揚智 (3041)-大昌-桃園券商分點個股進出

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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372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

揚智 (3041)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	22.40	22.50	-1	8,345	-0.01%
2024/04/10	1	23.65	0	0.00	23.70	1	8,640	0.01%
2024/04/08	0	0.00	1	23.50	23.45	-1	8,678	-0.01%
2024/04/01	0	0.00	3	24.10	24.05	-3	9,086	-0.03%
2024/03/29	0	0.00	3	23.65	23.60	-3	9,274	-0.03%
2024/03/28	0	0.00	2	23.90	23.60	-2	9,415	-0.02%
2024/03/27	0	0.00	7	24.10	23.90	-7	9,453	-0.07%
2024/03/26	2	24.50	4	24.30	24.40	-2	9,497	-0.02%
2024/03/25	1	24.70	5	24.29	24.25	-4	9,530	-0.04%
2024/03/22	1	24.40	3	24.48	24.50	-2	9,580	-0.02%
2024/03/21	17	24.64	14	24.90	25.00	3	9,671	0.03%
2024/03/20	1	22.20	1	22.60	23.35	0	9,864	0.00%
2024/03/19	3	21.38	7	20.66	21.25	-4	9,797	-0.04%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/12	0	0.00	6	28.50	28.30	-6	11,489	-0.05%
2024/03/11	6	28.98	0	0.00	28.60	6	12,085	0.05%
2024/03/08	0	0.00	1	28.55	28.55	-1	12,203	-0.01%
2024/03/07	0	0.00	4	29.95	29.25	-4	12,354	-0.03%
2024/03/06	3	30.25	6	30.45	30.00	-3	13,096	-0.02%
2024/03/05	0	0.00	1	30.45	30.40	-1	13,174	-0.01%
2024/03/04	2	32.28	0	0.00	31.45	2	13,213	0.02%
2024/03/01	3	32.27	4	31.54	31.35	-1	13,341	-0.01%
2024/02/27	2	31.15	2	31.40	31.40	0	13,667	0.00%
2024/02/26	2	31.98	3	31.60	32.10	-1	14,115	-0.01%
2024/02/23	13	32.96	16	32.43	31.45	-3	15,061	-0.02%
2024/02/22	25	32.67	28	32.54	32.25	-3	15,866	-0.02%
2024/02/21	12	31.36	7	32.06	31.45	5	15,756	0.03%
2024/02/20	45	32.71	34	32.37	32.00	11	17,219	0.06%
2024/02/19	18	29.82	17	30.80	31.25	1	16,445	0.01%
2024/02/02	0	0.00	1	27.60	27.70	-1	16,637	-0.01%
2024/02/01	1	27.65	1	27.40	27.40	0	16,723	0.00%
2024/01/30	0	0.00	11	25.82	25.90	-11	16,630	-0.07%
2024/01/24	0	0.00	3	27.80	27.85	-3	16,540	-0.02%
2024/01/23	3	28.45	0	0.00	27.80	3	16,617	0.02%
2024/01/16	1	28.40	0	0.00	28.20	1	18,543	0.01%
2024/01/11	1	28.15	1	28.05	27.95	0	20,113	0.00%
2024/01/09	0	0.00	2	28.55	28.40	-2	20,285	-0.01%
2024/01/02	1	30.65	0	0.00	30.75	1	19,931	0.01%
2023/12/29	10	31.15	0	0.00	31.05	10	19,880	0.05%
2023/12/28	0	0.00	1	32.00	31.45	-1	19,827	-0.01%
2023/12/27	4	32.44	7	32.34	32.05	-3	19,744	-0.02%
2023/12/26	9	32.01	5	32.52	31.75	4	19,591	0.02%
2023/12/25	6	32.62	3	31.92	31.15	3	19,366	0.02%
2023/12/22	0	0.00	11	31.60	31.55	-11	19,148	-0.06%
2023/12/21	1	30.60	0	0.00	30.40	1	18,982	0.01%
2023/12/20	1	31.05	1	31.20	31.30	0	18,904	0.00%
2023/12/19	0	0.00	1	30.90	30.80	-1	18,817	-0.01%
2023/12/18	11	31.20	3	31.80	31.10	8	18,722	0.04%
2023/12/15	3	32.15	2	32.25	31.75	1	18,612	0.01%
2023/12/14	20	33.59	40	33.80	32.85	-20	18,407	-0.11%
2023/12/12	9	32.21	14	32.26	31.95	-5	17,668	-0.03%
2023/12/11	4	33.18	14	32.65	32.55	-10	17,455	-0.06%
2023/12/08	30	33.63	18	33.23	33.00	12	17,233	0.07%
2023/12/07	45	33.88	35	33.86	32.50	10	16,637	0.06%
2023/12/06	8	32.42	12	32.15	33.55	-4	15,361	-0.03%
2023/12/05	14	30.72	9	30.77	30.50	5	14,723	0.03%
2023/12/04	4	30.66	14	30.64	30.50	-10	14,576	-0.07%
2023/12/01	48	33.02	53	32.83	31.60	-5	14,336	-0.03%
2023/11/30	3	31.72	8	31.49	31.60	-5	13,494	-0.04%
2023/11/29	3	31.72	7	31.84	31.80	-4	13,345	-0.03%
2023/11/28	42	32.21	6	31.87	31.75	36	13,206	0.27%
2023/11/27	1	31.45	0	0.00	31.35	1	12,953	0.01%
2023/11/24	6	32.28	19	32.11	32.80	-13	12,690	-0.10%
2023/11/22	72	33.02	18	34.00	32.70	54	11,733	0.46%
2023/11/21	66	32.65	74	32.34	31.80	-8	10,657	-0.08%
2023/11/20	3	31.08	38	31.94	32.35	-35	9,444	-0.37%
2023/11/17	76	29.18	56	29.18	29.45	20	9,049	0.22%
2023/11/16	2	27.90	7	28.56	29.00	-5	7,214	-0.07%
2023/11/15	2	25.90	16	25.27	26.40	-14	6,533	-0.21%
2023/11/14	2	24.10	5	24.55	24.00	-3	6,253	-0.05%
2023/11/13	9	23.72	16	23.99	24.00	-7	6,126	-0.11%
2023/11/10	30	23.88	7	24.77	23.60	23	5,984	0.38%
2023/11/09	16	25.13	3	25.10	24.75	13	5,704	0.23%
2023/11/08	17	27.03	0	0.00	26.60	17	5,455	0.31%
2023/11/07	11	27.68	0	0.00	27.75	11	5,347	0.21%
2023/11/03	1	25.00	10	24.40	24.05	-9	5,143	-0.17%
2023/11/01	5	24.30	0	0.00	25.00	5	5,043	0.10%
2023/10/31	1	25.50	1	25.90	23.80	0	4,977	0.00%
2023/10/30	5	27.05	45	26.66	26.40	-40	4,858	-0.82%
2023/10/27	2	27.40	3	27.45	26.85	-1	4,818	-0.02%
2023/10/26	13	26.65	0	0.00	27.80	13	4,753	0.27%
2023/10/25	66	26.40	31	26.79	27.35	35	4,570	0.77%
2023/10/24	30	26.12	94	25.86	24.90	-64	3,707	-1.73%
2023/10/23	40	26.44	15	26.67	27.00	25	2,732	0.91%
2023/10/20	38	24.06	49	23.92	24.55	-11	2,164	-0.51%
2023/10/19	30	21.40	23	22.29	22.35	7	1,449	0.48%
2023/10/18	23	20.20	3	20.35	20.35	20	972	2.06%
2023/10/17	20	18.98	20	18.55	18.50	0	712	0.00%
2023/09/01	0	0.00	1	18.35	18.45	-1	843	-0.12%
2023/08/28	1	18.20	0	0.00	17.85	1	847	0.12%
2023/08/23	0	0.00	30	17.51	17.55	-30	847	-3.54%
2023/08/22	0	0.00	1	17.45	17.20	-1	853	-0.12%
2023/08/17	0	0.00	15	17.28	17.40	-15	1,075	-1.39%
2023/08/16	1	17.05	10	17.13	17.20	-9	1,078	-0.83%
2023/08/15	4	17.15	0	0.00	17.10	4	1,083	0.37%
2023/08/14	45	16.96	0	0.00	16.80	45	1,082	4.16%
2023/08/10	10	17.99	0	0.00	17.85	10	1,063	0.94%
2023/08/04	0	0.00	0	18.80	18.65	0	1,069	0.00%
2023/07/27	0	0.00	2	18.40	18.50	-2	1,019	-0.20%
2023/07/26	2	18.15	0	0.00	18.15	2	1,022	0.20%
2023/07/19	0	0.00	4	19.20	18.85	-4	1,035	-0.39%
2023/07/18	4	19.10	0	0.00	19.10	4	1,043	0.38%
2023/07/17	5	18.30	5	18.70	18.65	0	995	0.00%
2023/06/29	0	0.00	23	19.04	18.95	-23	1,032	-2.23%
2023/06/28	0	0.00	3	18.90	18.85	-3	1,032	-0.29%
2023/06/27	10	18.83	0	0.00	18.80	10	1,034	0.97%
2023/06/26	15	19.08	0	0.00	19.05	15	1,027	1.46%
2023/06/15	0	0.00	3	20.00	19.95	-3	1,031	-0.29%
2023/06/13	0	0.00	5	19.85	19.85	-5	1,030	-0.49%
2023/06/06	0	0.00	2	20.20	20.00	-2	1,063	-0.19%
2023/06/05	2	20.35	0	0.00	20.30	2	1,071	0.19%
2023/05/31	2	20.38	11	20.20	20.35	-9	1,045	-0.86%
2023/05/30	2	20.15	0	0.00	20.20	2	1,041	0.19%
2023/05/29	4	20.05	0	0.00	20.15	4	1,018	0.39%
2023/05/26	0	0.00	3	19.25	19.35	-3	998	-0.30%
2023/05/25	1	19.60	0	0.00	19.45	1	990	0.10%
2023/05/24	8	20.63	1	20.50	20.35	7	951	0.74%
2023/05/23	0	0.00	49	18.89	20.55	-49	859	-5.70%
2023/05/22	12	18.57	12	18.63	18.70	0	799	0.00%
2023/05/19	20	18.60	20	18.67	18.45	0	797	0.00%
2023/05/18	6	18.50	6	18.65	18.45	0	795	0.00%
2023/05/17	4	18.25	10	18.48	18.50	-6	799	-0.75%
2023/05/16	1	18.45	14	18.29	18.35	-13	797	-1.63%
2023/05/15	22	18.13	9	18.20	18.05	13	808	1.61%
2023/05/12	4	18.35	4	18.40	18.50	0	816	0.00%
2023/05/11	2	18.40	2	18.45	18.50	0	827	0.00%
2023/05/10	13	18.73	0	0.00	18.70	13	864	1.50%
2023/05/08	6	19.30	0	0.00	19.30	6	877	0.68%
2023/05/04	0	0.00	3	19.45	19.45	-3	1,144	-0.26%
2023/05/03	5	19.49	5	19.45	19.40	0	1,145	0.00%
2023/05/02	2	19.65	0	0.00	19.70	2	1,153	0.17%
2023/04/28	0	0.00	7	19.80	19.65	-7	1,159	-0.60%
2023/04/27	0	0.00	8	19.36	19.50	-8	1,156	-0.69%
2023/04/26	0	0.00	10	19.20	19.30	-10	1,152	-0.87%
2023/04/25	18	19.48	8	19.19	19.15	10	1,144	0.87%
2023/04/24	9	19.80	0	0.00	19.75	9	1,123	0.80%
2023/04/21	26	19.97	6	20.08	19.85	20	1,127	1.77%
2023/04/20	31	20.47	0	0.00	20.45	31	1,114	2.78%
2023/04/14	0	0.00	9	21.15	21.05	-9	1,089	-0.83%
2023/04/13	16	21.14	0	0.00	21.05	16	1,087	1.47%
2023/04/12	2	21.63	0	0.00	21.65	2	1,066	0.19%
2023/04/11	2	21.30	12	21.24	21.20	-10	1,055	-0.95%
2023/04/07	12	21.09	3	21.20	21.10	9	1,047	0.86%
2023/03/30	3	21.70	10	21.60	21.80	-7	1,050	-0.67%
2023/03/29	0	0.00	2	21.25	21.10	-2	1,039	-0.19%
2023/03/28	7	21.14	0	0.00	21.10	7	1,048	0.67%
2023/03/27	0	0.00	6	21.75	21.55	-6	1,048	-0.57%
2023/03/24	0	0.00	5	21.69	21.75	-5	1,054	-0.47%
2023/03/23	4	21.79	3	21.85	21.60	1	1,054	0.09%
2023/03/22	4	21.66	9	21.56	21.45	-5	1,054	-0.47%
2023/03/21	5	20.70	7	20.86	21.25	-2	1,045	-0.19%
2023/03/20	1	20.75	13	20.60	20.75	-12	1,051	-1.14%
2023/03/17	4	20.30	4	20.43	20.35	0	1,052	0.00%
2023/03/16	0	0.00	4	20.20	20.10	-4	1,051	-0.38%
2023/03/15	0	0.00	2	20.50	20.50	-2	1,051	-0.19%
2023/03/13	30	20.78	0	0.00	20.65	30	1,057	2.84%
2023/03/10	10	21.45	0	0.00	21.25	10	1,049	0.95%
2023/03/08	1	22.15	0	0.00	22.25	1	1,044	0.10%
2023/03/07	0	0.00	3	22.10	22.15	-3	1,036	-0.29%
2023/03/03	0	0.00	11	21.87	21.85	-11	1,033	-1.06%
2023/03/02	4	21.69	0	0.00	21.65	4	1,038	0.39%
2023/03/01	2	21.60	0	0.00	21.75	2	1,039	0.19%
2023/02/24	5	21.90	0	0.00	21.95	5	1,045	0.48%
2023/02/23	0	0.00	8	22.24	22.25	-8	1,061	-0.75%
2023/02/22	8	22.00	0	0.00	22.00	8	1,075	0.74%
2023/02/21	0	0.00	1	22.40	22.50	-1	1,073	-0.09%
2023/02/20	5	22.45	15	22.12	22.60	-10	1,076	-0.93%
2023/02/17	0	22.00	0	0.00	21.80	0	1,071	0.00%
2023/02/16	1	21.70	5	21.80	21.90	-4	1,083	-0.37%
2023/02/15	3	21.45	0	0.00	21.50	3	1,091	0.27%
2023/02/13	8	21.54	3	21.60	21.55	5	1,094	0.46%
2023/02/10	12	22.01	0	0.00	21.90	12	1,088	1.10%
2023/02/08	3	23.10	0	0.00	22.70	3	1,067	0.28%
2023/02/07	6	22.84	5	22.85	22.90	1	1,024	0.10%
2023/02/03	5	23.22	3	22.95	23.05	2	998	0.20%
2023/02/02	5	23.60	0	0.00	23.25	5	890	0.56%
2023/01/30	0	0.00	5	20.65	21.00	-5	737	-0.68%
2023/01/17	5	20.25	0	0.00	20.20	5	727	0.69%
2022/12/19	0	0.00	13	21.00	20.90	-13	900	-1.44%
2022/12/15	3	22.30	0	0.00	22.20	3	895	0.34%
2022/12/13	0	0.00	3	21.90	21.75	-3	885	-0.34%
2022/12/09	3	21.65	0	0.00	21.65	3	879	0.34%
2022/12/05	1	22.05	0	0.00	22.05	1	882	0.11%
2022/11/29	2	20.70	0	0.00	20.90	2	891	0.22%
2022/11/22	0	0.00	11	20.91	20.60	-11	910	-1.21%
2022/11/21	11	20.65	0	0.00	20.60	11	914	1.20%
2022/11/09	0	0.00	5	19.16	19.35	-5	975	-0.51%
2022/11/08	5	18.95	0	0.00	18.80	5	1,008	0.50%
2022/11/01	0	0.00	0	18.05	18.25	0	1,068	0.00%
2022/10/31	0	0.00	3	17.70	17.95	-3	1,077	-0.28%
2022/10/28	3	17.40	0	0.00	17.35	3	1,077	0.28%
2022/10/24	0	0.00	3	17.95	17.90	-3	1,107	-0.27%
2022/10/14	0	0.00	2	17.60	18.00	-2	1,221	-0.16%
2022/09/16	0	0.00	2	22.70	22.65	-2	1,636	-0.12%
2022/09/15	0	0.00	3	22.80	22.80	-3	1,642	-0.18%
2022/08/26	0	0.00	1	25.65	25.65	-1	1,690	-0.06%
2022/08/24	0	0.00	2	25.25	25.05	-2	1,649	-0.12%
2022/08/22	2	24.85	0	0.00	24.80	2	1,658	0.12%
2022/08/17	0	0.00	1	25.45	25.60	-1	1,651	-0.06%
2022/08/16	1	25.70	2	25.50	25.15	-1	1,649	-0.06%
2022/08/15	0	0.00	3	25.25	25.30	-3	1,632	-0.18%
2022/08/12	0	0.00	77	24.77	25.05	-77	1,598	-4.82%
2022/08/11	2	24.40	42	24.60	24.40	-40	1,580	-2.53%
2022/08/10	18	24.33	0	0.00	24.45	18	1,600	1.12%
2022/08/08	1	24.40	1	24.60	24.60	0	1,641	0.00%
2022/08/05	0	0.00	18	24.24	24.35	-18	1,640	-1.10%
2022/08/04	16	23.22	32	23.58	23.55	-16	1,645	-0.97%
2022/08/03	8	23.78	8	24.06	23.45	0	1,649	0.00%
2022/08/02	15	23.94	1	23.90	23.80	14	1,662	0.84%
2022/08/01	1	24.50	9	24.52	24.55	-8	1,664	-0.48%
2022/07/29	18	24.58	18	24.76	24.50	0	1,674	0.00%
2022/07/28	41	24.53	6	24.43	24.50	35	1,707	2.05%
2022/07/27	0	0.00	41	24.33	24.45	-41	1,703	-2.41%
2022/07/26	66	24.26	5	24.64	23.95	61	1,701	3.58%
2022/07/25	43	24.57	18	24.82	24.65	25	1,702	1.47%
2022/07/22	45	24.75	45	25.15	24.80	0	1,716	0.00%
2022/07/21	10	24.32	87	24.87	25.05	-77	1,768	-4.35%
2022/07/20	44	24.87	45	24.97	24.50	-1	1,738	-0.06%
2022/07/19	12	24.42	9	24.48	24.30	3	1,685	0.18%
2022/07/18	58	25.35	39	24.95	24.95	19	1,672	1.14%
2022/07/15	0	0.00	3	24.15	25.40	-3	1,464	-0.20%
2022/07/14	10	22.40	34	22.91	23.10	-24	1,460	-1.64%
2022/07/13	5	22.80	5	23.05	22.65	0	1,484	0.00%
2022/07/12	43	22.10	5	21.92	21.95	38	1,517	2.50%
2022/07/11	0	0.00	10	23.50	23.00	-10	1,538	-0.65%
2022/07/08	33	22.85	39	23.07	22.90	-6	1,546	-0.39%
2022/07/07	1	21.70	29	22.33	22.70	-28	1,549	-1.81%
2022/07/06	9	22.04	8	22.22	21.45	1	1,553	0.06%
2022/07/05	7	22.14	3	22.63	22.65	4	1,572	0.25%
2022/07/04	47	22.49	52	22.79	22.25	-5	1,575	-0.32%
2022/07/01	26	23.19	21	23.34	21.80	5	1,588	0.31%
2022/06/30	29	23.74	6	23.27	22.95	23	1,592	1.44%
2022/06/29	21	24.34	16	24.59	24.40	5	1,585	0.32%
2022/06/28	68	24.79	1	24.75	24.75	67	1,606	4.17%
2022/06/27	0	0.00	66	25.32	25.40	-66	1,677	-3.94%
2022/06/24	2	24.85	2	25.05	24.55	0	1,797	0.00%
2022/06/22	36	24.83	3	24.60	24.45	33	1,912	1.73%
2022/06/21	12	25.27	17	25.11	25.75	-5	1,965	-0.25%
2022/06/20	15	24.65	2	24.60	24.30	13	2,094	0.62%
2022/06/17	2	25.48	2	25.60	25.40	0	2,116	0.00%
2022/06/16	26	26.89	25	27.24	26.00	1	2,222	0.04%
2022/06/15	7	26.94	0	0.00	26.85	7	2,269	0.31%
2022/06/14	1	26.70	18	27.03	27.25	-17	2,351	-0.72%
2022/06/13	41	27.25	1	27.10	27.05	40	2,387	1.68%
2022/06/10	24	28.41	0	0.00	28.35	24	2,424	0.99%
2022/06/08	0	0.00	6	29.27	29.30	-6	2,481	-0.24%
2022/06/06	5	28.90	0	0.00	28.90	5	2,540	0.20%
2022/05/31	0	0.00	2	29.25	29.25	-2	2,655	-0.08%
2022/05/30	3	29.03	6	29.30	29.10	-3	2,686	-0.11%
2022/05/27	2	28.55	0	0.00	28.60	2	2,715	0.07%
2022/05/26	8	29.32	3	28.68	28.65	5	2,753	0.18%
2022/05/25	0	0.00	19	29.52	29.45	-19	2,803	-0.68%
2022/05/24	2	28.85	3	29.40	28.55	-1	2,880	-0.03%
2022/05/20	0	0.00	1	29.30	29.35	-1	2,968	-0.03%
2022/05/13	0	0.00	10	27.52	27.60	-10	3,865	-0.26%
2022/05/12	4	27.25	0	0.00	26.80	4	4,057	0.10%
2022/05/10	0	0.00	5	27.16	27.95	-5	4,442	-0.11%
2022/05/09	5	27.25	0	0.00	26.90	5	4,615	0.11%
2022/05/06	0	0.00	6	28.05	27.95	-6	4,680	-0.13%
2022/05/05	3	28.20	16	28.37	28.30	-13	4,757	-0.27%
2022/05/03	2	26.20	0	0.00	26.95	2	4,946	0.04%
2022/04/28	0	0.00	1	26.45	26.45	-1	5,461	-0.02%
2022/04/27	6	24.75	4	25.76	26.00	2	5,861	0.03%
2022/04/26	0	0.00	6	26.80	26.80	-6	5,869	-0.10%
2022/04/25	2	27.25	10	27.15	27.00	-8	5,982	-0.13%
2022/04/22	7	28.76	0	0.00	28.60	7	6,040	0.12%
2022/04/21	5	29.60	0	0.00	29.55	5	6,135	0.08%
2022/04/20	0	0.00	14	29.94	29.65	-14	6,246	-0.22%
2022/04/19	5	29.60	7	30.10	29.25	-2	6,376	-0.03%
2022/04/18	7	29.18	0	0.00	29.25	7	6,768	0.10%
2022/04/15	0	0.00	7	30.07	29.90	-7	6,927	-0.10%
2022/04/13	0	0.00	1	31.30	31.60	-1	7,407	-0.01%
2022/04/12	1	30.85	14	31.55	30.90	-13	7,741	-0.17%
2022/04/11	9	31.62	0	0.00	31.05	9	8,090	0.11%
2022/04/06	12	32.99	0	0.00	33.15	12	10,620	0.11%
2022/03/31	2	33.60	0	0.00	33.95	2	13,039	0.02%
2022/03/30	2	34.20	4	34.65	34.05	-2	13,834	-0.01%
2022/03/29	15	34.06	0	0.00	33.50	15	14,102	0.11%
2022/03/28	0	35.00	0	0.00	35.00	0	14,709	0.00%
2022/03/25	0	34.20	0	0.00	34.40	0	15,730	0.00%
2022/03/24	10	34.60	0	0.00	34.60	10	16,371	0.06%
2022/03/23	0	0.00	20	35.10	34.95	-20	16,647	-0.12%
2022/03/22	0	0.00	7	34.31	34.05	-7	16,885	-0.04%
2022/03/21	20	34.20	5	33.70	33.70	15	16,884	0.09%
2022/03/18	2	34.10	17	33.80	34.10	-15	16,919	-0.09%
2022/03/17	0	0.00	37	33.33	33.50	-37	16,932	-0.22%
2022/03/15	9	32.46	2	31.35	31.20	7	17,022	0.04%
2022/03/14	7	32.47	12	33.17	33.15	-5	17,084	-0.03%
2022/03/11	0	0.00	9.1	33.02	32.75	-9.1	17,156	-0.05%
2022/03/10	0	0.00	2	32.35	32.70	-2	17,224	-0.01%
2022/03/09	0	0.00	3	31.38	31.55	-3	17,392	-0.02%
2022/03/08	0	0.00	10	30.85	30.20	-10	17,524	-0.06%
2022/03/07	16	31.25	3	31.10	31.00	13	17,583	0.07%
2022/03/04	10	32.71	0	0.00	32.55	10	17,651	0.06%
2022/03/03	5	33.10	10	33.48	32.95	-5	17,787	-0.03%
2022/03/02	2	32.50	0	0.00	33.15	2	17,964	0.01%
2022/03/01	0	0.00	2	32.55	33.20	-2	18,097	-0.01%
2022/02/25	0	31.85	0	0.00	31.60	0	18,323	0.00%
2022/02/24	8.1	31.86	4	31.00	30.75	4.1	18,735	0.02%
2022/02/23	0	0.00	2	32.78	32.75	-2	19,058	-0.01%
2022/02/22	9	33.03	0	0.00	32.30	9	19,718	0.05%
2022/02/17	12	34.17	2	34.63	33.75	10	23,092	0.04%
2022/02/16	4	35.00	9	34.59	35.00	-5	23,287	-0.02%
2022/02/15	40	35.18	1	35.10	34.90	39	23,019	0.17%
2022/02/14	11	38.25	1	38.35	38.75	10	22,629	0.04%
2022/02/11	9	39.28	16	39.11	39.80	-7	22,499	-0.03%
2022/02/10	9	38.27	4	38.95	38.40	5	22,273	0.02%
2022/02/09	4	38.45	8	38.28	38.80	-4	22,115	-0.02%
2022/02/08	1	36.95	0	0.00	37.30	1	21,923	0.00%
2022/02/07	1	35.80	2	35.85	36.05	-1	21,854	0.00%
2022/01/26	0	0.00	1	34.75	34.70	-1	21,781	0.00%
2022/01/25	2	36.80	2	36.30	35.50	0	21,700	0.00%
2022/01/24	3	35.95	4	36.16	36.30	-1	21,606	0.00%
2022/01/21	29	39.04	6	38.34	37.80	23	21,502	0.11%
2022/01/20	7	38.54	12	38.89	40.35	-5	21,161	-0.02%
2022/01/17	1	36.65	0	0.00	37.30	1	20,552	0.00%
2022/01/13	1	36.70	0	0.00	37.10	1	20,335	0.00%
2022/01/11	27	39.08	26	38.02	37.55	1	20,073	0.00%
2022/01/07	2	38.93	4	37.64	37.35	-2	19,465	-0.01%
2022/01/06	4	39.73	0	0.00	39.50	4	19,166	0.02%
2022/01/05	5	40.54	2	41.00	39.50	3	18,951	0.02%
2022/01/04	4	40.40	11	40.13	40.25	-7	18,610	-0.04%
2022/01/03	10	41.55	4	41.76	41.15	6	18,251	0.03%
2021/12/30	23	41.80	8	42.08	41.95	15	17,911	0.08%
2021/12/29	70	42.97	40	43.02	42.10	30	17,373	0.17%
2021/12/28	24	41.78	136	41.63	40.50	-112	15,699	-0.71%	大賣/鉅額交易
2021/12/27	15	41.01	19	41.05	42.70	-4	14,005	-0.03%
2021/12/24	42	39.64	37	39.49	38.85	5	13,294	0.04%
2021/12/23	6	38.02	10	38.50	37.80	-4	12,482	-0.03%
2021/12/22	15	38.45	19	38.24	38.50	-4	12,182	-0.03%
2021/12/21	26	37.91	10	37.81	38.45	16	11,477	0.14%
2021/12/20	16	35.78	22	35.40	36.05	-6	10,414	-0.06%
2021/12/17	11	33.79	5	35.20	33.65	6	9,733	0.06%
2021/12/16	9	35.49	27	34.43	36.05	-18	9,412	-0.19%
2021/12/15	1	32.70	1	32.65	32.80	0	9,053	0.00%
2021/12/14	19	32.45	7	31.85	32.30	12	9,050	0.13%
2021/12/13	0	0.00	9	34.01	34.20	-9	8,968	-0.10%
2021/12/10	6	33.45	0	0.00	33.30	6	8,917	0.07%
2021/12/09	4	34.18	6	34.19	34.50	-2	8,842	-0.02%
2021/12/08	0	0.00	14	33.86	33.95	-14	8,733	-0.16%
2021/12/07	15	33.09	16	33.42	32.60	-1	8,647	-0.01%
2021/12/06	11	33.83	2	33.80	33.40	9	8,549	0.11%
2021/12/03	6	34.46	13	34.92	34.55	-7	8,465	-0.08%
2021/12/02	14	34.11	4	34.81	33.55	10	8,302	0.12%
2021/12/01	2	34.23	10	34.35	34.80	-8	8,172	-0.10%
2021/11/30	0	0.00	6	34.31	33.90	-6	8,102	-0.07%
2021/11/29	21	33.31	21	33.20	33.10	0	8,091	0.00%
2021/11/26	13	34.08	32	34.43	32.85	-19	7,950	-0.24%
2021/11/25	7	35.18	3	35.90	34.80	4	7,753	0.05%
2021/11/24	2	35.23	30	35.75	35.90	-28	7,591	-0.37%
2021/11/23	34	35.91	1	35.15	34.95	33	7,330	0.45%
2021/11/22	9	38.68	6	39.12	38.80	3	6,895	0.04%
2021/11/19	9	38.63	9	38.09	39.20	0	6,507	0.00%
2021/11/18	144	38.82	50	38.77	38.50	94	5,837	1.61%	大買/
2021/11/17	28	36.27	21	36.88	37.60	7	4,400	0.16%
2021/11/16	30	34.04	29	34.20	34.20	1	3,005	0.03%
2021/11/15	1	30.75	2	30.65	31.10	-1	2,274	-0.04%
2021/11/10	2	29.10	2	29.45	29.45	0	2,166	0.00%
2021/11/05	0	0.00	1	27.75	27.50	-1	2,181	-0.05%
2021/11/04	0	0.00	1	27.85	27.85	-1	2,219	-0.05%
2021/11/03	2	27.53	0	0.00	27.50	2	2,245	0.09%
2021/11/01	0	0.00	1	28.20	28.00	-1	2,317	-0.04%
2021/10/27	0	0.00	1	27.10	27.15	-1	2,349	-0.04%
2021/10/22	0	0.00	1	26.55	26.40	-1	2,489	-0.04%
2021/10/07	0	0.00	3	24.75	25.60	-3	4,935	-0.06%
2021/10/05	3	24.25	1	23.80	24.30	2	5,241	0.04%
2021/09/28	2	26.90	0	0.00	26.50	2	5,300	0.04%
2021/09/27	0	0.00	2	27.55	27.10	-2	5,290	-0.04%
2021/09/23	2	26.90	0	0.00	26.70	2	5,300	0.04%
2021/09/16	0	0.00	1	27.10	27.05	-1	5,331	-0.02%
2021/09/15	3	28.50	6	28.15	28.15	-3	5,410	-0.06%
2021/09/13	3.2	29.48	7	30.10	29.30	-3.8	5,467	-0.07%
2021/09/10	9	30.12	2	29.90	30.25	7	5,451	0.13%
2021/09/09	5	28.95	5	29.13	29.20	0	5,430	0.00%
2021/09/08	5	29.05	5	28.56	28.35	0	5,440	0.00%
2021/09/06	0.1	29.10	0	0.00	29.10	0.1	5,416	0.00%
2021/08/31	3	29.18	0	0.00	29.55	3	5,288	0.06%
2021/08/24	0	0.00	2.5	27.30	27.00	-2.5	5,391	-0.05%
2021/08/17	2	26.90	0	0.00	26.55	2	5,404	0.04%
2021/08/12	1	28.90	1	29.35	29.35	0	5,205	0.00%
2021/08/09	1	30.60	0	0.00	29.60	1	5,237	0.02%
2021/08/04	1	30.45	1	30.60	30.40	0	5,317	0.00%
2021/08/03	1	31.10	1	30.70	30.70	0	5,392	0.00%
2021/07/29	21	29.71	0	0.00	29.45	21	5,364	0.39%
2021/07/28	0	0.00	7	29.71	29.05	-7	5,426	-0.13%
2021/07/27	22	31.33	20	31.57	30.40	2	5,510	0.04%
2021/07/26	11	32.99	23	32.69	31.95	-12	5,751	-0.21%
2021/07/23	13	32.15	11	32.31	32.75	2	5,687	0.04%
2021/07/22	29	31.16	22	31.30	32.15	7	5,445	0.13%
2021/07/21	6	30.11	8	30.41	29.85	-2	5,087	-0.04%
2021/07/20	4	29.19	3	28.95	28.60	1	4,914	0.02%
2021/07/19	1	29.00	4.2	29.19	29.00	-3.2	4,937	-0.06%
2021/07/16	0	0.00	0	29.50	29.55	0	4,978	0.00%
2021/07/15	13	31.68	8	32.88	29.75	5	5,020	0.10%
2021/07/14	3	29.62	3	29.52	31.00	0	4,303	0.00%
2021/07/13	54	30.38	8	30.43	29.20	46	4,212	1.09%
2021/07/12	1.2	29.51	4	29.46	30.00	-2.8	4,084	-0.07%
2021/07/09	1	28.05	1	28.30	28.40	0	3,924	0.00%
2021/07/08	1	28.25	1	28.60	28.15	0	3,980	0.00%
2021/07/06	6	28.65	0	0.00	27.95	6	4,063	0.15%
2021/07/05	2	28.53	0	0.00	28.30	2	4,169	0.05%
2021/07/01	3	28.10	3	27.75	27.10	0	4,503	0.00%
2021/06/29	2	28.15	0	0.00	27.40	2	4,592	0.04%
2021/06/28	0	0.00	51	27.61	28.00	-51	4,656	-1.10%
2021/06/25	1	28.30	0	0.00	28.00	1	4,653	0.02%
2021/06/24	1	28.60	1	28.80	28.50	0	4,636	0.00%
2021/06/22	0	0.00	1	26.90	26.25	-1	4,483	-0.02%
2021/06/17	50	27.52	0	0.00	27.50	50	4,659	1.07%
2021/06/11	0	0.00	2	27.45	27.30	-2	4,847	-0.04%
2021/06/09	0	0.00	1	27.40	27.00	-1	5,406	-0.02%
2021/06/04	1	26.50	0	0.00	26.30	1	5,450	0.02%
2021/06/03	1	27.10	0	0.00	27.20	1	5,382	0.02%
2021/06/02	1	26.60	0	0.00	26.90	1	5,431	0.02%
2021/05/31	0	0.00	2	26.55	26.50	-2	5,655	-0.04%
2021/05/28	0	0.00	1	26.55	26.05	-1	5,667	-0.02%
2021/05/21	1	23.90	0	0.00	24.05	1	5,712	0.02%
2021/05/19	2	23.30	4	23.93	23.95	-2	5,765	-0.03%
2021/05/14	2	23.40	0	0.00	22.85	2	5,832	0.03%
2021/05/11	0	0.00	5	26.95	25.50	-5	5,694	-0.09%
2021/05/05	11	28.81	12	28.84	28.00	-1	5,559	-0.02%
2021/05/04	0	0.00	3	30.00	28.95	-3	5,481	-0.05%
2021/05/03	11	31.94	7	34.42	31.50	4	5,347	0.07%
2021/04/29	11	33.91	5	35.00	35.00	6	5,012	0.12%
2021/04/28	3	32.35	3	32.30	31.85	0	4,911	0.00%
2021/04/27	2	32.50	2	31.65	31.35	0	4,868	0.00%
2021/04/26	0	31.70	3	31.85	31.50	-3	4,819	-0.06%
2021/04/23	3	32.00	0	0.00	31.45	3	4,781	0.06%
2021/04/22	0	0.00	1	31.65	30.20	-1	4,736	-0.02%
2021/04/21	0	0.00	1	30.90	31.75	-1	4,716	-0.02%
2021/04/20	1	30.50	0	0.00	30.85	1	4,625	0.02%
2021/04/13	7	31.36	10	31.62	30.65	-3	4,971	-0.06%
2021/04/12	4	31.93	0	0.00	31.40	4	5,074	0.08%
2021/04/09	3	32.50	6	31.71	31.45	-3	5,308	-0.06%
2021/04/08	4	32.25	9	32.64	32.50	-5	5,258	-0.10%
2021/04/07	3	31.55	0	0.00	31.55	3	5,053	0.06%
2021/04/06	1	30.90	0	0.00	30.80	1	4,980	0.02%
2021/04/01	2	30.25	2	30.60	30.55	0	5,039	0.00%
2021/03/31	0	0.00	7	30.43	30.25	-7	5,029	-0.14%
2021/03/29	2	29.55	1	30.20	29.50	1	5,081	0.02%
2021/03/23	2	29.65	2	30.50	29.80	0	5,216	0.00%
2021/03/22	2	30.35	0	0.00	30.75	2	5,186	0.04%
2021/03/19	0	0.00	2	29.40	30.15	-2	5,115	-0.04%
2021/03/18	2	29.98	3	30.08	29.95	-1	5,102	-0.02%
2021/03/17	4	29.99	8	29.86	29.85	-4	5,176	-0.08%
2021/03/16	3	31.80	3	31.82	31.05	0	5,162	0.00%
2021/03/15	0	0.00	8	29.30	30.65	-8	4,861	-0.16%
2021/03/12	2	27.60	2	28.40	27.90	0	5,045	0.00%
2021/03/11	0	27.57	2	27.45	27.70	-2	5,136	-0.04%
2021/03/10	0	27.17	1	27.15	27.25	-1	5,216	-0.02%
2021/03/09	5	27.04	7	26.90	26.75	-2	5,271	-0.04%
2021/03/08	0	27.98	0	0.00	27.60	0	5,408	0.00%
2021/03/05	1	28.30	0	0.00	28.50	1	5,581	0.02%
2021/03/04	8	28.58	3	28.53	28.60	5	5,586	0.09%
2021/03/03	2	27.50	5	27.80	27.85	-3	5,597	-0.05%
2021/02/26	0	28.80	0	0.00	28.45	0	6,243	0.00%
2021/02/25	0	28.30	0	0.00	28.40	0	6,738	0.00%
2021/02/24	2	29.10	2	29.45	28.65	0	7,997	0.00%
2021/02/22	2	28.95	0	0.00	28.90	2	9,334	0.02%
2021/02/19	7	28.89	0	0.00	29.15	7	9,409	0.07%
2021/02/18	0	0.00	2	29.23	29.95	-2	9,480	-0.02%
2021/02/02	0	0.00	2	27.00	26.70	-2	9,535	-0.02%
2021/02/01	0	0.00	3	24.85	25.95	-3	9,590	-0.03%
2021/01/29	0	0.00	1	25.50	25.65	-1	9,685	-0.01%
2021/01/28	2	26.80	0	0.00	26.60	2	9,714	0.02%
2021/01/26	0	0.00	2	27.80	27.20	-2	10,009	-0.02%
2021/01/21	2	27.10	2	28.10	26.90	0	10,427	0.00%
2021/01/20	0	0.00	1	27.00	26.80	-1	10,967	-0.01%
2021/01/18	0	0.00	1	28.30	28.20	-1	11,831	-0.01%
2021/01/15	4	28.88	0	0.00	28.60	4	12,225	0.03%
2021/01/14	5	29.64	5	29.69	29.65	0	12,507	0.00%
2021/01/13	0	0.00	0.1	28.70	28.80	-0.1	12,598	0.00%
2021/01/12	2	28.45	18	28.19	28.35	-16	12,580	-0.13%
2021/01/11	8	29.06	4	29.29	29.10	4	12,496	0.03%
2021/01/08	9	30.42	4	31.00	30.45	5	12,341	0.04%
2021/01/07	2	30.55	0	0.00	30.60	2	12,288	0.02%
2021/01/06	3	31.12	6	32.10	30.40	-3	12,229	-0.02%
2021/01/05	7	32.32	0	0.00	32.35	7	12,069	0.06%
2021/01/04	1	33.20	5	31.20	33.50	-4	12,059	-0.03%
2020/12/30	6	31.15	10	31.35	31.55	-4	11,785	-0.03%
2020/12/29	2	31.05	1	30.60	30.60	1	11,705	0.01%
2020/12/28	15	32.25	19	31.84	31.45	-4	11,649	-0.03%
2020/12/25	1	31.60	7	31.36	31.60	-6	11,527	-0.05%
2020/12/24	2	31.65	0	0.00	31.30	2	11,481	0.02%
2020/12/23	0	0.00	4	31.08	31.10	-4	11,414	-0.04%
2020/12/22	2	30.35	0	0.00	30.00	2	11,371	0.02%
2020/12/21	2	30.00	2	30.70	30.50	0	11,318	0.00%
2020/12/18	3	30.18	2	30.15	30.30	1	11,252	0.01%
2020/12/15	1	30.10	1	30.20	30.10	0	11,195	0.00%
2020/12/14	3	31.27	1	31.45	31.10	2	11,158	0.02%
2020/12/11	0	0.00	2	31.43	30.75	-2	11,187	-0.02%
2020/12/10	5	31.60	1	31.90	31.80	4	11,294	0.04%
2020/12/09	1	32.05	4	32.25	32.25	-3	11,269	-0.03%
2020/12/08	3	32.43	14	31.74	32.35	-11	11,115	-0.10%
2020/12/07	4	30.40	0	0.00	30.35	4	10,796	0.04%
2020/12/04	1	30.70	2	31.33	30.90	-1	10,693	-0.01%
2020/12/03	11	31.18	9.6	31.01	30.70	1.4	10,603	0.01%
2020/12/02	2	30.90	5	31.10	31.00	-3	10,529	-0.03%
2020/12/01	6	31.77	3	31.23	32.30	3	10,377	0.03%
2020/11/30	6	30.80	10	31.00	30.80	-4	10,174	-0.04%
2020/11/27	8	31.29	3	31.20	31.60	5	10,085	0.05%
2020/11/26	19	31.95	16	31.74	31.60	3	9,960	0.03%
2020/11/25	22	32.57	14	32.30	32.90	8	9,749	0.08%
2020/11/24	15	33.12	7.1	33.10	32.35	7.9	9,307	0.09%
2020/11/23	47	35.42	40	35.81	34.45	7	8,807	0.08%
2020/11/20	45	34.22	52	34.28	34.25	-7	7,540	-0.09%
2020/11/19	6	29.52	24	29.93	32.05	-18	6,443	-0.28%
2020/11/18	3	29.15	1	29.20	29.15	2	6,167	0.03%
2020/11/17	2	28.75	5	28.99	28.85	-3	6,083	-0.05%
2020/11/16	5	27.94	3	28.32	28.10	2	6,065	0.03%
2020/11/13	2	27.50	3	27.58	27.75	-1	6,086	-0.02%
2020/11/12	4	28.28	0	0.00	27.65	4	6,186	0.06%
2020/11/09	23	28.80	8	28.46	28.30	15	6,107	0.25%
2020/11/06	7	29.45	2	29.20	28.75	5	6,048	0.08%
2020/11/05	0	0.00	1	28.60	28.75	-1	6,016	-0.02%
2020/11/04	3	29.82	6	29.67	28.55	-3	5,975	-0.05%
2020/11/03	5	29.16	15	29.12	28.90	-10	5,809	-0.17%
2020/11/02	18	28.24	14	28.26	28.15	4	5,899	0.07%
2020/10/30	3	30.07	17	29.54	28.85	-14	5,835	-0.24%
2020/10/29	24	29.18	23	29.58	30.25	1	5,724	0.02%
2020/10/28	40	30.78	29	30.08	29.60	11	5,549	0.20%
2020/10/27	18	29.10	19	29.19	29.00	-1	4,977	-0.02%
2020/10/26	52	28.62	53	28.54	29.60	-1	4,874	-0.02%
2020/10/23	7	27.21	24	27.88	28.15	-17	4,240	-0.40%
2020/10/22	25	26.81	1	26.70	25.60	24	4,063	0.59%
2020/10/21	3	25.53	2	25.48	27.20	1	4,189	0.02%
2020/10/15	1	24.50	0	0.00	24.50	1	4,873	0.02%
2020/10/12	3	25.42	3	25.40	24.80	0	5,011	0.00%
2020/10/07	6	24.09	0	0.00	24.30	6	4,939	0.12%
2020/09/25	3	22.55	0	0.00	22.30	3	6,705	0.04%
2020/09/21	0	0.00	10	25.44	24.75	-10	7,592	-0.13%
2020/09/17	0	0.00	7	25.27	25.15	-7	7,869	-0.09%
2020/09/16	1	25.45	0	0.00	25.10	1	8,419	0.01%
2020/09/15	17	26.57	4	27.76	26.25	13	8,361	0.16%
2020/09/14	0	0.00	2	25.15	26.60	-2	8,192	-0.02%
2020/09/10	0	0.00	2	24.85	24.15	-2	8,205	-0.02%
2020/09/08	2	24.30	0	0.00	24.20	2	8,219	0.02%
2020/09/02	4	25.15	6	25.42	25.25	-2	8,359	-0.02%
2020/08/24	3	24.45	3	24.45	24.45	0	8,550	0.00%
2020/08/20	2	23.80	3	23.77	23.85	-1	8,522	-0.01%
2020/08/19	2	26.10	5	26.27	26.00	-3	8,427	-0.04%
2020/08/18	12	26.72	5	26.35	26.20	7	8,396	0.08%
2020/08/17	4	28.40	4	28.60	28.40	0	8,285	0.00%
2020/08/13	0	0.00	1	27.35	26.85	-1	8,268	-0.01%
2020/08/12	1	27.00	4	26.40	26.90	-3	8,265	-0.04%
2020/08/11	12	27.03	3	26.40	26.80	9	8,280	0.11%
2020/08/10	1	28.10	0	0.00	27.90	1	8,278	0.01%
2020/08/07	0	0.00	31	28.14	28.10	-31	8,298	-0.37%
2020/08/06	10	29.75	0	0.00	28.65	10	8,263	0.12%
2020/08/05	0	0.00	1	28.00	28.50	-1	8,069	-0.01%
2020/08/04	12	28.28	0	0.00	27.90	12	8,049	0.15%
2020/07/28	3	29.47	4	29.19	27.40	-1	7,841	-0.01%
2020/07/27	27	31.61	5	31.25	30.40	22	7,617	0.29%
2020/07/24	1	31.10	1	31.18	32.10	0	7,181	0.00%
2020/07/21	0	0.00	1	28.35	29.40	-1	6,486	-0.02%
2020/07/17	0	0.00	8	29.15	27.40	-8	6,359	-0.13%
2020/07/15	5	29.00	6	28.03	27.50	-1	6,347	-0.02%
2020/07/13	3	27.30	0	0.00	29.60	3	6,287	0.05%
2020/07/10	9	28.93	3	29.15	28.95	6	6,155	0.10%
2020/07/09	0	0.00	1	33.00	31.40	-1	6,083	-0.02%
2020/07/08	5	33.69	11	33.64	33.00	-6	5,942	-0.10%
2020/07/07	77	34.08	82	34.15	34.20	-5	5,589	-0.09%
2020/07/06	91	31.45	80	31.37	32.15	11	4,892	0.22%
2020/07/03	9	28.54	0	0.00	29.25	9	4,582	0.20%
2020/06/30	58	21.77	58	22.00	22.00	0	3,806	0.00%
2020/06/24	1	24.10	9	24.01	23.80	-8	3,517	-0.23%
2020/06/23	53	24.10	99	24.18	23.65	-46	3,383	-1.36%
2020/06/22	24	22.95	0	0.00	22.95	24	2,833	0.85%
2020/06/19	1	20.90	1	20.90	20.90	0	2,835	0.00%
2020/06/18	1	18.75	15	18.76	19.00	-14	2,799	-0.50%
2020/06/17	14	17.99	14	18.21	18.10	0	2,732	0.00%
2020/06/12	0	0.00	21	17.74	18.00	-21	2,825	-0.74%
2020/06/11	62	18.00	0	0.00	17.75	62	2,856	2.17%
2020/06/08	0	0.00	10	17.65	17.65	-10	3,239	-0.31%
2020/06/05	0	0.00	5	18.00	17.80	-5	3,493	-0.14%
2020/06/04	0	0.00	3	17.85	17.75	-3	3,498	-0.09%
2020/06/03	3	18.00	2	17.90	17.95	1	3,504	0.03%
2020/06/01	7	17.97	0.2	18.00	18.10	6.8	3,347	0.20%
2020/05/28	0	0.00	10	17.10	16.65	-10	3,311	-0.30%
2020/05/26	1	17.30	13	16.90	16.85	-12	3,346	-0.36%
2020/05/25	0	0.00	8	16.30	17.15	-8	3,435	-0.23%
2020/05/21	0	16.90	0	0.00	17.00	0	3,421	0.00%
2020/05/20	0	16.95	0	0.00	17.05	0	3,413	0.00%
2020/05/19	12	16.83	0	0.00	17.00	12	3,382	0.35%
2020/05/18	4	17.10	0	0.00	16.80	4	3,366	0.12%
2020/05/15	4	17.45	0	0.00	17.05	4	3,320	0.12%
2020/05/05	0	0.00	1	15.75	15.85	-1	3,111	-0.03%
2020/05/04	1	15.50	2	15.75	15.50	-1	3,150	-0.03%
2020/04/30	2	15.65	82	15.41	15.45	-80	3,152	-2.54%
2020/04/29	12	15.20	30	15.32	15.25	-18	3,165	-0.57%
2020/04/24	13	14.86	7	15.06	14.65	6	3,181	0.19%
2020/04/21	14	14.78	9	15.03	14.45	5	3,198	0.16%
2020/04/20	3	14.25	6	14.71	14.90	-3	3,148	-0.10%
2020/04/17	15	14.70	0	0.00	14.25	15	3,128	0.48%
2020/04/16	0	0.00	20	14.39	14.55	-20	3,171	-0.63%
2020/04/15	1	14.40	22	14.38	14.40	-21	3,262	-0.64%
2020/04/14	5	14.45	6	14.43	14.25	-1	3,270	-0.03%
2020/04/13	0	0.00	3	13.70	13.70	-3	3,203	-0.09%
2020/04/10	0	0.00	8	13.87	14.05	-8	3,200	-0.25%
2020/04/09	22	13.77	3	13.70	13.70	19	3,206	0.59%
2020/04/08	0	13.95	0	0.00	13.95	0	3,187	0.00%
2020/04/07	0	13.40	0	0.00	13.50	0	3,161	0.00%
2020/04/06	20	12.63	0	0.00	12.95	20	3,132	0.64%
2020/04/01	2	12.20	36	12.56	12.70	-34	3,142	-1.08%
2020/03/31	1	12.50	1	12.70	12.35	0	3,164	0.00%
2020/03/30	3	11.90	9	12.07	12.45	-6	3,156	-0.19%
2020/03/27	7	12.25	11	12.65	12.25	-4	3,176	-0.13%
2020/03/26	23	12.18	0	0.00	12.50	23	3,171	0.73%
2020/03/25	1	12.45	0	0.00	12.40	1	3,166	0.03%
2020/03/24	0	11.90	0	0.00	11.95	0	3,159	0.00%
2020/03/23	6	11.50	0	0.00	11.20	6	3,168	0.19%
2020/03/20	5	12.40	0	0.00	12.35	5	3,270	0.15%
2020/03/19	3	11.65	0	0.00	11.55	3	3,254	0.09%
2020/03/18	0	0.00	3	13.15	12.80	-3	3,202	-0.09%
2020/03/17	1	13.10	2	13.33	13.10	-1	3,214	-0.03%
2020/03/16	6	14.46	1	16.10	14.30	5	3,185	0.16%
2020/03/13	12	15.81	3	15.90	15.80	9	3,098	0.29%
2020/03/12	46	18.00	73	18.70	17.50	-27	2,996	-0.90%
2020/03/11	40	18.73	10	18.77	18.20	30	2,638	1.14%
2020/03/10	13	16.81	4	17.06	17.15	9	2,373	0.38%
2020/03/09	4.7	17.75	20	17.95	17.35	-15.3	2,341	-0.65%
2020/03/06	15	18.05	21	18.19	18.05	-6	2,318	-0.26%
2020/03/05	30	18.10	30	18.33	17.90	0	2,305	0.00%
2020/03/04	22	17.82	27	17.98	17.95	-5	2,281	-0.22%
2020/03/03	1	17.45	1	17.75	17.45	0	2,253	0.00%
2020/03/02	3	16.83	1	16.95	17.10	2	2,241	0.09%
2020/02/27	40	17.06	2	16.80	16.90	38	2,256	1.68%
2020/02/26	3	18.08	4	18.13	17.75	-1	2,319	-0.04%
2020/02/25	2	18.00	2	17.90	18.00	0	2,239	0.00%
2020/02/24	1	17.75	0	0.00	17.75	1	2,263	0.04%
2020/02/21	0	17.70	2	17.80	17.80	-2	2,299	-0.09%
2020/02/20	4	17.65	10	17.92	17.95	-6	2,447	-0.25%
2020/02/19	2	17.35	10	17.51	17.45	-8	2,537	-0.32%
2020/02/18	4	17.10	5	17.19	17.15	-1	2,530	-0.04%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	0	16.60	13	16.57	16.70	-13	2,539	-0.51%
2020/02/13	2	16.40	6	16.53	16.25	-4	2,535	-0.16%
2020/02/12	0	0.00	8	16.11	16.25	-8	2,536	-0.32%
2020/02/11	3	15.93	4	16.00	15.90	-1	2,545	-0.04%
2020/02/10	3	15.65	15	15.93	16.10	-12	2,563	-0.47%
2020/02/07	6	16.20	6	16.33	15.95	0	2,625	0.00%
2020/02/06	0	0.00	1	16.40	16.55	-1	2,710	-0.04%
2020/02/05	2	16.35	8	16.37	16.20	-6	2,852	-0.21%
2020/02/04	0	0.00	4	15.55	15.90	-4	2,865	-0.14%
2020/02/03	0	14.90	20	14.40	14.90	-20	2,965	-0.67%
2020/01/30	92	16.55	0	0.00	16.40	92	3,109	2.96%
2020/01/20	31	18.21	0	0.00	18.20	31	3,153	0.98%
2020/01/17	0	0.00	2	18.30	18.25	-2	3,259	-0.06%
2020/01/15	2	18.20	0	0.00	18.05	2	3,567	0.06%
2020/01/14	0	18.50	1	18.25	18.60	-1	3,668	-0.03%
2020/01/13	0	17.80	0	0.00	17.90	0	3,796	0.00%
2020/01/10	6	18.11	2	18.30	17.80	4	4,358	0.09%
2020/01/09	0	0.00	87	17.92	18.40	-87	4,449	-1.96%
2020/01/08	0	0.00	16	17.15	17.15	-16	4,512	-0.35%
2020/01/07	17	17.23	0	0.00	17.20	17	4,716	0.36%
2020/01/06	25	17.41	0	0.00	17.35	25	4,967	0.50%
2020/01/03	46	17.75	3	18.17	17.75	43	5,312	0.81%
2019/12/31	3	17.90	0	0.00	17.90	3	6,203	0.05%
2019/12/30	0	0.00	94	18.06	18.00	-94	7,333	-1.28%
2019/12/27	64	17.93	0	0.00	17.95	64	8,465	0.76%
2019/12/26	35	18.10	88	18.33	18.10	-53	9,213	-0.58%
2019/12/25	2	18.00	11	18.13	18.05	-9	9,302	-0.10%
2019/12/24	109	17.94	1	18.20	17.95	108	9,311	1.16%	大買/鉅額交易
2019/12/23	1	18.20	1	18.20	18.20	0	9,327	0.00%
2019/12/20	2	18.60	0	0.00	18.70	2	9,328	0.02%
2019/12/18	2	18.78	0	0.00	18.85	2	9,385	0.02%
2019/12/17	4	19.03	6	19.08	19.20	-2	9,449	-0.02%
2019/12/13	0	0.00	2	17.93	18.05	-2	9,373	-0.02%
2019/12/11	1	18.40	0	0.00	18.40	1	9,579	0.01%
2019/12/10	0.1	17.85	0	0.00	17.90	0.1	9,626	0.00%
2019/12/06	0	0.00	10	18.30	18.10	-10	9,741	-0.10%
2019/12/03	0	0.00	3	18.18	18.20	-3	10,271	-0.03%
2019/12/02	13	17.92	0	0.00	17.90	13	10,317	0.13%
2019/11/29	0	0.00	2	18.35	18.40	-2	10,380	-0.02%
2019/11/28	2	18.60	0	0.00	18.45	2	10,491	0.02%
2019/11/27	3	19.05	0	0.00	19.00	3	10,725	0.03%
2019/11/26	0	0.00	2	19.50	19.10	-2	10,760	-0.02%
2019/11/25	2	19.75	0	0.00	19.50	2	10,826	0.02%
2019/11/20	0	0.00	2	19.05	19.10	-2	10,899	-0.02%
2019/11/19	1.1	19.40	1	19.25	19.35	0.1	10,952	0.00%
2019/11/18	1	19.10	0	0.00	19.40	1	11,015	0.01%
2019/11/05	6	19.91	1	19.90	18.90	5	11,211	0.04%
2019/11/04	20.7	20.75	2	20.68	20.75	18.7	11,288	0.17%
2019/10/23	2	12.80	3	12.65	12.75	-1	11,215	-0.01%
2019/10/21	2	12.80	0	0.00	12.85	2	11,267	0.02%
2019/10/18	0	0.00	10	13.50	13.40	-10	11,359	-0.09%
2019/10/17	0	0.00	12	13.68	13.55	-12	11,532	-0.10%
2019/10/16	33	13.65	33	13.75	13.60	0	11,948	0.00%
2019/10/15	8	13.73	9	13.66	13.55	-1	11,954	-0.01%
2019/10/14	3	14.23	14	14.46	13.60	-11	12,085	-0.09%
2019/10/09	61	14.22	48	14.19	14.30	13	12,259	0.11%
2019/10/08	39	14.14	37	14.18	14.10	2	12,546	0.02%
2019/10/07	37	14.35	81	14.49	14.30	-44	12,384	-0.36%
2019/10/04	77	14.01	67	13.87	14.00	10	11,820	0.08%
2019/10/03	7	13.93	5	13.79	13.70	2	11,663	0.02%
2019/10/02	11	13.40	10	13.35	14.00	1	11,503	0.01%
2019/10/01	2	13.98	2	13.50	13.50	0	11,294	0.00%
2019/09/27	3	13.62	0	0.00	13.45	3	11,058	0.03%
2019/09/26	30	14.46	7	14.65	14.25	23	10,717	0.21%
2019/09/25	3	14.03	4	14.29	14.50	-1	10,322	-0.01%
2019/09/24	95	14.53	145	14.75	14.30	-50	9,829	-0.51%	大賣/
2019/09/23	135	13.70	149	13.20	14.00	-14	8,719	-0.16%	大買/大賣/
2019/09/20	13	12.20	10	12.32	12.85	3	7,590	0.04%
2019/09/19	7	11.54	9	11.63	11.70	-2	6,828	-0.03%
2019/09/18	0	0.00	20	11.28	11.20	-20	6,718	-0.30%
2019/09/12	1	11.60	0	0.00	11.40	1	6,679	0.01%
2019/09/10	11	11.50	5	11.50	11.35	6	6,614	0.09%
2019/09/09	1	11.75	0	0.00	11.80	1	6,543	0.02%
2019/09/05	2	12.20	7	11.83	11.75	-5	6,568	-0.08%
2019/09/04	0	0.00	6	11.65	11.90	-6	6,586	-0.09%
2019/08/30	3	11.50	1	11.55	11.55	2	6,404	0.03%
2019/08/29	15	11.90	15	11.78	11.70	0	6,326	0.00%
2019/08/28	12	11.74	10	11.50	11.55	2	5,999	0.03%
2019/08/27	5	11.70	5	11.40	11.45	0	5,865	0.00%
2019/08/23	3	11.60	0	0.00	11.50	3	5,731	0.05%
2019/08/22	11	11.76	13	11.44	11.40	-2	5,660	-0.04%
2019/08/21	17	11.66	14	11.94	11.65	3	5,538	0.05%
2019/08/20	0	0.00	2	11.55	11.45	-2	5,295	-0.04%
2019/08/19	2	11.65	0	0.00	11.55	2	5,280	0.04%
2019/08/16	1	11.30	0	0.00	11.30	1	5,185	0.02%
2019/08/15	3	11.17	0	0.00	11.10	3	5,133	0.06%
2019/08/14	3	11.32	0	0.00	11.30	3	5,099	0.06%
2019/08/13	2	11.33	0	0.00	11.30	2	4,980	0.04%
2019/08/12	3	11.70	3	11.47	11.80	0	4,881	0.00%
2019/08/07	3	10.60	0	0.00	10.05	3	4,580	0.07%
2019/08/05	3	10.78	0	0.00	10.60	3	4,498	0.07%
2019/08/02	21	10.99	0	0.00	10.90	21	4,487	0.47%
2019/08/01	21	11.33	7	11.30	11.20	14	4,462	0.31%
2019/07/31	7	11.29	0	0.00	11.30	7	4,394	0.16%
2019/07/30	5	11.08	0	0.00	11.05	5	4,383	0.11%
2019/07/29	5	11.51	0	0.00	11.50	5	4,347	0.12%
2019/07/26	7	11.86	4	12.14	11.65	3	4,311	0.07%
2019/07/25	7	12.01	2	11.95	12.10	5	4,237	0.12%
2019/07/24	2	11.80	0	0.00	11.90	2	4,191	0.05%
2019/07/23	5	12.10	0	0.00	11.75	5	4,095	0.12%
2019/07/22	6	12.55	4	12.90	12.20	2	3,954	0.05%
2019/07/19	0	0.00	5	12.35	12.50	-5	3,741	-0.13%
2019/07/18	1	12.70	7	12.21	11.90	-6	3,469	-0.17%
2019/07/17	1	11.30	0	0.00	11.70	1	2,972	0.03%
2019/07/16	0	0.00	27	11.20	11.20	-27	2,851	-0.95%
2019/07/15	8	10.40	8	10.59	11.10	0	2,618	0.00%
2019/07/12	38	10.02	20	9.95	10.20	18	2,193	0.82%
2019/07/09	5	9.38	0	0.00	9.17	5	1,788	0.28%
2019/07/08	5	9.45	1	9.65	9.43	4	1,772	0.23%
2019/07/05	11	9.48	5	9.55	9.53	6	1,774	0.34%
2019/07/04	0	0.00	5	9.69	9.69	-5	1,754	-0.29%
2019/06/27	0	0.00	57	9.35	9.26	-57	1,747	-3.26%
2019/06/25	39	9.18	5	9.17	9.16	34	1,843	1.84%
2019/06/24	23	9.37	0	0.00	9.36	23	1,876	1.23%
2019/06/20	2	9.75	0	0.00	9.71	2	2,043	0.10%
2019/06/19	3	9.64	2	9.66	9.70	1	2,240	0.04%
2019/06/18	2	9.56	0	9.70	9.58	2	2,230	0.09%
2019/06/17	0	0.00	21	9.83	9.71	-21	2,223	-0.94%
2019/06/14	21	9.67	10	9.92	9.66	11	2,225	0.49%
2019/06/13	10	9.53	0	0.00	9.53	10	2,158	0.46%
2019/06/12	18	10.00	3	9.90	9.91	15	2,123	0.71%
2019/06/10	1	9.32	0	0.00	9.20	1	1,912	0.05%
2019/06/06	2	9.29	0	0.00	9.33	2	1,901	0.11%
2019/06/05	0	0.00	2	9.36	9.24	-2	1,899	-0.11%
2019/06/04	2	9.35	0	0.00	9.21	2	1,897	0.11%
2019/05/20	0	0.00	3	8.59	8.59	-3	2,111	-0.14%
2019/05/07	2	10.25	0	0.00	10.20	2	1,984	0.10%
2019/05/06	0	0.00	6	10.06	10.05	-6	1,955	-0.31%
2019/05/03	2	10.65	0	0.00	10.55	2	1,912	0.10%
2019/05/02	5	10.30	0	0.00	10.50	5	1,889	0.26%
2019/04/30	1	10.80	1	10.80	10.80	0	1,762	0.00%
2019/04/18	3	12.60	0	12.65	12.65	3	1,673	0.18%
2019/04/17	0	0.00	2	13.05	12.90	-2	1,657	-0.12%
2019/04/16	2	13.10	0	0.00	13.15	2	1,651	0.12%
2019/04/12	0	0.00	2	12.65	12.60	-2	1,867	-0.11%
2019/04/10	0	13.35	0	0.00	13.35	0	1,842	0.00%
2019/04/03	2	13.70	0	0.00	13.45	2	1,809	0.11%
2019/04/02	0	0.00	4	13.30	13.35	-4	1,783	-0.22%
2019/04/01	0	13.40	6	13.35	13.35	-6	1,765	-0.34%
2019/03/29	0	0.00	4	13.56	13.55	-4	1,741	-0.23%
2019/03/28	11	13.64	0	0.00	13.55	11	1,703	0.65%
2019/03/26	2	13.80	0	0.00	13.50	2	1,579	0.13%
2019/03/25	6	13.76	0	0.00	13.65	6	1,506	0.40%
2019/03/22	4	13.48	13	13.49	13.90	-9	1,391	-0.65%
2019/03/19	8	12.86	3	12.85	12.85	5	1,266	0.39%
2019/03/14	1	12.55	0	0.00	12.45	1	1,267	0.08%
2019/03/08	0	12.10	0	0.00	12.15	0	1,339	0.00%
2019/03/07	3	12.40	5	12.35	12.25	-2	1,337	-0.15%
2019/03/06	1	12.40	0	0.00	12.50	1	1,371	0.07%
2019/02/27	0	0.00	11	12.50	12.50	-11	1,357	-0.81%
2019/02/25	3	12.80	0	0.00	12.70	3	1,347	0.22%
2019/02/22	2	12.93	3	12.80	12.90	-1	1,320	-0.08%
2019/02/21	0	0.00	2	12.45	12.95	-2	1,247	-0.16%
2019/02/20	20	12.65	35	12.35	12.35	-15	1,207	-1.24%
2019/02/19	25	12.65	0	0.00	12.60	25	1,182	2.11%
2019/02/15	0	0.00	3	11.95	11.65	-3	1,069	-0.28%
2019/02/13	0	0.00	3	11.70	11.65	-3	1,086	-0.28%
2019/01/11	2	11.95	0	0.00	11.75	2	1,107	0.18%
2018/12/19	0	0.00	2	11.95	11.65	-2	900	-0.22%
2018/12/10	0	0.00	1	11.50	11.40	-1	730	-0.14%
2018/12/07	2	11.70	0	0.00	11.85	2	729	0.27%
2018/12/06	1	12.40	0	0.00	11.60	1	729	0.14%
2018/12/03	0	0.00	18	11.70	11.65	-18	673	-2.67%
2018/11/29	0	0.00	8	11.86	11.55	-8	661	-1.21%
2018/11/28	0	0.00	13	11.65	11.65	-13	621	-2.09%
2018/11/27	3	10.65	0	0.00	10.60	3	599	0.50%
2018/11/19	0	0.00	1	10.50	10.50	-1	585	-0.17%
2018/11/16	1	10.30	1	10.45	10.35	0	580	0.00%
2018/11/15	11	10.39	0	0.00	10.35	11	573	1.92%
2018/11/14	8	10.40	8	10.27	10.50	0	567	0.00%
2018/11/13	7	10.04	2	10.30	10.00	5	557	0.90%
2018/11/12	0	0.00	1	10.35	10.30	-1	520	-0.19%
2018/11/06	2	9.98	2	10.05	9.98	0	563	0.00%
2018/11/02	0	0.00	1	9.90	9.90	-1	575	-0.17%
2018/11/01	0	0.00	2	9.51	9.60	-2	574	-0.35%
2018/10/29	0	0.00	2	9.10	9.10	-2	567	-0.35%
2018/10/26	5	9.23	3	9.11	9.03	2	569	0.35%
2018/10/25	3	10.00	0	0.00	9.54	3	552	0.54%
2018/10/24	2	10.20	0	0.00	10.20	2	540	0.37%
2018/10/23	2	10.20	2	10.30	10.25	0	545	0.00%
2018/10/17	0	0.00	2	10.60	10.50	-2	552	-0.36%
2018/10/12	1	10.05	1	10.20	10.25	0	567	0.00%
2018/10/11	3	10.75	0	0.00	10.75	3	581	0.52%
2018/10/09	0	0.00	1	12.20	11.90	-1	576	-0.17%
2018/10/08	2	12.00	0	0.00	12.00	2	580	0.34%
2018/09/28	0	0.00	1	12.60	12.60	-1	675	-0.15%
2018/09/25	0	0.00	2	12.55	12.40	-2	787	-0.25%
2018/09/20	2	12.25	0	0.00	12.25	2	863	0.23%
2018/09/19	0	0.00	1	12.50	12.35	-1	889	-0.11%
2018/09/14	0	0.00	1	12.05	12.00	-1	1,217	-0.08%
2018/09/13	0	0.00	1	11.85	11.80	-1	1,263	-0.08%
2018/09/12	1	11.50	0	0.00	11.65	1	1,302	0.08%
2018/09/06	3	13.00	0	0.00	13.00	3	1,384	0.22%
2018/08/13	3	13.90	0	0.00	13.55	3	1,937	0.15%
2018/08/08	0	0.00	3	14.35	14.30	-3	1,929	-0.16%
2018/07/31	3	13.95	0	0.00	14.05	3	1,945	0.15%
2018/07/30	0	0.00	2	14.05	14.05	-2	1,950	-0.10%
2018/07/20	2	14.15	0	0.00	14.05	2	1,979	0.10%
2018/07/10	0	0.00	2	14.70	14.80	-2	1,929	-0.10%
2018/07/06	3	15.25	0	0.00	14.95	3	1,934	0.16%
2018/07/05	0	0.00	10	15.23	15.10	-10	1,923	-0.52%
2018/07/02	1	16.55	0	0.00	16.45	1	1,871	0.05%
2018/06/26	3	15.50	3	16.20	16.70	0	1,615	0.00%
2018/06/22	1	15.90	3	16.05	16.00	-2	1,549	-0.13%
2018/06/19	6	15.48	3	16.00	15.50	3	1,510	0.20%
2018/06/12	0	0.00	2	16.00	16.10	-2	1,440	-0.14%
2018/06/11	2	15.90	3	15.85	16.10	-1	1,408	-0.07%
2018/06/07	8	15.65	3	15.80	15.45	5	1,361	0.37%
2018/05/04	1	13.85	1	13.85	13.75	0	1,584	0.00%
2018/05/02	0	0.00	1	13.70	13.85	-1	1,973	-0.05%
2018/04/30	1	13.15	0	0.00	13.50	1	1,995	0.05%
2018/04/27	0	13.35	22	13.30	13.30	-22	2,060	-1.07%
2018/04/26	0	0.00	40	13.35	13.35	-40	2,098	-1.91%
2018/04/19	0	0.00	1	14.65	14.60	-1	2,421	-0.04%
2018/04/18	1	14.50	0	0.00	14.50	1	2,425	0.04%
2018/04/17	0	0.00	1	14.60	14.35	-1	2,417	-0.04%
2018/04/16	1	14.45	1	14.75	14.60	0	2,454	0.00%
2018/04/13	0	0.00	1	14.65	14.70	-1	2,448	-0.04%
2018/04/12	2	14.48	0	0.00	14.50	2	2,460	0.08%
2018/03/29	0	0.00	2	15.35	15.25	-2	2,546	-0.08%
2018/03/28	2	15.73	0	0.00	15.50	2	2,538	0.08%
2018/03/26	0	0.00	2	15.40	15.20	-2	2,527	-0.08%
2018/03/21	0	16.15	0	0.00	16.00	0	2,662	0.00%
2018/03/20	0	16.15	0	0.00	16.05	0	2,668	0.00%
2018/03/19	0	16.20	0	0.00	16.05	0	2,722	0.00%
2018/03/16	3	16.20	0	0.00	16.05	3	2,714	0.11%
2018/03/12	18	16.65	1	16.45	16.50	17	2,734	0.62%
2018/03/09	1	17.45	0	0.00	17.00	1	2,732	0.04%
2018/03/05	0	16.20	0	0.00	16.25	0	2,881	0.00%
2018/03/02	0	16.50	0	0.00	16.45	0	2,933	0.00%
2018/02/09	0	0.00	20	15.25	15.25	-20	3,413	-0.59%
2018/02/07	0	0.00	5	16.40	16.20	-5	3,535	-0.14%
2018/02/05	0	17.45	0	0.00	17.45	0	3,626	0.00%
2018/01/31	0	18.10	0	0.00	18.25	0	4,140	0.00%
2018/01/29	0	0.00	1	18.50	18.50	-1	4,104	-0.02%
2018/01/25	8	19.48	3	19.25	19.15	5	4,038	0.12%
2018/01/23	1	18.65	1	18.50	18.25	0	3,852	0.00%
2018/01/18	0	0.00	6	18.25	18.20	-6	4,325	-0.14%
2018/01/17	1	18.05	1	18.00	18.05	0	4,223	0.00%
2018/01/16	0	0.00	2	16.90	16.85	-2	4,138	-0.05%
2018/01/11	2	16.50	0	0.00	16.50	2	4,227	0.05%
2018/01/04	0	0.00	2	17.35	17.50	-2	4,645	-0.04%