揚智 (3041)-日盛-板橋券商分點個股進出

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

揚智

(3041)

股價
20.75
漲跌
▲0.05
漲幅
+0.24%
成交量
995張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:13:30

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-板橋券商分點個股進出

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-板橋券商分點個股進出
日盛-板橋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
2023/04/06	1	21.30	0	0.00	21.30	1	1,039	0.10%
2023/03/22	0	0.00	1	21.60	21.45	-1	1,054	-0.09%
2023/03/21	0	0.00	2	21.20	21.25	-2	1,045	-0.19%
2023/03/15	0	0.00	0.2	20.75	20.50	-0.2	1,051	-0.02%
2023/03/13	2	20.43	0	0.00	20.65	2	1,057	0.19%
2023/03/10	1	21.20	0	0.00	21.25	1	1,049	0.10%
2023/03/06	0	0.00	0.3	22.15	22.15	-0.3	1,035	-0.03%
2023/03/02	3	21.72	0	0.00	21.65	3	1,038	0.29%
2023/02/22	1	21.95	0	0.00	22.00	1	1,075	0.09%
2023/02/21	0	0.00	1	22.70	22.50	-1	1,073	-0.09%
2023/02/20	0	0.00	5	22.14	22.60	-5	1,076	-0.46%
2023/02/17	3	21.85	10	21.70	21.80	-7	1,071	-0.65%
2023/02/13	1	21.55	0	0.00	21.55	1	1,094	0.09%
2023/02/09	0	0.00	1	22.75	22.50	-1	1,077	-0.09%
2023/02/08	6	22.75	6	23.18	22.70	0	1,067	0.00%
2023/02/03	3	22.95	0	0.00	23.05	3	998	0.30%
2023/02/02	3	23.48	49	23.26	23.25	-46	890	-5.17%
2023/01/31	0	0.00	1	21.30	21.50	-1	743	-0.13%
2023/01/17	2	20.25	0	0.00	20.20	2	727	0.27%
2023/01/05	0	0.00	0.1	20.20	20.20	-0.1	811	-0.01%
2022/12/26	0	0.00	1	21.10	21.00	-1	844	-0.12%
2022/12/21	0	0.00	1	20.40	20.35	-1	868	-0.12%
2022/12/16	1	21.30	0	0.00	21.30	1	901	0.11%
2022/12/13	0	0.00	1	21.70	21.75	-1	885	-0.11%
2022/12/09	0	0.00	1	21.65	21.65	-1	879	-0.11%
2022/12/07	1	20.90	0	0.00	20.90	1	882	0.11%
2022/12/05	0	0.00	1	22.10	22.05	-1	882	-0.11%
2022/12/02	0	0.00	1	22.00	22.05	-1	875	-0.11%
2022/11/29	1	20.90	0	0.00	20.90	1	891	0.11%
2022/11/22	0	0.00	1	20.70	20.60	-1	910	-0.11%
2022/11/21	1	20.70	1	20.75	20.60	0	914	0.00%
2022/11/16	1	20.10	0	0.00	20.10	1	922	0.11%
2022/11/14	10	19.20	0	0.00	19.45	10	932	1.07%
2022/11/11	3	19.12	0	0.00	18.95	3	943	0.32%
2022/11/04	1	18.55	10	18.80	18.80	-9	1,052	-0.86%
2022/11/02	2	18.60	2	18.50	18.50	0	1,061	0.00%
2022/11/01	0.1	18.15	0	0.00	18.25	0.1	1,068	0.01%
2022/10/31	10	17.85	10	18.20	17.95	0	1,077	0.00%
2022/10/20	1	17.60	1	17.60	17.60	0	1,123	0.00%
2022/10/14	0	0.00	2	17.85	18.00	-2	1,221	-0.16%
2022/10/13	12	17.39	0	0.00	16.95	12	1,318	0.91%
2022/10/12	1	18.60	1	18.90	18.80	0	1,319	0.00%
2022/10/11	0	0.00	1	19.10	18.95	-1	1,534	-0.07%
2022/10/05	0	0.00	1	20.80	20.40	-1	1,571	-0.06%
2022/09/30	0	0.00	2	18.95	20.10	-2	1,586	-0.13%
2022/09/27	1	20.00	1	20.20	20.15	0	1,603	0.00%
2022/09/26	1	20.65	0	0.00	20.00	1	1,602	0.06%
2022/09/22	1	21.90	0	0.00	21.90	1	1,629	0.06%
2022/09/15	13	22.94	0	0.00	22.80	13	1,642	0.79%
2022/09/07	10	22.80	0	0.00	22.70	10	1,685	0.59%
2022/09/06	6	23.77	0	0.00	23.00	6	1,685	0.36%
2022/09/05	2	23.98	0	0.00	23.70	2	1,677	0.12%
2022/09/02	10	24.95	0	0.00	24.80	10	1,675	0.60%
2022/08/30	0	0.00	2	24.85	25.05	-2	1,690	-0.12%
2022/08/29	5	24.75	0	0.00	24.75	5	1,690	0.30%
2022/08/26	0	0.00	42	26.03	25.65	-42	1,690	-2.48%
2022/08/25	10	26.23	0	0.00	25.80	10	1,683	0.59%
2022/08/23	5	24.70	0	0.00	24.95	5	1,655	0.30%
2022/08/22	0	0.00	2	25.05	24.80	-2	1,658	-0.12%
2022/08/16	2	25.60	2	25.63	25.15	0	1,649	0.00%
2022/08/15	3.1	25.52	11	25.44	25.30	-8	1,632	-0.49%
2022/08/12	9	24.97	8	25.02	25.05	1	1,598	0.06%
2022/08/05	0	0.00	8	24.20	24.35	-8	1,640	-0.49%
2022/08/02	1	23.90	0	0.00	23.80	1	1,662	0.06%
2022/07/29	0	0.00	1	24.80	24.50	-1	1,674	-0.06%
2022/07/28	0	0.00	9	24.67	24.50	-9	1,707	-0.53%
2022/07/26	8	24.11	0	0.00	23.95	8	1,701	0.47%
2022/07/25	1	24.50	0	0.00	24.65	1	1,702	0.06%
2022/07/21	2	24.95	2	24.83	25.05	0	1,768	0.00%
2022/07/20	18	24.71	3	24.87	24.50	15	1,738	0.86%
2022/07/19	3	24.42	9	24.41	24.30	-6	1,685	-0.36%
2022/07/18	16	25.64	5	24.95	24.95	11	1,672	0.66%
2022/07/15	0	0.00	3	25.40	25.40	-3	1,464	-0.20%
2022/07/14	0	0.00	6	23.01	23.10	-6	1,460	-0.41%
2022/07/13	6	22.78	0	0.00	22.65	6	1,484	0.40%
2022/07/08	0	0.00	5	22.85	22.90	-5	1,546	-0.32%
2022/07/06	5	22.30	0	0.00	21.45	5	1,553	0.32%
2022/07/05	5	22.35	0	0.00	22.65	5	1,572	0.32%
2022/07/04	0	0.00	5	22.80	22.25	-5	1,575	-0.32%
2022/07/01	29	23.51	1	21.90	21.80	28	1,588	1.76%
2022/06/30	1	23.95	0	0.00	22.95	1	1,592	0.06%
2022/06/23	11	24.45	0	0.00	24.55	11	1,863	0.59%
2022/06/21	0	0.00	1	25.65	25.75	-1	1,965	-0.05%
2022/06/20	1	24.85	0	0.00	24.30	1	2,094	0.05%
2022/06/17	17	25.57	0	0.00	25.40	17	2,116	0.80%
2022/06/16	11	26.87	0	0.00	26.00	11	2,222	0.49%
2022/06/15	0	0.00	5	26.85	26.85	-5	2,269	-0.22%
2022/06/13	24	27.41	10	27.15	27.05	14	2,387	0.59%
2022/06/10	1	28.40	0	0.00	28.35	1	2,424	0.04%
2022/06/08	0	0.00	1	29.40	29.30	-1	2,481	-0.04%
2022/06/02	0	0.00	1	29.15	29.30	-1	2,582	-0.04%
2022/06/01	6	29.33	0	0.00	29.10	6	2,627	0.23%
2022/05/31	0	0.00	1	29.15	29.25	-1	2,655	-0.04%
2022/05/30	2	29.00	0	0.00	29.10	2	2,686	0.07%
2022/05/26	1	29.15	0	0.00	28.65	1	2,753	0.04%
2022/05/25	0	0.00	5	29.50	29.45	-5	2,803	-0.18%
2022/05/23	5	29.70	0	0.00	29.45	5	2,895	0.17%
2022/05/19	6	29.05	21	28.90	29.45	-15	3,016	-0.50%
2022/05/17	0	0.00	1	28.60	29.30	-1	3,199	-0.03%
2022/05/12	0	0.00	10	27.70	26.80	-10	4,057	-0.25%
2022/05/11	10	27.45	0	0.00	27.55	10	4,288	0.23%
2022/05/10	1	26.40	2	26.58	27.95	-1	4,442	-0.02%
2022/05/09	1	27.20	1	27.05	26.90	0	4,615	0.00%
2022/05/06	1	27.50	1	27.80	27.95	0	4,680	0.00%
2022/05/05	1	28.20	3	28.33	28.30	-2	4,757	-0.04%
2022/05/04	0	0.00	1	27.30	27.15	-1	4,827	-0.02%
2022/05/03	1	26.65	1	26.85	26.95	0	4,946	0.00%
2022/04/29	1	26.65	0	0.00	26.55	1	5,116	0.02%
2022/04/28	7	26.20	7	26.50	26.45	0	5,461	0.00%
2022/04/27	1	25.00	4	25.73	26.00	-3	5,861	-0.05%
2022/04/25	16	27.09	0	0.00	27.00	16	5,982	0.27%
2022/04/22	3	28.83	1	28.70	28.60	2	6,040	0.03%
2022/04/20	0	0.00	4	30.00	29.65	-4	6,246	-0.06%
2022/04/19	2	29.50	3	30.07	29.25	-1	6,376	-0.02%
2022/04/18	13.4	29.55	2	29.48	29.25	11.4	6,768	0.17%
2022/04/15	2	30.03	0	0.00	29.90	2	6,927	0.03%
2022/04/14	1	31.15	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	0.00	1	31.35	31.60	-1	7,407	-0.01%
2022/04/12	4	31.14	1	31.55	30.90	3	7,741	0.04%
2022/04/11	1	31.25	0	0.00	31.05	1	8,090	0.01%
2022/04/08	0	0.00	2	32.60	32.90	-2	8,425	-0.02%
2022/04/07	2	32.15	0	0.00	32.00	2	8,957	0.02%
2022/04/06	2	33.10	9	33.11	33.15	-7	10,620	-0.07%
2022/04/01	0	0.00	1	33.90	33.95	-1	12,304	-0.01%
2022/03/31	1	33.60	1	33.75	33.95	0	13,039	0.00%
2022/03/30	0	0.00	3	34.52	34.05	-3	13,834	-0.02%
2022/03/29	7	33.83	1	34.00	33.50	6	14,102	0.04%
2022/03/28	0	0.00	6	34.89	35.00	-6	14,709	-0.04%
2022/03/25	0	0.00	1	34.30	34.40	-1	15,730	-0.01%
2022/03/24	1	34.95	2	34.85	34.60	-1	16,371	-0.01%
2022/03/23	14	35.44	6	35.25	34.95	8	16,647	0.05%
2022/03/21	4	34.76	5	33.70	33.70	-1	16,884	-0.01%
2022/03/18	0	0.00	1	33.55	34.10	-1	16,919	-0.01%
2022/03/17	3	32.77	0	0.00	33.50	3	16,932	0.02%
2022/03/16	0	0.00	7	32.17	31.65	-7	16,926	-0.04%
2022/03/15	2	31.58	11	31.30	31.20	-9	17,022	-0.05%
2022/03/11	8	33.03	3	32.87	32.75	5	17,156	0.03%
2022/03/10	2	32.40	0	0.00	32.70	2	17,224	0.01%
2022/03/09	0	0.00	1	30.80	31.55	-1	17,392	-0.01%
2022/03/08	1	30.30	0	0.00	30.20	1	17,524	0.01%
2022/03/07	1	31.10	1.1	31.03	31.00	-0.1	17,583	0.00%
2022/03/04	3	32.85	1	33.45	32.55	2	17,651	0.01%
2022/03/03	1	33.20	0	0.00	32.95	1	17,787	0.01%
2022/03/02	1	32.40	1	33.10	33.15	0	17,964	0.00%
2022/02/25	1	31.10	2	31.78	31.60	-1	18,323	-0.01%
2022/02/24	2	31.73	2	30.85	30.75	0	18,735	0.00%
2022/02/23	0	0.00	1	32.85	32.75	-1	19,058	-0.01%
2022/02/22	3	32.85	0	0.00	32.30	3	19,718	0.02%
2022/02/18	1	34.00	2	33.30	34.05	-1	22,449	0.00%
2022/02/17	7	34.90	7	34.97	33.75	0	23,092	0.00%
2022/02/16	14	34.96	6	34.97	35.00	8	23,287	0.03%
2022/02/15	15	35.28	2	35.10	34.90	13	23,019	0.06%
2022/02/14	6	38.88	1	38.30	38.75	5	22,629	0.02%
2022/02/11	2	39.43	5	39.44	39.80	-3	22,499	-0.01%
2022/02/10	3	38.20	2	38.08	38.40	1	22,273	0.00%
2022/02/09	3	38.48	4	38.54	38.80	-1	22,115	0.00%
2022/02/08	0	0.00	2	37.30	37.30	-2	21,923	-0.01%
2022/02/07	0	0.00	1	35.80	36.05	-1	21,854	0.00%
2022/01/26	2	34.60	0	0.00	34.70	2	21,781	0.01%
2022/01/25	4	36.15	2	35.85	35.50	2	21,700	0.01%
2022/01/24	3	36.30	2	36.48	36.30	1	21,606	0.00%
2022/01/21	5	38.64	9	38.92	37.80	-4	21,502	-0.02%
2022/01/20	11.3	39.51	16	38.79	40.35	-4.7	21,161	-0.02%
2022/01/19	1	36.70	16.9	36.99	37.85	-15.9	20,752	-0.08%
2022/01/18	10	37.75	5	37.74	37.20	5	20,681	0.02%
2022/01/17	1	37.20	1	37.30	37.30	0	20,552	0.00%
2022/01/14	1	36.40	5	36.00	35.95	-4	20,443	-0.02%
2022/01/12	2	37.95	2	37.25	37.45	0	20,214	0.00%
2022/01/11	7	37.80	4	38.60	37.55	3	20,073	0.01%
2022/01/10	1	37.90	3	38.52	38.45	-2	19,660	-0.01%
2022/01/07	6	38.14	4	37.54	37.35	2	19,465	0.01%
2022/01/06	3	39.32	14	39.25	39.50	-11	19,166	-0.06%
2022/01/05	4	40.95	7	40.61	39.50	-3	18,951	-0.02%
2022/01/04	4	40.31	7	40.24	40.25	-3	18,610	-0.02%
2022/01/03	35	42.16	30	41.83	41.15	5	18,251	0.03%
2021/12/30	19	41.61	36	41.47	41.95	-17	17,911	-0.09%
2021/12/29	94	42.24	71	42.94	42.10	23	17,373	0.13%
2021/12/28	61	42.02	87	42.04	40.50	-26	15,699	-0.17%
2021/12/27	22	39.95	51.2	41.66	42.70	-29.2	14,005	-0.21%
2021/12/24	63	39.21	42	39.28	38.85	21	13,294	0.16%
2021/12/23	25	38.23	25	38.53	37.80	0	12,482	0.00%
2021/12/22	33	38.65	39	38.69	38.50	-6	12,182	-0.05%
2021/12/21	66	37.71	143	37.28	38.45	-77	11,477	-0.67%	大賣/
2021/12/20	113	36.12	69	36.11	36.05	44	10,414	0.42%	大買/
2021/12/17	22	34.97	17	34.49	33.65	5	9,733	0.05%
2021/12/16	53	34.30	75.3	34.07	36.05	-22.3	9,412	-0.24%
2021/12/15	0	0.00	17	32.80	32.80	-17	9,053	-0.19%
2021/12/14	6	32.63	0	0.00	32.30	6	9,050	0.07%
2021/12/13	12	33.90	4	33.98	34.20	8	8,968	0.09%
2021/12/10	4	33.45	1	33.25	33.30	3	8,917	0.03%
2021/12/09	11	34.60	15	34.24	34.50	-4	8,842	-0.05%
2021/12/08	5	33.82	10	33.90	33.95	-5	8,733	-0.06%
2021/12/07	4	32.85	3	33.07	32.60	1	8,647	0.01%
2021/12/06	6	34.01	1	33.85	33.40	5	8,549	0.06%
2021/12/03	2	35.05	3	34.78	34.55	-1	8,465	-0.01%
2021/12/02	9	34.14	5	33.56	33.55	4	8,302	0.05%
2021/12/01	12	33.58	10	33.70	34.80	2	8,172	0.02%
2021/11/30	10	33.40	14	33.79	33.90	-4	8,102	-0.05%
2021/11/29	6	33.48	1	33.40	33.10	5	8,091	0.06%
2021/11/26	22	33.21	20	34.55	32.85	2	7,950	0.03%
2021/11/25	3	35.08	3	34.98	34.80	0	7,753	0.00%
2021/11/24	51	35.64	68.7	35.17	35.90	-17.7	7,591	-0.23%
2021/11/23	105	37.48	55	36.75	34.95	50	7,330	0.68%	大買/
2021/11/22	22	38.36	31	38.53	38.80	-9	6,895	-0.13%
2021/11/19	29	38.75	32	38.24	39.20	-3	6,507	-0.05%
2021/11/18	99	38.18	177	39.21	38.50	-78	5,837	-1.34%	大賣/
2021/11/17	106	36.00	94	36.47	37.60	12	4,400	0.27%	大買/
2021/11/16	66	34.09	35	34.20	34.20	31	3,005	1.03%
2021/11/15	5	30.93	11	30.71	31.10	-6	2,274	-0.26%
2021/11/12	0	0.00	5	29.00	28.75	-5	1,980	-0.25%
2021/11/11	10	28.60	0	0.00	28.60	10	2,165	0.46%
2021/11/10	6	29.39	0	0.00	29.45	6	2,166	0.28%
2021/11/02	0	0.00	1	27.95	27.25	-1	2,299	-0.04%
2021/11/01	1	28.00	0	0.00	28.00	1	2,317	0.04%
2021/10/29	0	0.00	32	28.20	28.45	-32	2,317	-1.38%
2021/10/28	0	0.00	4	27.50	27.40	-4	2,345	-0.17%
2021/10/27	9	26.97	5	27.15	27.15	4	2,349	0.17%
2021/10/22	0	0.00	9	26.33	26.40	-9	2,489	-0.36%
2021/10/20	0	0.00	1	25.75	25.90	-1	2,822	-0.04%
2021/10/19	3	25.72	0	0.00	25.90	3	3,176	0.09%
2021/10/18	3	25.05	0	0.00	25.35	3	3,608	0.08%
2021/10/12	1	24.85	0	0.00	24.70	1	4,056	0.02%
2021/10/07	0	0.00	1	25.35	25.60	-1	4,935	-0.02%
2021/10/06	10	24.05	0	0.00	23.70	10	5,063	0.20%
2021/10/05	0	0.00	1	23.85	24.30	-1	5,241	-0.02%
2021/09/28	2	26.55	0	0.00	26.50	2	5,300	0.04%
2021/09/27	1.1	27.11	1	27.05	27.10	0.1	5,290	0.00%
2021/09/24	1	26.85	0	0.00	27.00	1	5,293	0.02%
2021/09/23	20	27.22	0	0.00	26.70	20	5,300	0.38%
2021/09/17	0	0.00	1	27.55	27.35	-1	5,323	-0.02%
2021/09/16	0	0.00	2	27.23	27.05	-2	5,331	-0.04%
2021/09/15	1	28.40	1	28.60	28.15	0	5,410	0.00%
2021/09/13	1	29.35	0	0.00	29.30	1	5,467	0.02%
2021/09/10	0	0.00	1	29.95	30.25	-1	5,451	-0.02%
2021/09/09	0	0.00	1	29.20	29.20	-1	5,430	-0.02%
2021/09/08	0	0.00	61	28.35	28.35	-61	5,440	-1.12%
2021/09/07	1	29.15	3	29.23	28.90	-2	5,441	-0.04%
2021/09/06	1	30.05	17	29.41	29.10	-16	5,416	-0.30%
2021/09/03	1	30.40	0	0.00	30.25	1	5,398	0.02%
2021/09/02	5	30.44	18	30.69	30.15	-13	5,393	-0.24%
2021/09/01	0	0.00	1	30.10	30.15	-1	5,312	-0.02%
2021/08/30	0	0.00	2	29.23	29.10	-2	5,285	-0.04%
2021/08/26	3	28.67	3	28.95	29.00	0	5,391	0.00%
2021/08/25	3	28.18	11	27.52	28.45	-8	5,395	-0.15%
2021/08/24	1	27.00	0	0.00	27.00	1	5,391	0.02%
2021/08/23	0	0.00	1	27.15	27.05	-1	5,400	-0.02%
2021/08/20	0	0.00	0.1	25.65	25.75	-0.1	5,402	0.00%
2021/08/19	0	0.00	3	26.65	26.00	-3	5,399	-0.06%
2021/08/18	11	25.90	0	0.00	27.40	11	5,390	0.20%
2021/08/17	7	27.48	2	27.28	26.55	5	5,404	0.09%
2021/08/16	2	28.00	2	27.15	26.90	0	5,210	0.00%
2021/08/13	0	0.00	1	28.00	28.00	-1	5,211	-0.02%
2021/08/12	0	0.00	1	29.10	29.35	-1	5,205	-0.02%
2021/08/11	10	28.35	0	0.00	28.30	10	5,234	0.19%
2021/08/09	3	30.38	0	0.00	29.60	3	5,237	0.06%
2021/08/06	0	0.00	46	30.72	30.65	-46	5,251	-0.88%
2021/08/05	3	30.65	2	30.65	30.50	1	5,237	0.02%
2021/08/04	0	0.00	1	30.40	30.40	-1	5,317	-0.02%
2021/08/03	13	30.28	10	30.80	30.70	3	5,392	0.06%
2021/08/02	5	30.00	10	29.85	29.70	-5	5,327	-0.09%
2021/07/30	0	0.00	4	29.93	29.65	-4	5,358	-0.07%
2021/07/29	4	29.19	0	0.00	29.45	4	5,364	0.07%
2021/07/28	0	0.00	4	28.80	29.05	-4	5,426	-0.07%
2021/07/27	3	31.45	11	30.85	30.40	-8	5,510	-0.15%
2021/07/26	23	32.56	47.7	32.93	31.95	-24.7	5,751	-0.43%
2021/07/23	41	32.06	104	31.85	32.75	-63	5,687	-1.11%	大賣/
2021/07/22	118	31.66	55.2	31.66	32.15	62.8	5,445	1.15%	大買/
2021/07/21	30	30.30	18	30.44	29.85	12	5,087	0.24%
2021/07/20	1	28.45	2	29.30	28.60	-1	4,914	-0.02%
2021/07/19	5	29.07	0	0.00	29.00	5	4,937	0.10%
2021/07/16	8	29.43	5	29.43	29.55	3	4,978	0.06%
2021/07/15	69	32.01	64	32.62	29.75	5	5,020	0.10%
2021/07/14	1	29.20	8	29.74	31.00	-7	4,303	-0.16%
2021/07/13	14	29.23	6	30.32	29.20	8	4,212	0.19%
2021/07/12	4	29.36	3	29.80	30.00	1	4,084	0.02%
2021/07/09	2	28.00	0	0.00	28.40	2	3,924	0.05%
2021/07/08	0	0.00	3	28.03	28.15	-3	3,980	-0.08%
2021/07/07	0	0.00	2	28.10	27.90	-2	4,011	-0.05%
2021/07/06	2	27.98	0	0.00	27.95	2	4,063	0.05%
2021/07/05	13	28.45	0.5	28.25	28.30	12.5	4,169	0.30%
2021/07/02	0	0.00	1	27.45	27.65	-1	4,392	-0.02%
2021/06/30	22	27.41	23.2	27.69	27.45	-1.2	4,548	-0.03%
2021/06/29	1	28.50	0	0.00	27.40	1	4,592	0.02%
2021/06/25	2	28.35	2	28.00	28.00	0	4,653	0.00%
2021/06/24	13	28.34	10	28.45	28.50	3	4,636	0.06%
2021/06/21	5	26.80	0	0.00	26.20	5	4,503	0.11%
2021/06/17	0	0.00	0.1	27.35	27.50	-0.1	4,659	0.00%
2021/06/09	0.5	27.15	6	27.01	27.00	-5.5	5,406	-0.10%
2021/06/04	6	27.22	0	0.00	26.30	6	5,450	0.11%
2021/06/03	0	0.00	1	27.15	27.20	-1	5,382	-0.02%
2021/06/02	2	27.05	3	26.90	26.90	-1	5,431	-0.02%
2021/06/01	5	27.10	1	27.55	27.30	4	5,540	0.07%
2021/05/31	0	0.00	1	26.60	26.50	-1	5,655	-0.02%
2021/05/28	0	0.00	10	26.05	26.05	-10	5,667	-0.18%
2021/05/27	0	0.00	2	26.15	25.65	-2	5,669	-0.04%
2021/05/25	14	25.46	1	25.30	25.40	13	5,697	0.23%
2021/05/24	0	0.00	1	24.85	24.85	-1	5,695	-0.02%
2021/05/21	1	23.90	7	23.96	24.05	-6	5,712	-0.11%
2021/05/20	1	23.55	0	0.00	23.30	1	5,729	0.02%
2021/05/19	46	23.61	4	23.96	23.95	42	5,765	0.73%
2021/05/18	1	22.05	3	22.55	22.65	-2	5,860	-0.03%
2021/05/17	2	20.68	11	21.68	20.60	-9	5,872	-0.15%
2021/05/14	4	23.24	2	24.08	22.85	2	5,832	0.03%
2021/05/13	3	23.18	32	22.50	22.95	-29	5,788	-0.50%
2021/05/12	3	23.35	1	24.80	22.95	2	5,759	0.03%
2021/05/11	14	26.44	1	25.50	25.50	13	5,694	0.23%
2021/05/06	19	28.22	11	27.70	27.60	8	5,592	0.14%
2021/05/05	3.4	28.91	0	0.00	28.00	3.4	5,559	0.06%
2021/05/04	4	29.14	8	30.14	28.95	-4	5,481	-0.07%
2021/05/03	50	33.07	281	31.70	31.50	-231	5,347	-4.32%	大賣/鉅額交易
2021/04/29	244	34.89	2	35.00	35.00	242	5,012	4.83%	大買/鉅額交易
2021/04/28	30	32.08	3	31.98	31.85	27	4,911	0.55%
2021/04/27	6	31.90	18	32.11	31.35	-12	4,868	-0.25%
2021/04/26	9	32.04	5	32.15	31.50	4	4,819	0.08%
2021/04/22	5	31.90	2	32.00	30.20	3	4,736	0.06%
2021/04/21	10	31.77	47	31.10	31.75	-37	4,716	-0.78%
2021/04/20	2	30.35	2	30.88	30.85	0	4,625	0.00%
2021/04/16	1	30.40	0	0.00	30.25	1	4,789	0.02%
2021/04/14	1	29.30	1	30.20	29.75	0	4,875	0.00%
2021/04/13	1	31.35	0	0.00	30.65	1	4,971	0.02%
2021/04/12	1	31.80	0	0.00	31.40	1	5,074	0.02%
2021/04/09	0	0.00	2	31.65	31.45	-2	5,308	-0.04%
2021/04/08	44	32.27	34	32.18	32.50	10	5,258	0.19%
2021/04/07	8	31.58	22	31.63	31.55	-14	5,053	-0.28%
2021/04/06	4	30.92	42.3	31.07	30.80	-38.3	4,980	-0.77%
2021/04/01	0	0.00	40	30.13	30.55	-40	5,039	-0.79%
2021/03/31	2	30.00	4	30.48	30.25	-2	5,029	-0.04%
2021/03/30	1	29.65	0	0.00	29.60	1	5,009	0.02%
2021/03/29	1.2	29.69	1	29.50	29.50	0.2	5,081	0.00%
2021/03/26	1	29.55	1	29.45	29.45	0	5,136	0.00%
2021/03/25	1	29.60	7	29.96	29.40	-6	5,195	-0.12%
2021/03/23	6	29.78	5	29.83	29.80	1	5,216	0.02%
2021/03/22	40	30.60	1	31.25	30.75	39	5,186	0.75%
2021/03/19	36	29.78	5	30.15	30.15	31	5,115	0.61%
2021/03/18	0	0.00	1	30.30	29.95	-1	5,102	-0.02%
2021/03/17	11	30.38	37	30.34	29.85	-26	5,176	-0.50%
2021/03/16	60	31.42	53	31.74	31.05	7	5,162	0.14%
2021/03/15	0	0.00	5	29.23	30.65	-5	4,861	-0.10%
2021/03/12	2	27.75	0.6	28.25	27.90	1.4	5,045	0.03%
2021/03/10	6	27.09	1	27.25	27.25	5	5,216	0.10%
2021/03/09	2	27.10	1	27.01	26.75	1	5,271	0.02%
2021/03/08	2	28.08	0	0.00	27.60	2	5,408	0.04%
2021/03/05	26	28.67	1	28.45	28.50	25	5,581	0.45%
2021/03/04	12	28.57	2	28.68	28.60	10	5,586	0.18%
2021/03/03	1	27.50	3	27.65	27.85	-2	5,597	-0.04%
2021/03/02	5	28.80	0	0.00	28.35	5	5,806	0.09%
2021/02/26	10	28.33	1	28.40	28.45	9	6,243	0.14%
2021/02/25	1	28.40	0	0.00	28.40	1	6,738	0.01%
2021/02/22	2	28.95	0	0.00	28.90	2	9,334	0.02%
2021/02/19	3	28.95	16	29.23	29.15	-13	9,409	-0.14%
2021/02/18	12	29.55	1	29.95	29.95	11	9,480	0.12%
2021/02/17	0	0.00	1	28.10	28.20	-1	9,364	-0.01%
2021/02/04	10	27.00	0	0.00	26.90	10	9,448	0.11%
2021/01/29	5	26.70	0	0.00	25.65	5	9,685	0.05%
2021/01/26	0	0.00	5	27.75	27.20	-5	10,009	-0.05%
2021/01/22	0	0.00	1	27.20	27.40	-1	10,238	-0.01%
2021/01/21	0	0.00	1	27.00	26.90	-1	10,427	-0.01%
2021/01/20	3	27.00	0	0.00	26.80	3	10,967	0.03%
2021/01/19	1	28.35	0	0.00	28.30	1	11,098	0.01%
2021/01/18	1	27.20	0	0.00	28.20	1	11,831	0.01%
2021/01/14	0	0.00	8	29.49	29.65	-8	12,507	-0.06%
2021/01/13	2	29.00	1	28.85	28.80	1	12,598	0.01%
2021/01/12	14	28.28	0.4	28.70	28.35	13.6	12,580	0.11%
2021/01/11	6	29.53	0	0.00	29.10	6	12,496	0.05%
2021/01/08	10	30.35	0	0.00	30.45	10	12,341	0.08%
2021/01/07	10	30.75	0	0.00	30.60	10	12,288	0.08%
2021/01/06	3	30.87	16	31.13	30.40	-13	12,229	-0.11%
2021/01/05	1	32.55	5	32.75	32.35	-4	12,069	-0.03%
2021/01/04	2	32.95	2	32.60	33.50	0	12,059	0.00%
2020/12/31	15	31.85	0	0.00	31.30	15	11,798	0.13%
2020/12/30	0	0.00	5	31.38	31.55	-5	11,785	-0.04%
2020/12/29	4	30.88	0	0.00	30.60	4	11,705	0.03%
2020/12/28	0	0.00	5	32.00	31.45	-5	11,649	-0.04%
2020/12/25	5	31.50	0	0.00	31.60	5	11,527	0.04%
2020/12/23	0	0.00	21	31.24	31.10	-21	11,414	-0.18%
2020/12/22	0	0.00	5	31.10	30.00	-5	11,371	-0.04%
2020/12/21	1	30.65	1	30.40	30.50	0	11,318	0.00%
2020/12/18	1	30.60	0	0.00	30.30	1	11,252	0.01%
2020/12/16	1	30.50	2	30.65	30.50	-1	11,203	-0.01%
2020/12/15	12	30.80	0	0.00	30.10	12	11,195	0.11%
2020/12/14	0	0.00	5	31.16	31.10	-5	11,158	-0.04%
2020/12/11	5	31.10	1	30.75	30.75	4	11,187	0.04%
2020/12/10	8	31.49	5	32.15	31.80	3	11,294	0.03%
2020/12/09	13	32.27	11	32.40	32.25	2	11,269	0.02%
2020/12/08	27	31.86	20	31.83	32.35	7	11,115	0.06%
2020/12/07	0	0.00	5	30.40	30.35	-5	10,796	-0.05%
2020/12/04	17	31.07	5.4	30.86	30.90	11.6	10,693	0.11%
2020/12/03	3	30.80	4	30.91	30.70	-1	10,603	-0.01%
2020/12/02	17	31.06	273	32.06	31.00	-256	10,529	-2.43%	大賣/鉅額交易
2020/12/01	274	31.88	24	31.98	32.30	250	10,377	2.41%	大買/鉅額交易
2020/11/30	13	30.85	10	30.96	30.80	3	10,174	0.03%
2020/11/27	12	31.27	5	31.95	31.60	7	10,085	0.07%
2020/11/26	10	31.61	10.6	32.06	31.60	-0.6	9,960	-0.01%
2020/11/25	61	32.35	55	32.59	32.90	6	9,749	0.06%
2020/11/24	18	33.78	40.2	33.81	32.35	-22.2	9,307	-0.24%
2020/11/23	215	35.12	212	35.14	34.45	3	8,807	0.03%	大買/大賣/
2020/11/20	84	34.40	97.3	34.14	34.25	-13.3	7,540	-0.18%
2020/11/19	0	0.00	28	31.70	32.05	-28	6,443	-0.43%
2020/11/18	1	29.25	7.3	29.19	29.15	-6.3	6,167	-0.10%
2020/11/17	17	29.15	4	28.70	28.85	13	6,083	0.21%
2020/11/16	0	0.00	10	28.00	28.10	-10	6,065	-0.16%
2020/11/13	3	27.68	1	27.35	27.75	2	6,086	0.03%
2020/11/12	14	28.01	12	28.22	27.65	2	6,186	0.03%
2020/11/11	11	27.23	2	27.20	27.25	9	6,147	0.15%
2020/11/10	1	28.10	10	28.00	27.50	-9	6,138	-0.15%
2020/11/09	52	28.62	60	28.32	28.30	-8	6,107	-0.13%
2020/11/06	17	29.40	11	29.00	28.75	6	6,048	0.10%
2020/11/05	31	28.74	31	28.90	28.75	0	6,016	0.00%
2020/11/04	93	29.60	82	29.66	28.55	11	5,975	0.18%
2020/11/03	94	28.94	91	29.12	28.90	3	5,809	0.05%
2020/11/02	1	28.05	1	28.20	28.15	0	5,899	0.00%
2020/10/30	101	30.25	106	28.80	28.85	-5	5,835	-0.09%	大買/大賣/
2020/10/29	64	29.72	116	29.23	30.25	-52	5,724	-0.91%	大賣/
2020/10/28	64	30.54	80	30.49	29.60	-16	5,549	-0.29%
2020/10/27	54	29.11	15	29.03	29.00	39	4,977	0.78%
2020/10/26	127	28.54	122	28.68	29.60	5	4,874	0.10%	大買/大賣/
2020/10/23	20	27.93	79	28.13	28.15	-59	4,240	-1.39%
2020/10/22	19	26.70	7	26.32	25.60	12	4,063	0.30%
2020/10/21	0	0.00	17.8	27.17	27.20	-17.8	4,189	-0.43%
2020/10/19	1	24.40	0	0.00	24.40	1	4,666	0.02%
2020/10/16	0	0.00	1	24.60	24.15	-1	4,769	-0.02%
2020/10/15	2	24.75	0	0.00	24.50	2	4,873	0.04%
2020/10/14	0	0.00	1	24.70	24.60	-1	4,898	-0.02%
2020/10/12	2	25.10	3	24.98	24.80	-1	5,011	-0.02%
2020/10/08	1	24.50	3	24.57	24.60	-2	4,909	-0.04%
2020/10/07	4	24.05	0	0.00	24.30	4	4,939	0.08%
2020/10/06	0	0.00	1	23.70	23.55	-1	5,031	-0.02%
2020/10/05	0	0.00	2	23.10	23.15	-2	5,164	-0.04%
2020/09/30	0	0.00	0.6	23.10	23.15	-0.6	5,320	-0.01%
2020/09/29	0	0.00	1	22.75	22.65	-1	5,670	-0.02%
2020/09/25	2	22.38	2	23.50	22.30	0	6,705	0.00%
2020/09/24	11	23.74	0	0.00	23.50	11	7,220	0.15%
2020/09/21	0	0.00	1	25.60	24.75	-1	7,592	-0.01%
2020/09/17	1	25.20	2	25.45	25.15	-1	7,869	-0.01%
2020/09/16	2	25.38	0	0.00	25.10	2	8,419	0.02%
2020/09/15	3	26.75	17	27.19	26.25	-14	8,361	-0.17%
2020/09/14	0	0.00	8	25.61	26.60	-8	8,192	-0.10%
2020/09/10	1	24.40	8	24.60	24.15	-7	8,205	-0.09%
2020/09/09	0	0.00	3	24.30	24.70	-3	8,221	-0.04%
2020/09/08	1	24.40	0	0.00	24.20	1	8,219	0.01%
2020/09/07	6	24.54	1	24.50	24.20	5	8,243	0.06%
2020/09/02	0	0.00	5	25.30	25.25	-5	8,359	-0.06%
2020/08/31	1	23.85	3	24.23	23.75	-2	8,304	-0.02%
2020/08/28	0.4	24.20	0	0.00	24.20	0.4	8,290	0.00%
2020/08/27	2	24.20	5.2	24.30	24.45	-3.2	8,356	-0.04%
2020/08/26	0	0.00	121	24.81	24.85	-121	8,479	-1.43%	大賣/鉅額交易
2020/08/25	7	24.73	3	24.82	24.75	4	8,569	0.05%
2020/08/24	22	24.40	0	0.00	24.45	22	8,550	0.26%
2020/08/21	0	0.00	1	24.50	24.60	-1	8,555	-0.01%
2020/08/20	15	23.89	0	0.00	23.85	15	8,522	0.18%
2020/08/19	2	26.30	2	26.63	26.00	0	8,427	0.00%
2020/08/18	22	26.31	0	0.00	26.20	22	8,396	0.26%
2020/08/12	3.1	26.56	2	26.90	26.90	1.1	8,265	0.01%
2020/08/11	2	27.00	0	0.00	26.80	2	8,280	0.02%
2020/08/10	1	27.85	10	27.90	27.90	-9	8,278	-0.11%
2020/08/07	3	28.30	10	28.00	28.10	-7	8,298	-0.08%
2020/08/06	94	29.84	52	29.80	28.65	42	8,263	0.51%
2020/08/05	0	0.00	15	28.20	28.50	-15	8,069	-0.19%
2020/08/04	0	0.00	1	28.40	27.90	-1	8,049	-0.01%
2020/08/03	3	28.15	10	28.00	28.00	-7	8,009	-0.09%
2020/07/31	2	27.80	0	0.00	27.80	2	8,004	0.02%
2020/07/30	29	28.28	4	28.16	28.30	25	8,029	0.31%
2020/07/29	3	27.15	0	0.00	27.25	3	7,957	0.04%
2020/07/28	24	28.75	46	28.82	27.40	-22	7,841	-0.28%
2020/07/27	84	31.60	53	31.42	30.40	31	7,617	0.41%
2020/07/24	112	31.54	79.9	30.91	32.10	32.1	7,181	0.45%	大買/
2020/07/23	18	29.03	1	29.30	29.20	17	6,628	0.26%
2020/07/22	10	29.58	8	29.74	29.60	2	6,567	0.03%
2020/07/20	2	26.13	1	27.00	27.45	1	6,394	0.02%
2020/07/17	13	28.28	6.2	28.76	27.40	6.8	6,359	0.11%
2020/07/16	12	27.90	6	27.81	28.15	6	6,363	0.09%
2020/07/15	3	28.03	0	0.00	27.50	3	6,347	0.05%
2020/07/14	0	0.00	14.6	28.35	27.90	-14.6	6,334	-0.23%
2020/07/13	20	28.54	14	28.58	29.60	6	6,287	0.10%
2020/07/10	14	28.89	18	29.11	28.95	-4	6,155	-0.06%
2020/07/09	16	32.22	16	32.28	31.40	0	6,083	0.00%
2020/07/08	9	33.53	8	33.63	33.00	1	5,942	0.02%
2020/07/07	39.4	34.13	34.4	34.16	34.20	5	5,589	0.09%
2020/07/06	2	30.65	9.9	31.98	32.15	-7.9	4,892	-0.16%
2020/07/03	45	28.96	123.6	29.23	29.25	-78.6	4,582	-1.72%	大賣/
2020/07/02	101	26.60	8.8	26.60	26.60	92.2	4,051	2.28%	大買/
2020/07/01	3	23.43	5	22.35	24.20	-2	3,952	-0.05%
2020/06/30	35	23.27	67	22.71	22.00	-32	3,806	-0.84%
2020/06/29	7	23.50	3	23.58	23.60	4	3,652	0.11%
2020/06/24	9	23.73	18	23.96	23.80	-9	3,517	-0.26%
2020/06/23	72	24.26	73	24.08	23.65	-1	3,383	-0.03%
2020/06/19	4	20.90	0	0.00	20.90	4	2,835	0.14%
2020/06/18	7	18.64	2	18.60	19.00	5	2,799	0.18%
2020/06/17	0	0.00	13	18.00	18.10	-13	2,732	-0.48%
2020/06/16	0.8	17.60	0	0.00	17.90	0.8	2,761	0.03%
2020/06/12	3	17.50	0	0.00	18.00	3	2,825	0.11%
2020/06/09	4	17.95	0	0.00	17.80	4	2,916	0.14%
2020/06/08	10	17.75	0	0.00	17.65	10	3,239	0.31%
2020/06/05	5	17.75	0	0.00	17.80	5	3,493	0.14%
2020/06/04	17	17.87	10	17.84	17.75	7	3,498	0.20%
2020/06/03	2	17.90	2	17.90	17.95	0	3,504	0.00%
2020/06/02	1	17.80	3	17.87	18.00	-2	3,450	-0.06%
2020/06/01	3	17.97	0	0.00	18.10	3	3,347	0.09%
2020/05/29	0	0.00	1	16.80	16.70	-1	3,290	-0.03%
2020/05/25	0	0.00	0.6	17.00	17.15	-0.6	3,435	-0.02%
2020/05/21	0	0.00	10	17.15	17.00	-10	3,421	-0.29%
2020/05/20	3	17.85	0	0.00	17.05	3	3,413	0.09%
2020/05/19	2	16.65	0	0.00	17.00	2	3,382	0.06%
2020/05/18	2	17.10	10	17.09	16.80	-8	3,366	-0.24%
2020/05/15	11	17.39	4	17.04	17.05	7	3,320	0.21%
2020/05/14	5	16.94	1	17.00	16.50	4	3,236	0.12%
2020/05/12	0	0.00	1	16.35	16.20	-1	3,189	-0.03%
2020/05/07	1	16.70	0	0.00	16.85	1	3,161	0.03%
2020/05/06	2	16.33	0	0.00	16.25	2	3,159	0.06%
2020/05/05	1	16.00	0	0.00	15.85	1	3,111	0.03%
2020/05/04	0	0.00	1	15.65	15.50	-1	3,150	-0.03%
2020/04/30	0	0.00	5	15.45	15.45	-5	3,152	-0.16%
2020/04/29	1	15.30	28	15.27	15.25	-27	3,165	-0.85%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/27	0	0.00	13	14.93	14.95	-13	3,192	-0.41%
2020/04/24	0	0.00	23	14.85	14.65	-23	3,181	-0.72%
2020/04/23	4	14.95	0	0.00	15.00	4	3,162	0.13%
2020/04/22	26	14.64	0	0.00	14.60	26	3,193	0.81%
2020/04/21	13	14.92	5	14.60	14.45	8	3,198	0.25%
2020/04/20	1	14.50	2	14.85	14.90	-1	3,148	-0.03%
2020/04/17	0	0.00	1	15.05	14.25	-1	3,128	-0.03%
2020/04/15	0	0.00	3	14.25	14.40	-3	3,262	-0.09%
2020/04/14	2	14.50	2	14.20	14.25	0	3,270	0.00%
2020/04/13	2	13.75	1	13.70	13.70	1	3,203	0.03%
2020/04/08	1	13.80	2	13.93	13.95	-1	3,187	-0.03%
2020/04/07	1	13.50	10	13.54	13.50	-9	3,161	-0.28%
2020/03/31	3	12.65	0	0.00	12.35	3	3,164	0.09%
2020/03/30	0	0.00	1	12.55	12.45	-1	3,156	-0.03%
2020/03/27	4	12.40	1	12.65	12.25	3	3,176	0.09%
2020/03/25	7	12.46	20	12.45	12.40	-13	3,166	-0.41%
2020/03/24	0	0.00	12	11.94	11.95	-12	3,159	-0.38%
2020/03/23	13	11.55	0	0.00	11.20	13	3,168	0.41%
2020/03/20	20	12.38	5	12.16	12.35	15	3,270	0.46%
2020/03/19	5	11.63	0	0.00	11.55	5	3,254	0.15%
2020/03/18	1	13.05	2	13.28	12.80	-1	3,202	-0.03%
2020/03/17	4	13.49	4	13.91	13.10	0	3,214	0.00%
2020/03/16	4	14.58	0	0.00	14.30	4	3,185	0.13%
2020/03/13	3	15.80	3	15.92	15.80	0	3,098	0.00%
2020/03/12	52	18.22	54	17.70	17.50	-2	2,996	-0.07%
2020/03/11	4	18.75	7	18.85	18.20	-3	2,638	-0.11%
2020/03/04	0	0.00	1	18.10	17.95	-1	2,281	-0.04%
2020/03/03	5	17.80	4	17.64	17.45	1	2,253	0.04%
2020/03/02	1	17.25	0	0.00	17.10	1	2,241	0.04%
2020/02/27	1	16.95	4	17.55	16.90	-3	2,256	-0.13%
2020/02/26	7	18.35	0	0.00	17.75	7	2,319	0.30%
2020/02/20	0	0.00	4	17.96	17.95	-4	2,447	-0.16%
2020/02/19	0	17.35	1	17.40	17.45	-1	2,537	-0.04%
2020/02/14	0	0.00	21	16.51	16.70	-21	2,539	-0.83%
2020/02/13	0	0.00	4	16.38	16.25	-4	2,535	-0.16%
2020/02/12	20	16.15	5	16.15	16.25	15	2,536	0.59%
2020/02/11	7	15.97	3	15.98	15.90	4	2,545	0.16%
2020/02/10	3	15.75	0	0.00	16.10	3	2,563	0.12%
2020/02/07	1	15.95	0	0.00	15.95	1	2,625	0.04%
2020/02/06	0	16.50	0	0.00	16.55	0	2,710	0.00%
2020/02/05	0	0.00	2	16.50	16.20	-2	2,852	-0.07%
2020/02/04	13	15.90	15	15.38	15.90	-2	2,865	-0.07%
2020/02/03	1	14.45	4.7	14.76	14.90	-3.7	2,965	-0.13%
2020/01/31	2	16.03	0	0.00	15.95	2	3,036	0.07%
2020/01/30	1	16.55	4	16.55	16.40	-3	3,109	-0.10%
2020/01/17	0	0.00	3	18.20	18.25	-3	3,259	-0.09%
2020/01/16	10	18.33	2	18.30	18.20	8	3,353	0.24%
2020/01/15	3	18.12	1	18.10	18.05	2	3,567	0.06%
2020/01/14	2	18.40	42	17.98	18.60	-40	3,668	-1.09%
2020/01/13	36	17.85	0	0.00	17.90	36	3,796	0.95%
2020/01/10	1	17.90	85	17.66	17.80	-84	4,358	-1.93%
2020/01/09	85	18.20	0	0.00	18.40	85	4,449	1.91%
2020/01/08	2	17.35	2	17.15	17.15	0	4,512	0.00%
2020/01/03	0	0.00	2	17.80	17.75	-2	5,312	-0.04%
2020/01/02	2	18.00	0	0.00	18.00	2	5,705	0.04%
2019/12/31	0.4	17.90	0	0.00	17.90	0.4	6,203	0.01%
2019/12/30	0	0.00	1	18.10	18.00	-1	7,333	-0.01%
2019/12/27	1	17.90	1	17.95	17.95	0	8,465	0.00%
2019/12/26	1	18.10	2	18.38	18.10	-1	9,213	-0.01%
2019/12/25	5	18.04	0	0.00	18.05	5	9,302	0.05%
2019/12/23	2	18.20	0	0.00	18.20	2	9,327	0.02%
2019/12/20	0	0.00	1	18.70	18.70	-1	9,328	-0.01%
2019/12/18	2	18.88	3	18.80	18.85	-1	9,385	-0.01%
2019/12/17	7	19.21	7	19.14	19.20	0	9,449	0.00%
2019/12/16	3	18.30	0	0.00	18.20	3	9,362	0.03%
2019/12/12	2	18.38	6	18.06	17.90	-4	9,555	-0.04%
2019/12/11	5	18.40	1	18.40	18.40	4	9,579	0.04%
2019/12/10	11	17.90	3	17.90	17.90	8	9,626	0.08%
2019/12/09	1.4	18.16	0	0.00	18.05	1.4	9,659	0.01%
2019/12/06	9	18.34	6	18.13	18.10	3	9,741	0.03%
2019/12/04	0	0.00	3	17.88	17.95	-3	10,172	-0.03%
2019/12/03	0	0.00	0	18.10	18.20	0	10,271	0.00%
2019/12/02	1.4	17.90	0	0.00	17.90	1.4	10,317	0.01%
2019/11/29	0	0.00	30	18.30	18.40	-30	10,380	-0.29%
2019/11/28	1	18.50	0	0.00	18.45	1	10,491	0.01%
2019/11/27	0	0.00	3	19.07	19.00	-3	10,725	-0.03%
2019/11/26	33	19.28	11	19.44	19.10	22	10,760	0.20%
2019/11/25	12	19.63	4	19.31	19.50	8	10,826	0.07%
2019/11/22	1	18.90	8	19.07	18.75	-7	10,773	-0.06%
2019/11/21	12.3	19.37	11	19.19	19.10	1.3	10,801	0.01%
2019/11/20	15.9	19.32	11.5	19.33	19.10	4.4	10,899	0.04%
2019/11/19	6	19.25	1	19.50	19.35	5	10,952	0.05%
2019/11/18	14	19.04	10	19.06	19.40	4	11,015	0.04%
2019/11/15	0	0.00	5	17.60	17.65	-5	10,976	-0.05%
2019/11/14	3	17.97	0	0.00	17.80	3	11,032	0.03%
2019/11/13	8	17.94	3.9	17.79	17.75	4.1	11,060	0.04%
2019/11/12	1	17.50	0	0.00	17.35	1	11,057	0.01%
2019/11/11	0.4	17.10	0	0.00	17.10	0.4	11,095	0.00%
2019/11/08	0	0.00	1	18.15	18.15	-1	11,152	-0.01%
2019/11/07	1	17.90	7	18.01	17.85	-6	11,173	-0.05%
2019/11/06	1	18.15	8.5	18.40	18.30	-7.5	11,229	-0.07%
2019/11/05	4	19.80	11.5	20.30	18.90	-7.5	11,211	-0.07%
2019/11/04	18	20.97	19	20.70	20.75	-1	11,288	-0.01%
2019/10/23	8	12.84	7	12.69	12.75	1	11,215	0.01%
2019/10/22	1	12.90	5	12.76	12.60	-4	11,234	-0.04%
2019/10/21	1	12.95	5	13.09	12.85	-4	11,267	-0.04%
2019/10/18	2	13.58	0	0.00	13.40	2	11,359	0.02%
2019/10/17	1	13.75	1	13.55	13.55	0	11,532	0.00%
2019/10/16	6	13.73	2	13.80	13.60	4	11,948	0.03%
2019/10/15	1	13.85	4	13.71	13.55	-3	11,954	-0.03%
2019/10/14	11	13.87	11	13.56	13.60	0	12,085	0.00%
2019/10/09	2	14.25	15	14.21	14.30	-13	12,259	-0.11%
2019/10/08	4	14.21	5	14.12	14.10	-1	12,546	-0.01%
2019/10/07	87	14.70	291	14.52	14.30	-204	12,384	-1.65%	大賣/鉅額交易
2019/10/04	76	14.02	45	13.94	14.00	31	11,820	0.26%
2019/10/03	10	13.95	12	13.93	13.70	-2	11,663	-0.02%
2019/10/02	3	13.45	1	13.40	14.00	2	11,503	0.02%
2019/10/01	68	13.91	31	14.06	13.50	37	11,294	0.33%
2019/09/27	60	13.70	48	14.11	13.45	12	11,058	0.11%
2019/09/26	36	14.18	89	14.17	14.25	-53	10,717	-0.49%
2019/09/25	87	14.36	53	14.22	14.50	34	10,322	0.33%
2019/09/24	120	14.52	136	14.59	14.30	-16	9,829	-0.16%	大買/大賣/
2019/09/23	370	13.30	243	13.44	14.00	127	8,719	1.46%	大買/大賣/鉅額交易
2019/09/20	45	12.32	119	12.34	12.85	-74	7,590	-0.97%	大賣/
2019/09/19	5	11.67	21	11.65	11.70	-16	6,828	-0.23%
2019/09/18	30	11.20	0	0.00	11.20	30	6,718	0.45%
2019/09/17	0	0.00	1	11.25	11.25	-1	6,714	-0.01%
2019/09/16	3	11.45	1	11.30	11.25	2	6,689	0.03%
2019/09/11	5	11.30	0	0.00	11.35	5	6,622	0.08%
2019/09/10	15	11.47	10	11.60	11.35	5	6,614	0.08%
2019/09/05	10	11.90	20	12.19	11.75	-10	6,568	-0.15%
2019/09/04	12	11.46	0	0.00	11.90	12	6,586	0.18%
2019/09/03	10	11.75	4	11.50	11.45	6	6,510	0.09%
2019/09/02	5	11.55	0	0.00	11.60	5	6,438	0.08%
2019/08/30	5	11.55	10	11.60	11.55	-5	6,404	-0.08%
2019/08/29	50	11.76	13	12.11	11.70	37	6,326	0.58%
2019/08/28	2	11.55	5	11.45	11.55	-3	5,999	-0.05%
2019/08/26	0	0.00	12	11.49	11.35	-12	5,777	-0.21%
2019/08/23	1	11.50	16	11.59	11.50	-15	5,731	-0.26%
2019/08/22	26	11.61	25	11.70	11.40	1	5,660	0.02%
2019/08/21	44	11.71	25	11.94	11.65	19	5,538	0.34%
2019/08/20	15	11.45	0	0.00	11.45	15	5,295	0.28%
2019/08/19	3	11.57	21	11.75	11.55	-18	5,280	-0.34%
2019/08/16	3	11.32	6	11.21	11.30	-3	5,185	-0.06%
2019/08/15	5	11.20	0	0.00	11.10	5	5,133	0.10%
2019/08/14	32	11.45	1	11.80	11.30	31	5,099	0.61%
2019/08/13	1	11.50	0	0.00	11.30	1	4,980	0.02%
2019/08/12	9	11.59	22	11.69	11.80	-13	4,881	-0.27%
2019/08/08	1	10.95	3	10.92	11.05	-2	4,652	-0.04%
2019/08/06	0	0.00	3	10.40	10.50	-3	4,524	-0.07%
2019/08/02	10	11.05	10	11.10	10.90	0	4,487	0.00%
2019/07/31	3	11.30	11	11.26	11.30	-8	4,394	-0.18%
2019/07/30	0	0.00	29	11.18	11.05	-29	4,383	-0.66%
2019/07/29	0	0.00	1	11.50	11.50	-1	4,347	-0.02%
2019/07/26	0	0.00	1	11.75	11.65	-1	4,311	-0.02%
2019/07/24	28	11.85	23	11.85	11.90	5	4,191	0.12%
2019/07/23	10	11.85	0	0.00	11.75	10	4,095	0.24%
2019/07/22	4	12.36	1	12.70	12.20	3	3,954	0.08%
2019/07/19	23	12.49	40	12.41	12.50	-17	3,741	-0.45%
2019/07/18	83	12.42	41	12.02	11.90	42	3,469	1.21%
2019/07/17	11	11.48	3	11.20	11.70	8	2,972	0.27%
2019/07/16	11	11.12	36	11.06	11.20	-25	2,851	-0.88%
2019/07/15	68	10.76	49	10.53	11.10	19	2,618	0.73%
2019/07/12	58	9.85	83	10.08	10.20	-25	2,193	-1.14%
2019/07/11	1	9.20	0	0.00	9.30	1	1,790	0.06%
2019/07/10	1	9.20	2	9.21	9.14	-1	1,792	-0.06%
2019/07/04	12	9.41	6	9.69	9.69	6	1,754	0.34%
2019/07/03	1	9.59	1	9.46	9.40	0	1,737	0.00%
2019/07/01	5	9.45	10	9.45	9.41	-5	1,744	-0.29%
2019/06/26	2	9.22	25	9.21	9.20	-23	1,778	-1.29%
2019/06/25	5	9.16	3	9.22	9.16	2	1,843	0.11%
2019/06/24	1	9.34	0	0.00	9.36	1	1,876	0.05%
2019/06/21	3	9.51	1	9.78	9.53	2	1,939	0.10%
2019/06/19	13	9.63	0	0.00	9.70	13	2,240	0.58%
2019/06/18	23	9.56	0	0.00	9.58	23	2,230	1.03%
2019/06/14	0	0.00	1	10.05	9.66	-1	2,225	-0.04%
2019/06/13	0	0.00	6	9.61	9.53	-6	2,158	-0.28%
2019/06/12	18	9.97	3	9.88	9.91	15	2,123	0.71%
2019/06/11	0	0.00	0.1	9.29	9.29	-0.1	1,912	-0.01%
2019/06/10	7	9.44	1	9.22	9.20	6	1,912	0.31%
2019/06/06	0	0.00	10	9.40	9.33	-10	1,901	-0.53%
2019/06/04	0	0.00	1	9.27	9.21	-1	1,897	-0.05%
2019/05/30	1	9.47	0	0.00	9.39	1	1,910	0.05%
2019/05/28	0	0.00	4	9.36	9.31	-4	1,906	-0.21%
2019/05/23	10	8.88	5	8.86	8.91	5	1,951	0.26%
2019/05/17	0	0.00	0.1	9.27	9.12	-0.1	2,087	0.00%
2019/05/16	4	9.48	0	0.00	9.30	4	2,089	0.19%
2019/05/14	0	0.00	6	9.01	9.69	-6	2,084	-0.29%
2019/05/07	0	0.00	5	10.25	10.20	-5	1,984	-0.25%
2019/05/06	0	0.00	1	10.50	10.05	-1	1,955	-0.05%
2019/05/03	0	0.00	11.2	10.60	10.55	-11.2	1,912	-0.58%
2019/05/02	0	0.00	12	10.40	10.50	-12	1,889	-0.64%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/25	7	12.60	0	0.00	12.55	7	1,706	0.41%
2019/04/19	3	12.70	1	12.60	12.70	2	1,680	0.12%
2019/04/18	0	0.00	3	12.60	12.65	-3	1,673	-0.18%
2019/04/17	3	12.95	2	12.95	12.90	1	1,657	0.06%
2019/04/15	0	0.00	3	12.65	12.70	-3	1,642	-0.18%
2019/04/09	0	0.00	4	13.30	13.35	-4	1,836	-0.22%
2019/04/08	1	13.55	0	0.00	13.50	1	1,825	0.05%
2019/04/03	4	13.65	0	0.00	13.45	4	1,809	0.22%
2019/04/02	0	0.00	4	13.20	13.35	-4	1,783	-0.22%
2019/03/29	1	13.90	3	13.85	13.55	-2	1,741	-0.11%
2019/03/28	1	14.10	0	0.00	13.55	1	1,703	0.06%
2019/03/27	4	13.80	0	0.00	13.95	4	1,625	0.25%
2019/03/26	8	13.83	11	13.58	13.50	-3	1,579	-0.19%
2019/03/25	13	13.68	21	13.88	13.65	-8	1,506	-0.53%
2019/03/22	59	13.37	63	13.39	13.90	-4	1,391	-0.29%
2019/03/21	0	0.00	1	12.65	12.70	-1	1,257	-0.08%
2019/03/19	7	12.82	8	12.87	12.85	-1	1,266	-0.08%
2019/03/18	1	12.60	0	0.00	12.60	1	1,276	0.08%
2019/03/15	0	0.00	6	12.45	12.40	-6	1,271	-0.47%
2019/03/13	5	12.50	0	0.00	12.50	5	1,323	0.38%
2019/03/11	5	12.25	0	0.00	12.15	5	1,339	0.37%
2019/03/08	5	12.25	2	12.15	12.15	3	1,339	0.22%
2019/03/04	2	12.55	0	0.00	12.45	2	1,361	0.15%
2019/02/25	0.1	12.75	0	0.00	12.70	0.1	1,347	0.00%
2019/02/22	20	13.00	12	13.14	12.90	8	1,320	0.61%
2019/02/21	5.1	12.65	7	13.01	12.95	-1.9	1,247	-0.15%
2019/02/20	2	12.53	2	12.45	12.35	0	1,207	0.00%
2019/02/19	3	12.53	12	12.70	12.60	-9	1,182	-0.76%
2019/02/18	10	11.90	3	11.90	11.90	7	1,063	0.66%
2019/02/11	2	11.55	2	11.50	11.45	0	1,074	0.00%
2019/01/22	3	11.45	0	0.00	11.45	3	1,089	0.28%
2019/01/21	3	11.90	0	0.00	11.75	3	1,089	0.28%
2019/01/15	2	11.50	0	0.00	11.50	2	1,112	0.18%
2019/01/10	2	11.78	2	11.80	11.80	0	1,104	0.00%
2019/01/04	0	0.00	3	11.80	11.70	-3	1,128	-0.27%
2019/01/02	0	0.00	0.1	11.55	11.60	-0.1	913	-0.01%
2018/12/14	3	12.77	6	12.69	12.20	-3	879	-0.34%
2018/12/11	0	0.00	3	11.90	12.10	-3	775	-0.39%
2018/12/06	3	11.63	1	12.20	11.60	2	729	0.27%
2018/12/05	10	11.95	0	0.00	12.05	10	677	1.48%
2018/12/04	10	11.90	0	0.00	11.90	10	678	1.47%
2018/12/03	0	0.00	5	11.65	11.65	-5	673	-0.74%
2018/11/29	7	11.97	3	11.83	11.55	4	661	0.60%
2018/11/28	3	11.62	0	0.00	11.65	3	621	0.48%
2018/11/26	3	10.50	0	0.00	10.50	3	599	0.51%
2018/11/20	10	10.45	0	0.00	10.50	10	590	1.69%
2018/11/15	1	10.30	0	0.00	10.35	1	573	0.17%
2018/11/01	2	9.48	0	0.00	9.60	2	574	0.35%
2018/10/29	5	9.03	0	0.00	9.10	5	567	0.88%
2018/10/23	2	10.25	0	0.00	10.25	2	545	0.37%
2018/10/17	12	10.73	10	10.60	10.50	2	552	0.36%
2018/10/15	0	0.00	5	10.50	10.40	-5	561	-0.89%
2018/10/12	8	10.19	0	0.00	10.25	8	567	1.41%
2018/10/11	1	10.75	1	10.75	10.75	0	581	0.00%
2018/10/08	1	12.20	0	0.00	12.00	1	580	0.17%
2018/10/03	4	12.85	2	12.85	12.90	2	617	0.32%
2018/10/01	0	0.00	2	12.80	12.75	-2	638	-0.31%
2018/09/26	0	0.00	2	12.50	12.55	-2	735	-0.27%
2018/09/18	0	0.00	13	12.15	12.05	-13	1,086	-1.20%
2018/09/17	15	12.00	0	0.00	12.00	15	1,193	1.26%
2018/09/14	5	12.10	0	0.00	12.00	5	1,217	0.41%
2018/09/12	2	11.65	0	0.00	11.65	2	1,302	0.15%
2018/09/04	1	13.25	0	0.00	13.10	1	1,482	0.07%
2018/08/20	1	13.15	0	0.00	13.05	1	1,844	0.05%
2018/08/14	2	13.15	0	0.00	13.25	2	1,930	0.10%
2018/08/08	0	0.00	4	14.30	14.30	-4	1,929	-0.21%
2018/08/07	2	14.20	0	0.00	14.20	2	1,925	0.10%
2018/08/06	0	0.00	1	14.35	14.20	-1	1,940	-0.05%
2018/08/03	0	0.00	2	14.35	14.25	-2	1,942	-0.10%
2018/07/27	0	0.00	2	14.20	14.20	-2	1,950	-0.10%
2018/07/26	10	14.10	5	14.10	14.20	5	1,952	0.26%
2018/07/25	2	14.10	0	0.00	14.05	2	1,960	0.10%
2018/07/23	1	13.90	0.3	15.30	13.85	0.7	1,973	0.04%
2018/07/19	1	14.20	0	0.00	14.20	1	1,978	0.05%
2018/07/18	0	0.00	1	14.40	14.30	-1	1,985	-0.05%
2018/07/17	5	14.50	0	0.00	14.50	5	1,950	0.26%
2018/07/16	1	14.70	0	0.00	14.55	1	1,946	0.05%
2018/07/12	2	14.70	0	0.00	14.70	2	1,939	0.10%
2018/07/10	1	14.75	0	0.00	14.80	1	1,929	0.05%
2018/07/09	0	0.00	3	14.95	15.15	-3	1,927	-0.16%
2018/07/06	0	0.00	3	14.70	14.95	-3	1,934	-0.16%
2018/07/05	3	15.67	72	15.78	15.10	-69	1,923	-3.59%
2018/07/03	27	16.48	0	0.00	16.40	27	1,914	1.41%
2018/07/02	5	16.31	5	16.56	16.45	0	1,871	0.00%
2018/06/29	3	16.13	0	0.00	16.00	3	1,812	0.17%
2018/06/28	52	16.38	0	0.00	16.05	52	1,804	2.88%
2018/06/27	50	16.92	38	16.46	16.40	12	1,795	0.67%
2018/06/26	0	0.00	3	16.70	16.70	-3	1,615	-0.19%
2018/06/22	0	0.00	6	16.20	16.00	-6	1,549	-0.39%
2018/06/21	0	0.00	5	15.84	15.85	-5	1,529	-0.33%
2018/06/19	10	15.70	0	0.00	15.50	10	1,510	0.66%
2018/06/15	0	0.00	1	15.65	15.65	-1	1,441	-0.07%
2018/06/14	1	15.75	0	0.00	15.70	1	1,450	0.07%
2018/06/13	3	15.97	0	0.00	15.60	3	1,458	0.21%
2018/06/12	5	16.00	2	15.95	16.10	3	1,440	0.21%
2018/06/11	5	15.55	2	15.65	16.10	3	1,408	0.21%
2018/06/08	4	15.50	0	0.00	15.35	4	1,349	0.30%
2018/06/07	2	15.40	0	0.00	15.45	2	1,361	0.15%
2018/06/06	2	15.55	2	15.75	15.70	0	1,356	0.00%
2018/06/01	0	0.00	2	14.95	14.75	-2	1,305	-0.15%
2018/05/31	7	14.78	0	0.00	14.70	7	1,299	0.54%
2018/05/30	2	14.65	2	15.05	14.80	0	1,309	0.00%
2018/05/29	2	14.60	2	14.80	14.80	0	1,264	0.00%
2018/05/28	0	0.00	100	14.54	14.45	-100	1,261	-7.93%
2018/05/25	5	14.55	0	0.00	14.50	5	1,254	0.40%
2018/05/24	2	14.50	7	14.61	14.55	-5	1,257	-0.40%
2018/05/23	107	14.54	2	14.55	14.65	105	1,264	8.30%	大買/鉅額交易
2018/05/22	0	0.00	1	14.75	14.50	-1	1,228	-0.08%
2018/05/21	0	0.00	4	14.45	14.70	-4	1,213	-0.33%
2018/05/18	1	13.65	0	0.00	13.75	1	1,209	0.08%
2018/05/16	2	13.85	22	13.79	13.60	-20	1,261	-1.59%
2018/05/14	0	0.00	1	14.25	14.25	-1	1,369	-0.07%
2018/05/11	1	14.00	0	0.00	13.90	1	1,388	0.07%
2018/05/07	3	14.00	0	0.00	13.80	3	1,528	0.20%
2018/05/04	0	0.00	11	13.92	13.75	-11	1,584	-0.69%
2018/05/03	0	0.00	5	13.85	13.90	-5	1,687	-0.30%
2018/05/02	1	13.90	0	0.00	13.85	1	1,973	0.05%
2018/04/30	1	13.30	5	13.25	13.50	-4	1,995	-0.20%
2018/04/25	1	13.55	0	0.00	13.60	1	2,125	0.05%
2018/04/24	0	0.00	1	14.10	13.85	-1	2,308	-0.04%
2018/04/23	0	0.00	20	14.55	14.55	-20	2,421	-0.83%
2018/04/18	5	14.70	0	0.00	14.50	5	2,425	0.21%
2018/04/16	1	14.75	0	0.00	14.60	1	2,454	0.04%
2018/04/12	0	14.50	2	14.45	14.50	-2	2,460	-0.08%
2018/04/10	5	14.75	0	0.00	14.60	5	2,514	0.20%
2018/04/03	3	15.13	0	0.00	15.00	3	2,520	0.12%
2018/04/02	2	15.10	0	0.00	15.05	2	2,535	0.08%
2018/03/28	2	15.50	2	15.50	15.50	0	2,538	0.00%
2018/03/26	1	15.45	0	0.00	15.20	1	2,527	0.04%
2018/03/23	2	15.50	0	0.00	15.50	2	2,535	0.08%
2018/03/22	3	16.05	0	0.00	15.95	3	2,643	0.11%
2018/03/20	2	16.00	0	0.00	16.05	2	2,668	0.07%
2018/03/19	10	16.10	0	0.00	16.05	10	2,722	0.37%
2018/03/16	1	16.20	0	0.00	16.05	1	2,714	0.04%
2018/03/09	3	17.40	3	17.50	17.00	0	2,732	0.00%
2018/03/08	3	16.92	4	16.95	17.00	-1	2,705	-0.04%
2018/03/05	4	16.25	0	0.00	16.25	4	2,881	0.14%
2018/03/01	1	16.50	0	0.00	16.75	1	2,948	0.03%
2018/02/27	0	0.00	10	16.75	16.50	-10	2,972	-0.34%
2018/02/26	0	0.00	3	16.70	16.65	-3	2,998	-0.10%
2018/02/21	4	16.00	0	0.00	16.15	4	3,244	0.12%
2018/02/12	3	15.45	0	0.00	15.60	3	3,391	0.09%
2018/02/09	0	0.00	1	15.05	15.25	-1	3,413	-0.03%
2018/02/08	3	15.80	0	0.00	15.80	3	3,431	0.09%
2018/02/07	17	16.66	20	16.33	16.20	-3	3,535	-0.08%
2018/02/06	2	16.25	0	0.00	16.10	2	3,581	0.06%
2018/02/05	8	17.41	5	17.45	17.45	3	3,626	0.08%
2018/02/02	4	17.95	0	0.00	17.90	4	3,721	0.11%
2018/02/01	6	18.21	0	0.00	17.95	6	3,904	0.15%
2018/01/30	46	18.74	2	18.75	18.25	44	4,157	1.06%
2018/01/29	5	18.70	0	0.00	18.50	5	4,104	0.12%
2018/01/26	4	19.08	25	19.24	19.05	-21	4,072	-0.52%
2018/01/25	39	19.57	19	19.39	19.15	20	4,038	0.50%
2018/01/24	0	0.00	2	18.40	18.45	-2	3,810	-0.05%
2018/01/23	0	0.00	2	18.40	18.25	-2	3,852	-0.05%
2018/01/19	0	0.00	10	17.90	18.20	-10	4,186	-0.24%
2018/01/18	4	18.58	6	18.43	18.20	-2	4,325	-0.05%
2018/01/17	0	0.00	27	17.78	18.05	-27	4,223	-0.64%
2018/01/16	0	0.00	3	16.80	16.85	-3	4,138	-0.07%
2018/01/15	5	16.75	0	0.00	16.55	5	4,169	0.12%
2018/01/12	2	16.60	12	16.66	16.75	-10	4,194	-0.24%
2018/01/11	3	16.60	0	0.00	16.50	3	4,227	0.07%
2018/01/10	4	16.50	2	16.45	16.45	2	4,256	0.05%
2018/01/08	7	16.97	0	0.00	17.00	7	4,320	0.16%
2018/01/04	5	17.44	30	17.43	17.50	-25	4,645	-0.54%
2018/01/03	11	17.00	0	0.00	17.00	11	4,588	0.24%