022/06/13	0	0.00	5	27.15	27.05	-5	2,387	-0.21%
2022/06/08	2	29.30	0	0.00	29.30	2	2,481	0.08%
2022/06/02	1	29.25	0	0.00	29.30	1	2,582	0.04%
2022/05/27	0	0.00	1	28.60	28.60	-1	2,715	-0.04%
2022/05/26	2	29.25	2	28.65	28.65	0	2,753	0.00%
2022/05/25	1	29.65	1.3	29.49	29.45	-0.3	2,803	-0.01%
2022/05/19	2	29.18	4	29.38	29.45	-2	3,016	-0.07%
2022/05/18	1	29.00	1	28.90	29.00	0	3,096	0.00%
2022/05/17	1	28.40	1	28.95	29.30	0	3,199	0.00%
2022/05/16	0	0.00	1	28.40	28.05	-1	3,467	-0.03%
2022/05/13	1	27.75	3	27.40	27.60	-2	3,865	-0.05%
2022/05/11	1	27.70	0	0.00	27.55	1	4,288	0.02%
2022/05/10	1	27.30	1	27.45	27.95	0	4,442	0.00%
2022/05/05	1	28.40	1	28.40	28.30	0	4,757	0.00%
2022/04/28	2	26.50	2	26.53	26.45	0	5,461	0.00%
2022/04/27	1	26.10	1	25.10	26.00	0	5,861	0.00%
2022/04/26	3	26.80	15	27.06	26.80	-12	5,869	-0.20%
2022/04/22	2	28.70	0	0.00	28.60	2	6,040	0.03%
2022/04/21	1	29.65	121	29.55	29.55	-120	6,135	-1.96%	大賣/鉅額交易
2022/04/20	1	29.90	1	30.05	29.65	0	6,246	0.00%
2022/04/19	0	0.00	1	29.35	29.25	-1	6,376	-0.02%
2022/04/15	0	0.00	2	30.20	29.90	-2	6,927	-0.03%
2022/04/14	1	31.10	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	31.50	0	0.00	31.60	0	7,407	0.00%
2022/04/12	0.7	31.00	0	0.00	30.90	0.7	7,741	0.01%
2022/04/11	0	31.00	0	0.00	31.05	0	8,090	0.00%
2022/04/08	1	32.20	4	32.68	32.90	-3	8,425	-0.04%
2022/04/07	0	0.00	1	32.00	32.00	-1	8,957	-0.01%
2022/04/06	0	0.00	4	33.06	33.15	-4	10,620	-0.04%
2022/03/30	6	34.33	1	34.25	34.05	5	13,834	0.04%
2022/03/29	1	34.75	13	34.15	33.50	-12	14,102	-0.09%
2022/03/28	3	35.00	7	34.64	35.00	-4	14,709	-0.03%
2022/03/25	7	34.66	4	34.74	34.40	3	15,730	0.02%
2022/03/23	11	35.05	8.2	35.14	34.95	2.8	16,647	0.02%
2022/03/22	2	34.15	0	0.00	34.05	2	16,885	0.01%
2022/03/21	8	33.70	8	34.00	33.70	0	16,884	0.00%
2022/03/17	2	32.70	2	33.53	33.50	0	16,932	0.00%
2022/03/16	0	0.00	2	32.00	31.65	-2	16,926	-0.01%
2022/03/15	0	0.00	2	31.55	31.20	-2	17,022	-0.01%
2022/03/14	1	32.30	4	32.71	33.15	-3	17,084	-0.02%
2022/03/11	11	33.05	6	32.62	32.75	5	17,156	0.03%
2022/03/09	1	30.95	2	31.25	31.55	-1	17,392	-0.01%
2022/03/04	0	0.00	1	32.75	32.55	-1	17,651	-0.01%
2022/03/03	1	33.50	1	32.95	32.95	0	17,787	0.00%
2022/03/02	1	33.00	0	0.00	33.15	1	17,964	0.01%
2022/03/01	4	33.20	4	31.85	33.20	0	18,097	0.00%
2022/02/24	10.1	31.59	0	0.00	30.75	10.1	18,735	0.05%
2022/02/23	2	32.85	3	32.98	32.75	-1	19,058	-0.01%
2022/02/22	17	32.30	3.1	32.44	32.30	13.9	19,718	0.07%
2022/02/21	0	0.00	5	33.40	33.55	-5	21,091	-0.02%
2022/02/18	7	34.30	1	34.35	34.05	6	22,449	0.03%
2022/02/17	14	33.93	14	34.57	33.75	0	23,092	0.00%
2022/02/16	47	34.79	45	34.85	35.00	2	23,287	0.01%
2022/02/15	11.1	35.02	2	35.00	34.90	9.1	23,019	0.04%
2022/02/14	8	38.59	3	38.78	38.75	5	22,629	0.02%
2022/02/11	1	39.60	0	0.00	39.80	1	22,499	0.00%
2022/02/10	124	38.94	149	38.56	38.40	-25	22,273	-0.11%	大買/大賣/
2022/02/09	25	38.65	0.1	38.50	38.80	24.9	22,115	0.11%
2022/02/08	1	36.50	1	37.30	37.30	0	21,923	0.00%
2022/02/07	1	36.00	1	35.15	36.05	0	21,854	0.00%
2022/01/26	3	34.50	3	34.97	34.70	0	21,781	0.00%
2022/01/25	5	35.86	1	35.50	35.50	4	21,700	0.02%
2022/01/24	11.1	36.33	16.1	35.97	36.30	-5	21,606	-0.02%
2022/01/21	18.1	39.07	10	38.60	37.80	8.1	21,502	0.04%
2022/01/20	39	39.11	42	39.46	40.35	-3	21,161	-0.01%
2022/01/19	2.1	36.57	2	37.20	37.85	0.1	20,752	0.00%
2022/01/18	3	37.30	1	37.80	37.20	2	20,681	0.01%
2022/01/17	0	0.00	0.2	37.40	37.30	-0.2	20,552	0.00%
2022/01/14	2	36.15	0	0.00	35.95	2	20,443	0.01%
2022/01/13	1.2	36.93	3	36.63	37.10	-1.8	20,335	-0.01%
2022/01/12	8.6	37.52	22	37.60	37.45	-13.4	20,214	-0.07%
2022/01/11	27.1	37.66	34.5	39.14	37.55	-7.4	20,073	-0.04%
2022/01/10	6	37.78	5.1	38.47	38.45	0.9	19,660	0.00%
2022/01/07	16.2	38.08	17.3	37.90	37.35	-1.2	19,465	-0.01%
2022/01/06	2	39.28	5	39.23	39.50	-3	19,166	-0.02%
2022/01/05	12.5	40.56	65.2	41.19	39.50	-52.7	18,951	-0.28%
2022/01/04	121.7	41.09	215	41.34	40.25	-93.3	18,610	-0.50%	大買/大賣/
2022/01/03	176	41.39	15	42.01	41.15	161	18,251	0.88%	大買/鉅額交易
2021/12/30	274	42.24	14	41.74	41.95	260	17,911	1.45%	大買/鉅額交易
2021/12/29	45.3	42.62	77	42.32	42.10	-31.8	17,373	-0.18%
2021/12/28	84.7	42.18	65	41.31	40.50	19.7	15,699	0.13%
2021/12/27	28	41.51	57	41.89	42.70	-29	14,005	-0.21%
2021/12/24	72	39.50	340	39.94	38.85	-268	13,294	-2.02%	大賣/鉅額交易
2021/12/23	44	38.19	71	38.15	37.80	-27	12,482	-0.22%
2021/12/22	107	38.36	77	38.34	38.50	30	12,182	0.25%	大買/
2021/12/21	85	37.77	82.1	38.01	38.45	2.9	11,477	0.03%
2021/12/20	24	35.98	51	36.36	36.05	-27	10,414	-0.26%
2021/12/17	75	35.01	60	34.82	33.65	15	9,733	0.15%
2021/12/16	305.1	34.35	13	35.31	36.05	292.1	9,412	3.10%	大買/鉅額交易
2021/12/15	2	32.53	18	32.83	32.80	-16	9,053	-0.18%
2021/12/14	23	31.94	5.2	31.86	32.30	17.8	9,050	0.20%
2021/12/13	3	33.98	18	34.06	34.20	-15	8,968	-0.17%
2021/12/10	7	33.41	3	33.33	33.30	4	8,917	0.04%
2021/12/09	10	34.46	14	34.36	34.50	-4	8,842	-0.05%
2021/12/08	19	33.81	17	33.83	33.95	2	8,733	0.02%
2021/12/07	11	32.91	11	33.35	32.60	0	8,647	0.00%
2021/12/06	6	33.84	4	34.14	33.40	2	8,549	0.02%
2021/12/03	7	34.58	35	34.50	34.55	-28	8,465	-0.33%
2021/12/02	7	33.88	4	34.63	33.55	3	8,302	0.04%
2021/12/01	9	34.61	0	0.00	34.80	9	8,172	0.11%
2021/11/30	1	33.40	7	33.84	33.90	-6	8,102	-0.07%
2021/11/29	8	33.26	8	32.86	33.10	0	8,091	0.00%
2021/11/26	3	34.12	2	32.85	32.85	1	7,950	0.01%
2021/11/25	8	35.16	32	34.88	34.80	-24	7,753	-0.31%
2021/11/24	58	35.57	25	35.76	35.90	33	7,591	0.43%
2021/11/23	39.2	36.68	29	35.41	34.95	10.2	7,330	0.14%
2021/11/22	2.1	38.90	9.1	39.06	38.80	-7	6,895	-0.10%
2021/11/19	92	38.11	72	38.30	39.20	20	6,507	0.31%
2021/11/18	151	38.93	202	39.16	38.50	-51	5,837	-0.87%	大買/大賣/
2021/11/17	72	36.55	64	36.65	37.60	8	4,400	0.18%
2021/11/16	68	34.12	23.1	34.12	34.20	44.9	3,005	1.49%
2021/11/15	4	30.28	13	30.84	31.10	-9	2,274	-0.40%
2021/11/11	7	28.86	2	28.60	28.60	5	2,165	0.23%
2021/11/10	5	29.13	0	0.00	29.45	5	2,166	0.23%
2021/11/09	2	28.13	1	28.20	28.00	1	2,124	0.05%
2021/11/08	1	27.75	1	27.95	27.75	0	2,136	0.00%
2021/11/05	0	0.00	4	27.60	27.50	-4	2,181	-0.18%
2021/11/04	1	27.70	1	28.00	27.85	0	2,219	0.00%
2021/11/03	6	27.42	0	0.00	27.50	6	2,245	0.27%
2021/11/02	2	27.60	2	28.25	27.25	0	2,299	0.00%
2021/11/01	3	27.80	0	0.00	28.00	3	2,317	0.13%
2021/10/27	0	0.00	5	26.79	27.15	-5	2,349	-0.21%
2021/10/22	2	26.33	0	0.00	26.40	2	2,489	0.08%
2021/10/21	2	26.50	0	0.00	25.95	2	2,603	0.08%
2021/10/20	1	26.00	1	25.90	25.90	0	2,822	0.00%
2021/10/15	0	0.00	0.3	24.90	24.95	-0.3	3,854	-0.01%
2021/10/13	2	24.55	1	24.85	24.70	1	3,973	0.03%
2021/10/12	3	24.70	0	0.00	24.70	3	4,056	0.07%
2021/10/08	4	25.80	0	0.00	25.50	4	4,823	0.08%
2021/10/07	1	25.35	5	25.09	25.60	-4	4,935	-0.08%
2021/10/05	1	23.80	2	24.00	24.30	-1	5,241	-0.02%
2021/10/04	0	0.00	1	23.65	23.50	-1	5,255	-0.02%
2021/10/01	0.4	25.00	0	0.00	24.35	0.4	5,272	0.01%
2021/09/29	0	0.00	5	25.25	25.50	-5	5,263	-0.09%
2021/09/28	0	26.70	0	0.00	26.50	0	5,300	0.00%
2021/09/27	8	27.10	8	27.40	27.10	0	5,290	0.00%
2021/09/24	0	0.00	12	26.89	27.00	-12	5,293	-0.23%
2021/09/22	0	26.80	4	26.85	26.80	-4	5,317	-0.08%
2021/09/16	1	27.30	0	0.00	27.05	1	5,331	0.02%
2021/09/14	4	28.99	1	28.95	28.95	3	5,463	0.05%
2021/09/13	5	29.48	0	0.00	29.30	5	5,467	0.09%
2021/09/10	1	30.30	0	0.00	30.25	1	5,451	0.02%
2021/09/08	1	28.50	6	28.61	28.35	-5	5,440	-0.09%
2021/09/07	8	28.90	10	29.51	28.90	-2	5,441	-0.04%
2021/09/06	4	30.33	9	29.30	29.10	-5	5,416	-0.09%
2021/09/03	2	30.30	2	30.25	30.25	0	5,398	0.00%
2021/09/02	2	30.30	3	30.78	30.15	-1	5,393	-0.02%
2021/09/01	3	29.97	1	30.15	30.15	2	5,312	0.04%
2021/08/31	2	29.15	2	29.55	29.55	0	5,288	0.00%
2021/08/30	2	29.10	2	29.20	29.10	0	5,285	0.00%
2021/08/26	2	28.50	1	28.95	29.00	1	5,391	0.02%
2021/08/25	1	27.50	1	28.45	28.45	0	5,395	0.00%
2021/08/23	1	26.60	2	26.95	27.05	-1	5,400	-0.02%
2021/08/20	1	25.75	0	0.00	25.75	1	5,402	0.02%
2021/08/19	1	26.50	0	0.00	26.00	1	5,399	0.02%
2021/08/18	5	26.70	4	26.31	27.40	1	5,390	0.02%
2021/08/16	2	27.30	1	26.90	26.90	1	5,210	0.02%
2021/08/13	3	29.03	4	28.00	28.00	-1	5,211	-0.02%
2021/08/11	2	28.30	1	29.80	28.30	1	5,234	0.02%
2021/08/09	0	0.00	5	29.60	29.60	-5	5,237	-0.10%
2021/08/03	22	30.88	23	30.67	30.70	-1	5,392	-0.02%
2021/08/02	1	29.90	4	29.86	29.70	-3	5,327	-0.06%
2021/07/28	2	29.68	0	0.00	29.05	2	5,426	0.04%
2021/07/27	8	30.58	7	32.20	30.40	1	5,510	0.02%
2021/07/26	16	32.33	14	32.61	31.95	2	5,751	0.03%
2021/07/23	15	32.40	23	32.00	32.75	-8	5,687	-0.14%
2021/07/22	31	31.29	22	31.01	32.15	9	5,445	0.17%
2021/07/21	26	30.23	52	30.57	29.85	-26	5,087	-0.51%
2021/07/20	3	29.15	10	28.62	28.60	-7	4,914	-0.14%
2021/07/19	2	29.10	1	29.25	29.00	1	4,937	0.02%
2021/07/16	35	29.55	18	29.28	29.55	17	4,978	0.34%
2021/07/15	156	32.87	237	31.38	29.75	-81	5,020	-1.61%	大買/大賣/
2021/07/14	70	30.53	12	30.05	31.00	58	4,303	1.35%
2021/07/13	22	29.60	4	30.40	29.20	18	4,212	0.43%
2021/07/12	22	29.40	11	29.59	30.00	11	4,084	0.27%
2021/07/09	0	0.00	0.4	28.30	28.40	-0.4	3,924	-0.01%
2021/07/08	1	28.10	1	28.70	28.15	0	3,980	0.00%
2021/07/07	2	28.05	1	27.90	27.90	1	4,011	0.02%
2021/07/06	2	28.30	1	28.00	27.95	1	4,063	0.02%
2021/07/05	3	28.77	5	28.45	28.30	-2	4,169	-0.05%
2021/07/02	1	27.60	1	27.80	27.65	0	4,392	0.00%
2021/07/01	2	27.33	0	0.00	27.10	2	4,503	0.04%
2021/06/30	1	27.50	1	27.45	27.45	0	4,548	0.00%
2021/06/29	1	28.20	1	28.70	27.40	0	4,592	0.00%
2021/06/28	0	0.00	10	28.00	28.00	-10	4,656	-0.21%
2021/06/25	8	28.03	7	28.48	28.00	1	4,653	0.02%
2021/06/24	18	28.42	20	28.24	28.50	-2	4,636	-0.04%
2021/06/23	0	0.00	3	27.30	27.70	-3	4,510	-0.07%
2021/06/22	8	26.21	15	26.38	26.25	-7	4,483	-0.16%
2021/06/21	4	26.21	5	26.90	26.20	-1	4,503	-0.02%
2021/06/17	1	26.80	1	27.40	27.50	0	4,659	0.00%
2021/06/15	0	0.00	8	27.42	27.55	-8	4,734	-0.17%
2021/06/11	15	27.58	0	0.00	27.30	15	4,847	0.31%
2021/06/10	7	27.70	0	0.00	27.55	7	5,292	0.13%
2021/06/07	6	26.16	7	26.49	26.40	-1	5,427	-0.02%
2021/06/04	9	26.31	10	26.49	26.30	-1	5,450	-0.02%
2021/06/03	1	27.30	1	27.20	27.20	0	5,382	0.00%
2021/06/02	2	27.28	2	26.90	26.90	0	5,431	0.00%
2021/06/01	2	26.88	3	27.43	27.30	-1	5,540	-0.02%
2021/05/28	1	26.20	1	26.05	26.05	0	5,667	0.00%
2021/05/27	0	0.00	3	25.62	25.65	-3	5,669	-0.05%
2021/05/26	2	25.48	2	25.45	25.45	0	5,678	0.00%
2021/05/25	20	25.43	18	25.66	25.40	2	5,697	0.04%
2021/05/24	2	24.80	2	24.85	24.85	0	5,695	0.00%
2021/05/21	1	23.80	1	24.05	24.05	0	5,712	0.00%
2021/05/20	2	23.73	2	23.30	23.30	0	5,729	0.00%
2021/05/19	2	23.50	2	24.05	23.95	0	5,765	0.00%
2021/05/18	1	22.50	1	22.15	22.65	0	5,860	0.00%
2021/05/17	2	21.00	0	0.00	20.60	2	5,872	0.03%
2021/05/14	2	23.48	0	0.00	22.85	2	5,832	0.03%
2021/05/12	3	23.10	6	23.71	22.95	-3	5,759	-0.05%
2021/05/11	7.3	25.59	5	25.20	25.50	2.3	5,694	0.04%
2021/05/10	3	27.98	2	27.75	27.75	1	5,618	0.02%
2021/05/07	3	28.22	5	28.54	28.70	-2	5,622	-0.04%
2021/05/06	1	28.00	11	28.50	27.60	-10	5,592	-0.18%
2021/05/05	7	28.63	18	28.07	28.00	-11	5,559	-0.20%
2021/05/04	6	29.22	11	29.14	28.95	-5	5,481	-0.09%
2021/05/03	38	32.25	11	33.10	31.50	27	5,347	0.50%
2021/04/29	1	34.65	16	34.82	35.00	-15	5,012	-0.30%
2021/04/28	2	32.25	2	32.03	31.85	0	4,911	0.00%
2021/04/27	9	31.79	8	31.74	31.35	1	4,868	0.02%
2021/04/26	0	0.00	16	31.75	31.50	-16	4,819	-0.33%
2021/04/23	25	31.90	25	31.57	31.45	0	4,781	0.00%
2021/04/22	19	31.44	8	30.20	30.20	11	4,736	0.23%
2021/04/21	10	31.70	11	31.88	31.75	-1	4,716	-0.02%
2021/04/20	1	30.00	3	30.72	30.85	-2	4,625	-0.04%
2021/04/19	1	30.00	3	30.00	30.00	-2	4,658	-0.04%
2021/04/16	0	0.00	5	30.33	30.25	-5	4,789	-0.10%
2021/04/14	6	29.43	24	28.82	29.75	-18	4,875	-0.37%
2021/04/13	0	0.00	60	31.35	30.65	-60	4,971	-1.21%
2021/04/12	3	31.68	1	31.90	31.40	2	5,074	0.04%
2021/04/09	39	31.83	9	32.17	31.45	30	5,308	0.57%
2021/04/08	5	32.03	8	32.41	32.50	-3	5,258	-0.06%
2021/04/07	3	31.63	39	31.45	31.55	-36	5,053	-0.71%
2021/04/06	0	0.00	2	30.90	30.80	-2	4,980	-0.04%
2021/04/01	6	30.55	6	30.40	30.55	0	5,039	0.00%
2021/03/31	8	30.33	21	30.41	30.25	-13	5,029	-0.26%
2021/03/30	1	29.60	1	29.50	29.60	0	5,009	0.00%
2021/03/29	1	29.65	1	29.50	29.50	0	5,081	0.00%
2021/03/26	7	29.51	3	29.47	29.45	4	5,136	0.08%
2021/03/25	0	0.00	2	30.35	29.40	-2	5,195	-0.04%
2021/03/24	0	0.00	1	29.55	29.55	-1	5,198	-0.02%
2021/03/23	1	30.30	2	29.80	29.80	-1	5,216	-0.02%
2021/03/22	1.7	30.99	2	30.75	30.75	-0.3	5,186	-0.01%
2021/03/19	13	29.55	4	30.01	30.15	9	5,115	0.18%
2021/03/18	1	29.75	0	0.00	29.95	1	5,102	0.02%
2021/03/17	7	29.81	9	30.52	29.85	-2	5,176	-0.04%
2021/03/16	25	31.68	26	31.68	31.05	-1	5,162	-0.02%
2021/03/15	4	29.48	3	30.02	30.65	1	4,861	0.02%
2021/03/12	4	27.60	1	28.30	27.90	3	5,045	0.06%
2021/03/11	1	27.05	11	27.40	27.70	-10	5,136	-0.19%
2021/03/10	22	27.19	22	27.20	27.25	0	5,216	0.00%
2021/03/09	3	26.93	1	26.75	26.75	2	5,271	0.04%
2021/03/08	12	28.04	8	27.84	27.60	4	5,408	0.07%
2021/03/05	40	29.01	55.9	29.17	28.50	-15.9	5,581	-0.28%
2021/03/04	4	28.71	16	28.64	28.60	-12	5,586	-0.21%
2021/03/03	1	27.65	0	0.00	27.85	1	5,597	0.02%
2021/02/25	0	0.00	11	28.45	28.40	-11	6,738	-0.16%
2021/02/24	11	29.09	0	0.00	28.65	11	7,997	0.14%
2021/02/23	5	29.20	13	28.76	29.00	-8	9,073	-0.09%
2021/02/22	24	29.09	32	28.95	28.90	-8	9,334	-0.09%
2021/02/19	37	28.89	22	29.15	29.15	15	9,409	0.16%
2021/02/18	63	29.35	69	29.79	29.95	-6	9,480	-0.06%
2021/02/17	0	0.00	2	27.85	28.20	-2	9,364	-0.02%
2021/02/05	10	26.95	0	0.00	26.90	10	9,352	0.11%
2021/02/03	0	0.00	3	27.12	26.90	-3	9,490	-0.03%
2021/02/02	15	26.94	15	26.85	26.70	0	9,535	0.00%
2021/02/01	1	26.00	1	25.15	25.95	0	9,590	0.00%
2021/01/29	5	26.16	0	0.00	25.65	5	9,685	0.05%
2021/01/28	0	0.00	11	26.91	26.60	-11	9,714	-0.11%
2021/01/27	0	0.00	0.8	27.35	27.40	-0.8	9,929	-0.01%
2021/01/22	1	26.95	1	27.25	27.40	0	10,238	0.00%
2021/01/21	1	26.80	3	27.02	26.90	-2	10,427	-0.02%
2021/01/20	2	28.10	3	26.80	26.80	-1	10,967	-0.01%
2021/01/19	5	28.59	161	28.64	28.30	-156	11,098	-1.41%	大賣/鉅額交易
2021/01/18	2	27.70	16	27.66	28.20	-14	11,831	-0.12%
2021/01/15	16	29.31	0	0.00	28.60	16	12,225	0.13%
2021/01/14	10	29.10	11	29.80	29.65	-1	12,507	-0.01%
2021/01/13	1	28.85	1	29.05	28.80	0	12,598	0.00%
2021/01/12	14	28.47	53	28.73	28.35	-39	12,580	-0.31%
2021/01/11	11	29.05	15	29.33	29.10	-4	12,496	-0.03%
2021/01/08	12.1	30.43	11	30.70	30.45	1.1	12,341	0.01%
2021/01/07	3.3	30.74	1	30.40	30.60	2.3	12,288	0.02%
2021/01/06	4	31.54	10	30.58	30.40	-6	12,229	-0.05%
2021/01/05	21	32.68	7	32.68	32.35	14	12,069	0.12%
2021/01/04	117	33.04	23.4	32.69	33.50	93.6	12,059	0.78%	大買/
2020/12/31	2.3	31.22	1	32.30	31.30	1.3	11,798	0.01%
2020/12/30	86	32.05	3	31.57	31.55	83	11,785	0.70%
2020/12/29	2	31.23	3	30.60	30.60	-1	11,705	-0.01%
2020/12/28	6	31.70	8	32.05	31.45	-2	11,649	-0.02%
2020/12/24	1	31.20	1	31.60	31.30	0	11,481	0.00%
2020/12/23	4.3	30.95	5	31.37	31.10	-0.7	11,414	-0.01%
2020/12/22	4	30.94	1	30.00	30.00	3	11,371	0.03%
2020/12/18	1	30.30	2	30.43	30.30	-1	11,252	-0.01%
2020/12/16	4	30.59	1	30.70	30.50	3	11,203	0.03%
2020/12/15	1	31.35	3	30.20	30.10	-2	11,195	-0.02%
2020/12/14	2	31.45	1	31.20	31.10	1	11,158	0.01%
2020/12/11	5	30.91	12	30.72	30.75	-7	11,187	-0.06%
2020/12/10	9	31.93	3	31.20	31.80	6	11,294	0.05%
2020/12/09	6	32.35	7	32.30	32.25	-1	11,269	-0.01%
2020/12/08	9.3	32.08	5	32.28	32.35	4.3	11,115	0.04%
2020/12/07	6	30.35	4	30.15	30.35	2	10,796	0.02%
2020/12/04	14	30.90	13	30.70	30.90	1	10,693	0.01%
2020/12/03	5	30.65	2	31.25	30.70	3	10,603	0.03%
2020/12/02	13	31.37	37	31.11	31.00	-24	10,529	-0.23%
2020/12/01	15	31.69	11	32.12	32.30	4	10,377	0.04%
2020/11/30	76.4	30.94	72	31.37	30.80	4.4	10,174	0.04%
2020/11/27	4	31.24	7	31.50	31.60	-3	10,085	-0.03%
2020/11/26	49	31.63	75	32.41	31.60	-26	9,960	-0.26%
2020/11/25	67	32.75	117	32.10	32.90	-50	9,749	-0.51%	大賣/
2020/11/24	20	33.74	18	33.71	32.35	2	9,307	0.02%
2020/11/23	75.8	35.69	80	35.55	34.45	-4.2	8,807	-0.05%
2020/11/20	81	34.10	90.1	34.21	34.25	-9.1	7,540	-0.12%
2020/11/19	32	29.71	58	30.52	32.05	-26	6,443	-0.40%
2020/11/18	83	29.03	16	28.98	29.15	67	6,167	1.09%
2020/11/17	16	28.87	8	29.36	28.85	8	6,083	0.13%
2020/11/16	6	28.10	6	28.05	28.10	0	6,065	0.00%
2020/11/13	7	27.75	7	27.40	27.75	0	6,086	0.00%
2020/11/12	7	28.14	11	28.22	27.65	-4	6,186	-0.06%
2020/11/11	1	27.65	2	27.70	27.25	-1	6,147	-0.02%
2020/11/10	6	27.63	0	0.00	27.50	6	6,138	0.10%
2020/11/09	112	28.56	115	28.08	28.30	-3	6,107	-0.05%	大買/大賣/
2020/11/06	15	28.85	12	28.77	28.75	3	6,048	0.05%
2020/11/05	21	28.73	22	28.69	28.75	-1	6,016	-0.02%
2020/11/04	23	28.93	25	28.98	28.55	-2	5,975	-0.03%
2020/11/03	9	28.82	13	29.05	28.90	-4	5,809	-0.07%
2020/11/02	6	28.13	1	28.15	28.15	5	5,899	0.08%
2020/10/30	67	29.48	51	30.01	28.85	16	5,835	0.27%
2020/10/29	22	29.63	13	30.22	30.25	9	5,724	0.16%
2020/10/28	79	30.56	185	30.46	29.60	-106	5,549	-1.91%	大賣/鉅額交易
2020/10/27	53	29.14	46	29.14	29.00	7	4,977	0.14%
2020/10/26	157	28.92	181	29.04	29.60	-24	4,874	-0.49%	大買/大賣/
2020/10/23	48	27.78	40	27.70	28.15	8	4,240	0.19%
2020/10/22	20	26.21	14	26.17	25.60	6	4,063	0.15%
2020/10/21	45	26.30	47	26.62	27.20	-2	4,189	-0.05%
2020/10/20	0	0.00	3	24.78	24.75	-3	4,601	-0.07%
2020/10/19	1	24.35	2	24.40	24.40	-1	4,666	-0.02%
2020/10/16	0	0.00	1	24.15	24.15	-1	4,769	-0.02%
2020/10/14	1	24.60	1	24.75	24.60	0	4,898	0.00%
2020/10/13	4	24.50	4	24.40	24.50	0	4,986	0.00%
2020/10/12	15	25.43	22	25.13	24.80	-7	5,011	-0.14%
2020/10/08	0	0.00	2	24.90	24.60	-2	4,909	-0.04%
2020/10/06	5	23.59	1	23.45	23.55	4	5,031	0.08%
2020/09/30	0	0.00	1	23.00	23.15	-1	5,320	-0.02%
2020/09/28	2	22.85	0	0.00	22.90	2	6,380	0.03%
2020/09/25	1	23.45	1	22.30	22.30	0	6,705	0.00%
2020/09/22	3	24.22	1	24.10	24.10	2	7,451	0.03%
2020/09/17	0	0.00	1	25.55	25.15	-1	7,869	-0.01%
2020/09/16	5	25.40	1	25.10	25.10	4	8,419	0.05%
2020/09/15	34	27.27	10	26.48	26.25	24	8,361	0.29%
2020/09/14	0	0.00	4	26.05	26.60	-4	8,192	-0.05%
2020/09/11	2	24.28	1	24.10	24.20	1	8,199	0.01%
2020/09/10	4	24.50	2	24.15	24.15	2	8,205	0.02%
2020/09/09	1	24.20	3	24.53	24.70	-2	8,221	-0.02%
2020/09/08	2	24.40	1	24.20	24.20	1	8,219	0.01%
2020/09/07	3	24.67	3	24.48	24.20	0	8,243	0.00%
2020/09/04	2	24.08	5	24.39	24.65	-3	8,351	-0.04%
2020/09/03	2	24.80	2	24.78	24.70	0	8,335	0.00%
2020/09/02	7	25.30	1	25.25	25.25	6	8,359	0.07%
2020/09/01	2	24.20	2	24.48	24.35	0	8,310	0.00%
2020/08/31	1	23.80	0	0.00	23.75	1	8,304	0.01%
2020/08/28	2	24.20	2	24.30	24.20	0	8,290	0.00%
2020/08/27	3	24.67	2	24.45	24.45	1	8,356	0.01%
2020/08/26	1	25.15	0	0.00	24.85	1	8,479	0.01%
2020/08/25	3	24.63	4	24.78	24.75	-1	8,569	-0.01%
2020/08/24	2	24.48	1	24.45	24.45	1	8,550	0.01%
2020/08/21	4	24.54	5	24.34	24.60	-1	8,555	-0.01%
2020/08/20	11.6	24.54	42	23.78	23.85	-30.4	8,522	-0.36%
2020/08/19	5	26.23	7	26.32	26.00	-2	8,427	-0.02%
2020/08/18	37	26.72	9	26.66	26.20	28	8,396	0.33%
2020/08/17	9	28.41	33	28.36	28.40	-24	8,285	-0.29%
2020/08/14	3	27.80	6	27.09	27.80	-3	8,243	-0.04%
2020/08/13	7	26.89	7	27.15	26.85	0	8,268	0.00%
2020/08/12	26	26.30	2	26.98	26.90	24	8,265	0.29%
2020/08/11	16	26.96	13	27.22	26.80	3	8,280	0.04%
2020/08/10	1	28.10	2	28.18	27.90	-1	8,278	-0.01%
2020/08/07	4	28.36	7	28.09	28.10	-3	8,298	-0.04%
2020/08/06	48	29.60	7	29.58	28.65	41	8,263	0.50%
2020/08/05	2	27.93	2	28.45	28.50	0	8,069	0.00%
2020/08/04	6	27.86	5	28.26	27.90	1	8,049	0.01%
2020/08/03	1	27.85	2	28.13	28.00	-1	8,009	-0.01%
2020/07/31	10	27.82	11	27.72	27.80	-1	8,004	-0.01%
2020/07/30	11	28.25	10	27.50	28.30	1	8,029	0.01%
2020/07/29	9	27.12	10	27.15	27.25	-1	7,957	-0.01%
2020/07/28	13	28.72	2	27.40	27.40	11	7,841	0.14%
2020/07/27	96	31.50	42	32.07	30.40	54	7,617	0.71%
2020/07/24	26	31.28	28.3	31.57	32.10	-2.3	7,181	-0.03%
2020/07/23	8	29.18	12	29.45	29.20	-4	6,628	-0.06%
2020/07/22	2	29.93	9	29.92	29.60	-7	6,567	-0.11%
2020/07/21	4	29.43	2	28.35	29.40	2	6,486	0.03%
2020/07/20	11	26.80	2	27.05	27.45	9	6,394	0.14%
2020/07/17	3	28.78	7	27.81	27.40	-4	6,359	-0.06%
2020/07/16	1	27.50	1	28.25	28.15	0	6,363	0.00%
2020/07/15	1	27.50	0	0.00	27.50	1	6,347	0.02%
2020/07/14	12.4	28.19	6	29.20	27.90	6.4	6,334	0.10%
2020/07/13	8	28.73	4	27.88	29.60	4	6,287	0.06%
2020/07/10	7	29.14	4	29.64	28.95	3	6,155	0.05%
2020/07/09	18	32.23	16	32.08	31.40	2	6,083	0.03%
2020/07/08	43	33.68	41	33.53	33.00	2	5,942	0.03%
2020/07/07	40	33.96	45.1	34.02	34.20	-5.1	5,589	-0.09%
2020/07/06	26	30.48	15	31.65	32.15	11	4,892	0.22%
2020/07/03	65	28.28	66.9	28.81	29.25	-1.9	4,582	-0.04%
2020/07/02	7	26.60	4	26.60	26.60	3	4,051	0.07%
2020/07/01	2	23.80	10	23.80	24.20	-8	3,952	-0.20%
2020/06/30	19	22.38	10	23.55	22.00	9	3,806	0.24%
2020/06/29	1.6	23.29	40.4	23.20	23.60	-38.8	3,652	-1.06%
2020/06/24	62	23.97	7	24.01	23.80	55	3,517	1.56%
2020/06/23	197	24.64	110	24.64	23.65	87	3,383	2.57%	大買/大賣/
2020/06/22	10	22.95	2	22.95	22.95	8	2,833	0.28%
2020/06/19	3	20.90	2	20.90	20.90	1	2,835	0.04%
2020/06/18	25	18.61	22	18.68	19.00	3	2,799	0.11%
2020/06/17	0	0.00	2	18.18	18.10	-2	2,732	-0.07%
2020/06/16	0	0.00	1	17.95	17.90	-1	2,761	-0.04%
2020/06/15	2	17.73	0	0.00	17.55	2	2,795	0.07%
2020/06/12	1	17.45	7	17.31	18.00	-6	2,825	-0.21%
2020/06/11	1	18.00	4	17.90	17.75	-3	2,856	-0.11%
2020/06/10	5	17.90	0	0.00	17.60	5	2,822	0.18%
2020/06/09	3	17.60	12	17.73	17.80	-9	2,916	-0.31%
2020/06/08	10	17.79	0	0.00	17.65	10	3,239	0.31%
2020/06/05	2	17.93	1	17.80	17.80	1	3,493	0.03%
2020/06/04	2	17.93	0	0.00	17.75	2	3,498	0.06%
2020/06/03	8	17.89	6	18.03	17.95	2	3,504	0.06%
2020/06/02	1	17.85	12	18.23	18.00	-11	3,450	-0.32%
2020/06/01	10	17.90	3	17.08	18.10	7	3,347	0.21%
2020/05/29	2	16.67	0	0.00	16.70	2	3,290	0.06%
2020/05/25	1	16.35	0	0.00	17.15	1	3,435	0.03%
2020/05/21	0	0.00	1.5	16.96	17.00	-1.5	3,421	-0.05%
2020/05/20	0	0.00	10	17.54	17.05	-10	3,413	-0.29%
2020/05/19	1	16.60	1	16.70	17.00	0	3,382	0.00%
2020/05/18	9	17.14	5	17.40	16.80	4	3,366	0.12%
2020/05/15	1	17.35	0	0.00	17.05	1	3,320	0.03%
2020/05/14	4	17.08	4	16.59	16.50	0	3,236	0.00%
2020/05/12	0	0.00	4	16.35	16.20	-4	3,189	-0.13%
2020/05/07	1	16.80	0.4	16.75	16.85	0.6	3,161	0.02%
2020/05/06	0	0.00	24	16.50	16.25	-24	3,159	-0.76%
2020/05/05	0	0.00	2	15.68	15.85	-2	3,111	-0.06%
2020/05/04	1	15.50	3	15.45	15.50	-2	3,150	-0.06%
2020/04/29	22	15.39	0	0.00	15.25	22	3,165	0.70%
2020/04/27	0	0.00	1	15.00	14.95	-1	3,192	-0.03%
2020/04/24	1	14.65	0	0.00	14.65	1	3,181	0.03%
2020/04/22	4	14.50	3	14.78	14.60	1	3,193	0.03%
2020/04/21	2	15.20	2	14.75	14.45	0	3,198	0.00%
2020/04/20	1	14.80	0	0.00	14.90	1	3,148	0.03%
2020/04/17	1	15.10	2	14.95	14.25	-1	3,128	-0.03%
2020/04/16	2	14.73	0	0.00	14.55	2	3,171	0.06%
2020/04/15	0	0.00	3	14.25	14.40	-3	3,262	-0.09%
2020/04/14	3	14.22	3	14.17	14.25	0	3,270	0.00%
2020/04/09	1	13.80	0	0.00	13.70	1	3,206	0.03%
2020/04/08	0	0.00	1	14.20	13.95	-1	3,187	-0.03%
2020/04/07	0	13.40	3	13.50	13.50	-3	3,161	-0.09%
2020/04/06	0	0.00	1	12.90	12.95	-1	3,132	-0.03%
2020/03/31	0.3	12.30	2	12.60	12.35	-1.7	3,164	-0.05%
2020/03/30	8	12.00	2	12.40	12.45	6	3,156	0.19%
2020/03/27	2	12.35	2	12.90	12.25	0	3,176	0.00%
2020/03/26	0	0.00	1	12.50	12.50	-1	3,171	-0.03%
2020/03/25	0	0.00	2	12.60	12.40	-2	3,166	-0.06%
2020/03/24	5	12.00	4	12.04	11.95	1	3,159	0.03%
2020/03/23	6	11.55	0	0.00	11.20	6	3,168	0.19%
2020/03/20	0	0.00	4	12.50	12.35	-4	3,270	-0.12%
2020/03/19	11.3	12.13	0	0.00	11.55	11.3	3,254	0.35%
2020/03/18	4	13.13	1	13.05	12.80	3	3,202	0.09%
2020/03/17	6	13.42	2	13.85	13.10	4	3,214	0.12%
2020/03/16	14	14.61	10	14.75	14.30	4	3,185	0.13%
2020/03/13	5	15.75	9	15.95	15.80	-4	3,098	-0.13%
2020/03/12	54	18.21	76	18.38	17.50	-22	2,996	-0.73%
2020/03/11	42	18.44	20	18.84	18.20	22	2,638	0.83%
2020/03/10	2	16.55	2	16.75	17.15	0	2,373	0.00%
2020/03/05	0	0.00	5	18.40	17.90	-5	2,305	-0.22%
2020/03/04	3	18.25	3	18.05	17.95	0	2,281	0.00%
2020/02/26	3	18.48	2	17.75	17.75	1	2,319	0.04%
2020/02/20	2	17.55	32	17.89	17.95	-30	2,447	-1.23%
2020/02/19	0	0.00	30	17.51	17.45	-30	2,537	-1.18%
2020/02/14	0	0.00	2	16.63	16.70	-2	2,539	-0.08%
2020/02/13	10	16.68	12	16.30	16.25	-2	2,535	-0.08%
2020/02/12	0	0.00	5	16.25	16.25	-5	2,536	-0.20%
2020/02/11	1	15.95	0	0.00	15.90	1	2,545	0.04%
2020/02/07	1	16.35	0	0.00	15.95	1	2,625	0.04%
2020/02/05	6	16.25	0	0.00	16.20	6	2,852	0.21%
2020/02/04	5	15.80	3	15.67	15.90	2	2,865	0.07%
2020/02/03	3	14.80	0	0.00	14.90	3	2,965	0.10%
2020/01/31	2	16.00	0	0.00	15.95	2	3,036	0.07%
2020/01/17	0	0.00	2	18.28	18.25	-2	3,259	-0.06%
2020/01/16	1	18.25	0	0.00	18.20	1	3,353	0.03%
2020/01/15	0.3	18.00	0	0.00	18.05	0.3	3,567	0.01%
2020/01/14	0	0.00	1	18.60	18.60	-1	3,668	-0.03%
2020/01/10	43	17.97	21	18.20	17.80	22	4,358	0.50%
2020/01/09	1	17.40	1	17.70	18.40	0	4,449	0.00%
2020/01/07	0	0.00	1	17.20	17.20	-1	4,716	-0.02%
2020/01/03	0	0.00	1	17.75	17.75	-1	5,312	-0.02%
2020/01/02	0	0.00	3	18.00	18.00	-3	5,705	-0.05%
2019/12/20	21	18.65	1	18.70	18.70	20	9,328	0.21%
2019/12/19	0.1	18.90	0	0.00	18.90	0.1	9,385	0.00%
2019/12/17	65	19.29	22	19.34	19.20	43	9,449	0.46%
2019/12/13	1	17.90	1	18.00	18.05	0	9,373	0.00%
2019/12/12	4	18.51	4	18.16	17.90	0	9,555	0.00%
2019/12/06	0	0.00	1	18.40	18.10	-1	9,741	-0.01%
2019/12/05	2	17.80	0	0.00	17.90	2	10,042	0.02%
2019/12/03	0	0.00	1	18.15	18.20	-1	10,271	-0.01%
2019/12/02	2	18.25	0	0.00	17.90	2	10,317	0.02%
2019/11/29	2	18.43	1	18.40	18.40	1	10,380	0.01%
2019/11/26	1	19.40	3	19.33	19.10	-2	10,760	-0.02%
2019/11/25	12.1	19.26	18	19.53	19.50	-5.9	10,826	-0.05%
2019/11/22	3	18.93	2	18.75	18.75	1	10,773	0.01%
2019/11/21	1.2	19.10	1	19.10	19.10	0.2	10,801	0.00%
2019/11/20	1	19.15	0	0.00	19.10	1	10,899	0.01%
2019/11/19	25	19.36	17	19.30	19.35	8	10,952	0.07%
2019/11/18	116	19.20	116	19.25	19.40	0	11,015	0.00%	大買/大賣/
2019/11/15	2	17.65	2	17.65	17.65	0	10,976	0.00%
2019/11/12	1	17.10	1	17.40	17.35	0	11,057	0.00%
2019/11/11	0.6	17.10	0	0.00	17.10	0.6	11,095	0.01%
2019/11/08	0	0.00	2	18.18	18.15	-2	11,152	-0.02%
2019/11/07	2.2	17.91	0	0.00	17.85	2.2	11,173	0.02%
2019/11/06	2	18.25	0	0.00	18.30	2	11,229	0.02%
2019/11/05	6.4	19.89	5.5	19.46	18.90	0.8	11,211	0.01%
2019/11/04	10	20.66	3	21.47	20.75	7	11,288	0.06%
2019/10/23	4	12.68	2	12.75	12.75	2	11,215	0.02%
2019/10/22	11.3	12.76	3	12.87	12.60	8.3	11,234	0.07%
2019/10/21	6	12.88	106	12.83	12.85	-100	11,267	-0.89%	大賣/
2019/10/18	8	13.48	3	13.40	13.40	5	11,359	0.04%
2019/10/17	70	13.43	2	13.70	13.55	68	11,532	0.59%
2019/10/16	16	13.87	69	13.91	13.60	-53	11,948	-0.44%
2019/10/15	3	13.63	4	13.60	13.55	-1	11,954	-0.01%
2019/10/14	117	13.62	27	13.86	13.60	90	12,085	0.74%	大買/
2019/10/09	20	14.10	23	14.04	14.30	-3	12,259	-0.02%
2019/10/08	22	14.20	31	14.12	14.10	-9	12,546	-0.07%
2019/10/07	34	14.73	21	14.60	14.30	13	12,384	0.10%
2019/10/04	5	13.80	7	13.99	14.00	-2	11,820	-0.02%
2019/10/03	12	13.85	9	13.76	13.70	3	11,663	0.03%
2019/10/02	3	13.70	153.9	13.83	14.00	-150.9	11,503	-1.31%	大賣/鉅額交易
2019/10/01	69	13.63	197	13.97	13.50	-128	11,294	-1.13%	大賣/鉅額交易
2019/09/27	288	13.64	35	13.80	13.45	253	11,058	2.29%	大買/鉅額交易
2019/09/26	49	14.30	50	14.38	14.25	-1	10,717	-0.01%
2019/09/25	47	14.40	65	14.24	14.50	-18	10,322	-0.17%
2019/09/24	126	14.63	119	14.47	14.30	7	9,829	0.07%	大買/大賣/
2019/09/23	229	13.75	241	13.84	14.00	-12	8,719	-0.14%	大買/大賣/
2019/09/20	15	12.10	106	12.47	12.85	-91	7,590	-1.20%	大賣/
2019/09/19	1	11.40	8	11.46	11.70	-7	6,828	-0.10%
2019/09/18	21	11.20	0	0.00	11.20	21	6,718	0.31%
2019/09/17	30	11.25	0	0.00	11.25	30	6,714	0.45%
2019/09/16	6	11.38	0	0.00	11.25	6	6,689	0.09%
2019/09/12	0	0.00	5	11.54	11.40	-5	6,679	-0.07%
2019/09/11	2	11.35	0	0.00	11.35	2	6,622	0.03%
2019/09/10	7	11.41	0	0.00	11.35	7	6,614	0.11%
2019/09/09	0	0.00	1	11.70	11.80	-1	6,543	-0.02%
2019/09/06	11	11.70	11	11.70	11.70	0	6,571	0.00%
2019/09/05	24	11.90	49	11.78	11.75	-25	6,568	-0.38%
2019/09/04	0	0.00	1	11.90	11.90	-1	6,586	-0.02%
2019/09/03	5	11.62	6	11.45	11.45	-1	6,510	-0.02%
2019/09/02	9	11.63	10	11.60	11.60	-1	6,438	-0.02%
2019/08/30	11	11.79	16	11.55	11.55	-5	6,404	-0.08%
2019/08/29	4	11.88	3	11.87	11.70	1	6,326	0.02%
2019/08/28	9	11.55	9	11.55	11.55	0	5,999	0.00%
2019/08/27	30	11.68	30	11.53	11.45	0	5,865	0.00%
2019/08/26	3	11.47	6	11.39	11.35	-3	5,777	-0.05%
2019/08/23	2	11.45	2	11.50	11.50	0	5,731	0.00%
2019/08/22	25	11.58	20	11.56	11.40	5	5,660	0.09%
2019/08/21	129	11.94	150	11.67	11.65	-21	5,538	-0.38%	大買/大賣/
2019/08/20	0	0.00	20	11.60	11.45	-20	5,295	-0.38%
2019/08/19	16	11.55	14	11.68	11.55	2	5,280	0.04%
2019/08/16	2	11.20	0	0.00	11.30	2	5,185	0.04%
2019/08/15	2	11.03	1	11.10	11.10	1	5,133	0.02%
2019/08/14	10	11.77	19	11.53	11.30	-9	5,099	-0.18%
2019/08/13	4	11.40	3	11.30	11.30	1	4,980	0.02%
2019/08/12	4	11.91	24	11.78	11.80	-20	4,881	-0.41%
2019/08/08	1	11.00	1	11.05	11.05	0	4,652	0.00%
2019/08/07	5	10.45	4	10.05	10.05	1	4,580	0.02%
2019/08/06	1	10.20	0	0.00	10.50	1	4,524	0.02%
2019/08/02	2	11.28	0	0.00	10.90	2	4,487	0.04%
2019/08/01	9	11.32	0	0.00	11.20	9	4,462	0.20%
2019/07/31	2	11.30	1	11.40	11.30	1	4,394	0.02%
2019/07/30	6	11.08	2	11.30	11.05	4	4,383	0.09%
2019/07/29	14	11.70	9	11.50	11.50	5	4,347	0.12%
2019/07/26	51	12.14	29	11.75	11.65	22	4,311	0.51%
2019/07/25	12	11.96	4	12.05	12.10	8	4,237	0.19%
2019/07/24	5	11.83	1	11.90	11.90	4	4,191	0.10%
2019/07/23	40	11.86	3	11.85	11.75	37	4,095	0.90%
2019/07/22	44	12.59	37	12.48	12.20	7	3,954	0.18%
2019/07/19	63	12.48	14	12.40	12.50	49	3,741	1.31%
2019/07/18	19	12.29	31	12.16	11.90	-12	3,469	-0.35%
2019/07/17	5	11.05	37	11.49	11.70	-32	2,972	-1.08%
2019/07/16	38	11.10	63	11.30	11.20	-25	2,851	-0.88%
2019/07/15	45	10.53	40	10.92	11.10	5	2,618	0.19%
2019/07/12	65	10.10	18	9.94	10.20	47	2,193	2.14%
2019/07/09	2	9.19	0	0.00	9.17	2	1,788	0.11%
2019/07/03	0	0.00	5	9.62	9.40	-5	1,737	-0.29%
2019/07/01	1	9.45	0	0.00	9.41	1	1,744	0.06%
2019/06/28	1	9.25	0	0.00	9.37	1	1,748	0.06%
2019/06/27	0	0.00	1	9.30	9.26	-1	1,747	-0.06%
2019/06/25	1	9.16	1	9.21	9.16	0	1,843	0.00%
2019/06/21	0	0.00	1	9.57	9.53	-1	1,939	-0.05%
2019/06/19	2	9.60	0	0.00	9.70	2	2,240	0.09%
2019/06/18	0	0.00	2	9.83	9.58	-2	2,230	-0.09%
2019/06/17	1	9.75	0	0.00	9.71	1	2,223	0.04%
2019/06/14	52	10.01	50	9.74	9.66	2	2,225	0.09%
2019/06/12	5	10.12	7	9.52	9.91	-2	2,123	-0.09%
2019/06/10	0.3	9.20	0	0.00	9.20	0.3	1,912	0.02%
2019/06/06	0	0.00	5	9.38	9.33	-5	1,901	-0.26%
2019/05/31	1	9.53	13	9.50	9.48	-12	1,907	-0.63%
2019/05/30	0	0.00	1	9.47	9.39	-1	1,910	-0.05%
2019/05/27	3	9.30	0	0.00	9.27	3	1,905	0.16%
2019/05/24	0	0.00	3	9.21	9.38	-3	1,913	-0.16%
2019/05/23	1	8.86	0	0.00	8.91	1	1,951	0.05%
2019/05/22	5	8.90	1	8.87	8.85	4	1,987	0.20%
2019/05/20	13	8.78	0	0.00	8.59	13	2,111	0.62%
2019/05/17	7	9.16	0	0.00	9.12	7	2,087	0.34%
2019/05/14	1	9.02	1	9.31	9.69	0	2,084	0.00%
2019/05/13	1	9.20	2	9.36	9.16	-1	2,069	-0.05%
2019/05/09	1	9.94	0	0.00	9.61	1	2,029	0.05%
2019/05/08	0	0.00	1	10.10	10.05	-1	1,997	-0.05%
2019/05/06	3	10.20	16	10.14	10.05	-13	1,955	-0.66%
2019/05/02	4	10.41	2	10.60	10.50	2	1,889	0.11%
2019/04/30	20	10.86	20	10.80	10.80	0	1,762	0.00%
2019/04/26	0	0.00	10	12.18	12.05	-10	1,724	-0.58%
2019/04/25	5	12.62	0	0.00	12.55	5	1,706	0.29%
2019/04/24	8	12.60	0	0.00	12.55	8	1,703	0.47%
2019/04/23	1	12.75	0	0.00	12.70	1	1,702	0.06%
2019/04/22	1	12.50	2	12.45	12.50	-1	1,691	-0.06%
2019/04/19	0	0.00	12.1	12.62	12.70	-12.1	1,680	-0.72%
2019/04/18	1	13.00	0	0.00	12.65	1	1,673	0.06%
2019/04/17	21	12.90	0	0.00	12.90	21	1,657	1.27%
2019/04/16	5	13.05	1	13.10	13.15	4	1,651	0.24%
2019/04/12	2	12.90	1	12.75	12.60	1	1,867	0.05%
2019/04/11	5	13.06	0	0.00	13.00	5	1,851	0.27%
2019/04/09	5	13.50	0	0.00	13.35	5	1,836	0.27%
2019/04/02	0	0.00	5	13.20	13.35	-5	1,783	-0.28%
2019/04/01	2	13.55	0	0.00	13.35	2	1,765	0.11%
2019/03/29	10	13.55	0	0.00	13.55	10	1,741	0.57%
2019/03/28	1	13.25	1	13.70	13.55	0	1,703	0.00%
2019/03/27	0	13.95	0	0.00	13.95	0	1,625	0.00%
2019/03/26	9	13.72	15	13.74	13.50	-6	1,579	-0.38%
2019/03/25	10	13.90	25	13.91	13.65	-15	1,506	-1.00%
2019/03/22	6	13.22	4	13.66	13.90	2	1,391	0.14%
2019/03/19	0	0.00	1	12.90	12.85	-1	1,266	-0.08%
2019/03/18	10	12.55	0	0.00	12.60	10	1,276	0.78%
2019/03/15	0	0.00	0	12.50	12.40	0	1,271	0.00%
2019/03/11	1	12.15	0	0.00	12.15	1	1,339	0.07%
2019/03/06	1	12.40	37	12.60	12.50	-36	1,371	-2.62%
2019/03/05	0	0.00	9	12.66	12.55	-9	1,381	-0.65%
2019/03/04	0	0.00	6	12.45	12.45	-6	1,361	-0.44%
2019/02/26	1	12.70	0	0.00	12.60	1	1,351	0.07%
2019/02/25	1	12.60	0	0.00	12.70	1	1,347	0.07%
2019/02/22	7	13.12	8	12.99	12.90	-1	1,320	-0.08%
2019/02/21	5	12.85	6	13.05	12.95	-1	1,247	-0.08%
2019/02/20	0	12.50	0	0.00	12.35	0	1,207	0.00%
2019/02/19	3	12.60	2	12.53	12.60	1	1,182	0.08%
2019/02/14	10	11.90	0	0.00	11.85	10	1,094	0.91%
2019/01/21	1	11.75	0	0.00	11.75	1	1,089	0.09%
2019/01/10	14	11.84	0	0.00	11.80	14	1,104	1.27%
2019/01/04	20	11.73	20	11.83	11.70	0	1,128	0.00%
2018/12/27	1	11.20	1	11.05	11.05	0	906	0.00%
2018/12/26	0	0.00	10	11.12	11.00	-10	906	-1.10%
2018/12/24	0	0.00	23	11.48	11.45	-23	904	-2.54%
2018/12/20	5	11.50	0	0.00	11.55	5	906	0.55%
2018/12/19	2	11.65	8	11.75	11.65	-6	900	-0.67%
2018/12/14	21	12.69	3	12.20	12.20	18	879	2.05%
2018/12/12	10	12.20	0	0.00	12.00	10	789	1.27%
2018/12/06	10	12.45	10	11.80	11.60	0	729	0.00%
2018/12/05	0	0.00	7	11.80	12.05	-7	677	-1.03%
2018/11/29	1	11.50	3	11.90	11.55	-2	661	-0.30%
2018/11/28	2	11.55	0	0.00	11.65	2	621	0.32%
2018/11/15	0	0.00	3	10.27	10.35	-3	573	-0.52%
2018/11/01	0	0.00	20	9.51	9.60	-20	574	-3.48%
2018/10/31	0	0.00	12	9.19	9.24	-12	566	-2.12%
2018/10/25	0	0.00	2	9.99	9.54	-2	552	-0.36%
2018/10/12	0	0.00	1	10.25	10.25	-1	567	-0.18%
2018/10/09	2	11.88	6	11.92	11.90	-4	576	-0.69%
2018/10/08	1	12.00	100	12.03	12.00	-99	580	-17.06%
2018/10/05	4	12.45	0	0.00	12.15	4	597	0.67%
2018/10/04	1	12.75	0	0.00	12.65	1	597	0.17%
2018/10/03	15	12.89	0	0.00	12.90	15	617	2.43%
2018/09/19	0	0.00	1	12.40	12.35	-1	889	-0.11%
2018/09/18	0	0.00	2	12.15	12.05	-2	1,086	-0.18%
2018/09/11	3	11.85	0	0.00	11.90	3	1,312	0.23%
2018/09/10	2	12.00	0	0.00	11.70	2	1,395	0.14%
2018/08/31	0	0.00	3	13.25	13.30	-3	1,564	-0.19%
2018/08/30	20	13.25	0	0.00	13.30	20	1,601	1.25%
2018/08/21	0	0.00	10	13.10	13.15	-10	1,827	-0.55%
2018/08/16	2	13.15	0	0.00	13.10	2	1,853	0.11%
2018/08/15	0	0.00	1	13.15	13.30	-1	1,904	-0.05%
2018/08/14	1	13.20	3	13.20	13.25	-2	1,930	-0.10%
2018/08/13	1	13.95	0	0.00	13.55	1	1,937	0.05%
2018/08/10	1	14.30	0	0.00	14.15	1	1,923	0.05%
2018/08/03	0	0.00	20	14.15	14.25	-20	1,942	-1.03%
2018/07/23	1	13.95	0	0.00	13.85	1	1,973	0.05%
2018/07/19	1	14.20	0	0.00	14.20	1	1,978	0.05%
2018/07/18	1	14.30	0	0.00	14.30	1	1,985	0.05%
2018/07/17	3	14.50	0	0.00	14.50	3	1,950	0.15%
2018/07/11	1	14.80	10	14.75	14.75	-9	1,937	-0.46%
2018/07/10	0	0.00	3	14.75	14.80	-3	1,929	-0.16%
2018/07/09	0	0.00	10	14.79	15.15	-10	1,927	-0.52%
2018/07/05	2	15.60	1	15.15	15.10	1	1,923	0.05%
2018/07/03	9	16.41	1	16.30	16.40	8	1,914	0.42%
2018/07/02	8	16.49	0	0.00	16.45	8	1,871	0.43%
2018/06/29	2	16.08	0	0.00	16.00	2	1,812	0.11%
2018/06/28	0	0.00	2	16.35	16.05	-2	1,804	-0.11%
2018/06/27	16	16.81	11	16.26	16.40	5	1,795	0.28%
2018/06/26	11.9	16.65	2	16.60	16.70	9.9	1,615	0.61%
2018/06/25	1	16.00	202	15.99	15.70	-201	1,550	-12.96%	大賣/鉅額交易
2018/06/22	202	16.20	1	16.15	16.00	201	1,549	12.97%	大買/鉅額交易
2018/06/15	0	0.00	10	15.70	15.65	-10	1,441	-0.69%
2018/06/13	2	16.00	0	0.00	15.60	2	1,458	0.14%
2018/06/12	1	15.70	0	0.00	16.10	1	1,440	0.07%
2018/06/11	3	15.83	1	15.80	16.10	2	1,408	0.14%
2018/06/08	1	15.45	1	15.35	15.35	0	1,349	0.00%
2018/06/07	2	15.65	1	15.45	15.45	1	1,361	0.07%
2018/06/06	6	15.52	24	15.44	15.70	-18	1,356	-1.33%
2018/06/04	2	15.05	0	0.00	15.05	2	1,320	0.15%
2018/06/01	0	0.00	2	14.78	14.75	-2	1,305	-0.15%
2018/05/31	0	0.00	125	14.88	14.70	-125	1,299	-9.62%	大賣/鉅額交易
2018/05/30	205	15.08	81	14.81	14.80	124	1,309	9.47%	大買/鉅額交易
2018/05/23	6	14.63	0	0.00	14.65	6	1,264	0.47%
2018/05/22	0	0.00	1	14.85	14.50	-1	1,228	-0.08%
2018/05/21	10	14.66	2	14.45	14.70	8	1,213	0.66%
2018/05/16	1	13.65	0	0.00	13.60	1	1,261	0.08%
2018/05/14	0	0.00	1	14.40	14.25	-1	1,369	-0.07%
2018/05/08	0	0.00	1	14.40	14.25	-1	1,452	-0.07%
2018/05/04	0.1	13.75	0	0.00	13.75	0.1	1,584	0.00%
2018/05/02	0	0.00	2	13.88	13.85	-2	1,973	-0.10%
2018/04/30	0	0.00	8	13.15	13.50	-8	1,995	-0.40%
2018/04/27	0	13.35	0	0.00	13.30	0	2,060	0.00%
2018/04/25	2	13.53	0	0.00	13.60	2	2,125	0.09%
2018/04/19	10	14.60	22	14.60	14.60	-12	2,421	-0.50%
2018/04/16	30	14.60	0	0.00	14.60	30	2,454	1.22%
2018/04/13	0	0.00	1	14.80	14.70	-1	2,448	-0.04%
2018/04/11	1	14.40	0	0.00	14.35	1	2,474	0.04%
2018/04/09	6	14.68	0	0.00	14.70	6	2,514	0.24%
2018/04/03	3	15.00	0	0.00	15.00	3	2,520	0.12%
2018/04/02	0	0.00	1	15.05	15.05	-1	2,535	-0.04%
2018/03/31	3	15.13	0	0.00	15.20	3	2,544	0.12%
2018/03/29	1	15.45	0	0.00	15.25	1	2,546	0.04%
2018/03/28	0	0.00	2	15.68	15.50	-2	2,538	-0.08%
2018/03/27	1	15.25	2	15.30	15.25	-1	2,535	-0.04%
2018/03/23	2	15.50	0	0.00	15.50	2	2,535	0.08%
2018/03/19	1	16.00	0	0.00	16.05	1	2,722	0.04%
2018/03/15	1	16.25	0	0.00	16.25	1	2,708	0.04%
2018/03/14	2	16.38	0	0.00	16.40	2	2,725	0.07%
2018/03/12	5	16.58	0	0.00	16.50	5	2,734	0.18%
2018/03/09	0	0.00	1	17.55	17.00	-1	2,732	-0.04%
2018/03/08	6	16.95	16	16.97	17.00	-10	2,705	-0.37%
2018/03/07	0	0.00	1	16.45	16.35	-1	2,684	-0.04%
2018/03/06	1	16.35	4	16.38	16.35	-3	2,739	-0.11%
2018/03/05	2	16.65	0	0.00	16.25	2	2,881	0.07%
2018/03/02	1	16.45	0	0.00	16.45	1	2,933	0.03%
2018/03/01	1	16.55	2	16.68	16.75	-1	2,948	-0.03%
2018/02/27	2	16.50	0	0.00	16.50	2	2,972	0.07%
2018/02/26	1	16.65	0	0.00	16.65	1	2,998	0.03%
2018/02/22	0	16.50	5	16.15	16.50	-5	3,188	-0.16%
2018/02/12	70	15.65	0	0.00	15.60	70	3,391	2.06%
2018/02/08	2	16.00	251	15.91	15.80	-249	3,431	-7.26%	大賣/鉅額交易
2018/02/07	1	16.70	0	0.00	16.20	1	3,535	0.03%
2018/02/06	1	15.75	0	0.00	16.10	1	3,581	0.03%
2018/01/31	1	18.10	1	18.35	18.25	0	4,140	0.00%
2018/01/30	1	18.50	5	18.70	18.25	-4	4,157	-0.10%
2018/01/29	1	18.60	0	0.00	18.50	1	4,104	0.02%
2018/01/26	15	19.07	6	18.95	19.05	9	4,072	0.22%
2018/01/25	260	18.76	18	19.40	19.15	242	4,038	5.99%	大買/鉅額交易
2018/01/24	0	0.00	7	18.41	18.45	-7	3,810	-0.18%
2018/01/23	0	0.00	6	18.68	18.25	-6	3,852	-0.16%
2018/01/22	0	0.00	7	18.25	18.35	-7	3,878	-0.18%
2018/01/19	7	17.82	7	18.05	18.20	0	4,186	0.00%
2018/01/18	27	18.44	19	18.42	18.20	8	4,325	0.18%
2018/01/17	5	17.43	18	17.66	18.05	-13	4,223	-0.31%
2018/01/16	0	0.00	1	16.80	16.85	-1	4,138	-0.02%
2018/01/11	1	16.35	0	0.00	16.50	1	4,227	0.02%
2018/01/10	8	16.54	17	16.56	16.45	-9	4,256	-0.21%
2018/01/09	0	16.90	4	17.08	16.95	-4	4,259	-0.09%
2018/01/08	8	17.05	3	17.15	17.00	5	4,320	0.12%
2018/01/05	14	17.40	8	17.45	17.50	6	4,518	0.13%
2018/01/04	1	17.50	17	17.37	17.50	-16	4,645	-0.34%
2018/01/03	8	17.14	0	0.00	17.00	8	4,588	0.17%
2018/01/02	0	0.00	5	17.23	17.25	-5	4,582	-0.11%