揚智 (3041)-凱基-永和券商分點個股進出

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
22.40
漲跌
▼0.40
漲幅
-1.75%
成交量
765張
產業
上市半導體類股
373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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	22.60	0	0.00	22.40	1	7,832	0.01%
2024/05/06	1	22.65	1.6	22.67	22.80	-0.6	7,854	-0.01%
2024/05/03	1	23.05	0	0.00	23.00	1	7,895	0.01%
2024/05/02	1	23.65	3	23.33	23.35	-2	7,937	-0.03%
2024/04/29	2	21.95	0	0.00	22.00	2	8,010	0.02%
2024/04/26	2	22.05	0	0.00	21.90	2	8,044	0.02%
2024/04/18	1	22.30	0	0.00	22.50	1	8,345	0.01%
2024/04/17	1	21.60	1	22.75	22.85	0	8,389	0.00%
2024/04/15	1	22.90	0	0.00	22.60	1	8,499	0.01%
2024/04/12	11	23.62	0	0.00	23.45	11	8,551	0.13%
2024/04/03	1	23.60	0	0.00	23.75	1	8,746	0.01%
2024/04/02	0.1	24.00	0	0.00	23.75	0.1	8,885	0.00%
2024/03/19	10	21.10	11	20.95	21.25	-1	9,797	-0.01%
2024/03/18	10	22.05	0	0.00	22.05	10	9,594	0.10%
2024/03/15	14	24.50	0	0.00	24.50	14	9,738	0.14%
2024/03/12	0.2	28.60	0	0.00	28.30	0.2	11,489	0.00%
2024/03/11	4	28.79	0	0.00	28.60	4	12,085	0.03%
2024/03/08	0	0.00	2	28.70	28.55	-2	12,203	-0.02%
2024/03/07	1	29.50	0	0.00	29.25	1	12,354	0.01%
2024/03/06	0	0.00	4	30.35	30.00	-4	13,096	-0.03%
2024/03/05	9	30.78	0	0.00	30.40	9	13,174	0.07%
2024/03/04	2	31.40	6	32.29	31.45	-4	13,213	-0.03%
2024/03/01	4	31.38	0	0.00	31.35	4	13,341	0.03%
2024/02/27	2	31.15	0	0.00	31.40	2	13,667	0.01%
2024/02/22	206	33.65	202	32.95	32.25	4	15,866	0.03%	大買/大賣/
2024/02/21	1	32.00	1	31.60	31.45	0	15,756	0.00%
2024/02/20	132	32.73	143.3	32.37	32.00	-11.3	17,219	-0.07%	大買/大賣/
2024/02/19	58	29.79	93	29.82	31.25	-35	16,445	-0.21%
2024/02/16	115	27.97	64	28.10	28.45	51	16,329	0.31%	大買/
2024/02/05	2	26.48	0	0.00	26.15	2	16,428	0.01%
2024/02/02	3	27.78	3	28.32	27.70	0	16,637	0.00%
2024/02/01	60	27.59	64	27.61	27.40	-4	16,723	-0.02%
2024/01/31	1	26.60	37	26.54	26.35	-36	16,598	-0.22%
2024/01/30	6	25.67	0	0.00	25.90	6	16,630	0.04%
2024/01/29	38	26.53	1	26.65	26.45	37	16,548	0.22%
2024/01/26	1	27.20	0	0.00	27.10	1	16,496	0.01%
2024/01/25	1	27.45	0	0.00	27.25	1	16,521	0.01%
2024/01/24	3	28.10	3	28.05	27.85	0	16,540	0.00%
2024/01/22	3	27.42	0	0.00	27.45	3	16,603	0.02%
2024/01/17	2	28.05	1	27.85	27.75	1	17,624	0.01%
2024/01/16	1	28.20	1	28.45	28.20	0	18,543	0.00%
2024/01/12	1	27.50	0	0.00	27.45	1	19,686	0.01%
2024/01/11	4	27.99	1	28.45	27.95	3	20,113	0.01%
2024/01/10	4	28.13	0	0.00	28.00	4	20,314	0.02%
2024/01/09	2	28.83	40	28.71	28.40	-38	20,285	-0.19%
2024/01/08	2	29.15	0	0.00	29.10	2	20,190	0.01%
2024/01/05	38	29.90	0	0.00	29.90	38	20,124	0.19%
2024/01/04	3	29.93	1	30.70	29.75	2	20,056	0.01%
2024/01/03	2	30.68	0	0.00	30.60	2	19,977	0.01%
2024/01/02	2	30.85	1	31.50	30.75	1	19,931	0.01%
2023/12/29	15	31.11	5	31.15	31.05	10	19,880	0.05%
2023/12/28	5	31.56	0	0.00	31.45	5	19,827	0.03%
2023/12/27	1	32.30	17	32.42	32.05	-16	19,744	-0.08%
2023/12/26	3	32.05	5	32.36	31.75	-2	19,591	-0.01%
2023/12/25	10	32.07	96	31.85	31.15	-86	19,366	-0.44%
2023/12/22	94	31.53	2	31.48	31.55	92	19,148	0.48%
2023/12/21	2	30.68	2	31.08	30.40	0	18,982	0.00%
2023/12/20	2	30.80	0	0.00	31.30	2	18,904	0.01%
2023/12/19	2	30.45	2	30.98	30.80	0	18,817	0.00%
2023/12/18	18	31.18	0	0.00	31.10	18	18,722	0.10%
2023/12/15	4	32.25	4	32.21	31.75	0	18,612	0.00%
2023/12/14	9	33.15	18	33.94	32.85	-9	18,407	-0.05%
2023/12/13	5	31.96	0	0.00	32.10	5	17,757	0.03%
2023/12/12	2	32.33	11	31.98	31.95	-9	17,668	-0.05%
2023/12/11	7	32.42	0	0.00	32.55	7	17,455	0.04%
2023/12/08	9	33.57	2	33.95	33.00	7	17,233	0.04%
2023/12/07	17	34.75	74	33.61	32.50	-57	16,637	-0.34%
2023/12/06	248	32.33	247	32.04	33.55	1	15,361	0.01%	大買/大賣/
2023/12/05	34	30.51	4	30.78	30.50	30	14,723	0.20%
2023/12/04	15	30.64	1	30.90	30.50	14	14,576	0.10%
2023/12/01	395	33.38	403	33.27	31.60	-8	14,336	-0.06%	大買/大賣/
2023/11/30	3	31.57	2	31.80	31.60	1	13,494	0.01%
2023/11/29	0	0.00	1	31.50	31.80	-1	13,345	-0.01%
2023/11/28	32	31.76	5	32.09	31.75	27	13,206	0.20%
2023/11/27	4	31.61	0	0.00	31.35	4	12,953	0.03%
2023/11/24	9	32.20	1	32.50	32.80	8	12,690	0.06%
2023/11/22	722	33.81	716	33.62	32.70	6	11,733	0.05%	大買/大賣/
2023/11/21	6	32.65	578	32.96	31.80	-572	10,657	-5.37%	大賣/鉅額交易
2023/11/20	303	32.21	37	32.25	32.35	266	9,444	2.82%	大買/鉅額交易
2023/11/17	485	29.27	383	29.02	29.45	102	9,049	1.13%	大買/大賣/鉅額交易
2023/11/16	100	28.29	10	28.93	29.00	90	7,214	1.25%
2023/11/15	0	0.00	1	24.40	26.40	-1	6,533	-0.02%
2023/11/14	110	24.03	55	23.50	24.00	55	6,253	0.88%	大買/
2023/11/13	89	24.13	33	24.12	24.00	56	6,126	0.91%
2023/11/08	1	27.65	1	26.60	26.60	0	5,455	0.00%
2023/10/31	3	26.72	3	25.67	23.80	0	4,977	0.00%
2023/10/30	0	0.00	1	26.40	26.40	-1	4,858	-0.02%
2023/10/27	0	0.00	1	28.00	26.85	-1	4,818	-0.02%
2023/10/26	1	28.00	2	26.58	27.80	-1	4,753	-0.02%
2023/10/25	10	26.98	8	26.17	27.35	2	4,570	0.04%
2023/10/24	5	25.25	5	25.67	24.90	0	3,707	0.00%
2023/10/23	1	26.15	2	26.68	27.00	-1	2,732	-0.04%
2023/10/20	3	24.25	4	24.10	24.55	-1	2,164	-0.05%
2023/10/19	2	21.08	1	21.50	22.35	1	1,449	0.07%
2023/10/18	2	19.78	9	20.28	20.35	-7	972	-0.72%
2023/10/13	7	18.25	0	0.00	18.30	7	756	0.92%
2023/09/07	2	18.60	0	0.00	18.40	2	851	0.23%
2023/09/05	0	0.00	3	18.60	18.60	-3	850	-0.35%
2023/08/11	0	0.00	10	17.70	17.70	-10	1,069	-0.94%
2023/08/10	2	17.90	0	0.00	17.85	2	1,063	0.19%
2023/07/31	10	19.20	1	19.00	18.95	9	1,049	0.86%
2023/07/25	1	18.25	0	0.00	18.35	1	1,024	0.10%
2023/07/21	1	18.80	0	0.00	18.75	1	1,015	0.10%
2023/07/19	1	19.30	0	0.00	18.85	1	1,035	0.10%
2023/07/18	1	20.15	0	0.00	19.10	1	1,043	0.10%
2023/06/14	1	19.90	0	0.00	19.90	1	1,027	0.10%
2023/05/18	0.1	18.55	0	0.00	18.45	0.1	795	0.01%
2023/05/12	1	18.45	0	0.00	18.50	1	816	0.12%
2023/05/10	0.1	18.85	0	0.00	18.70	0.1	864	0.01%
2023/04/24	0.1	19.90	0	0.00	19.75	0.1	1,123	0.00%
2023/04/20	0.1	20.80	0	0.00	20.45	0.1	1,114	0.00%
2023/04/13	0	0.00	5	21.30	21.05	-5	1,087	-0.46%
2023/03/21	5	20.75	0	0.00	21.25	5	1,045	0.48%
2023/03/10	0	0.00	2	21.20	21.25	-2	1,049	-0.19%
2023/03/02	0	0.00	1	21.60	21.65	-1	1,038	-0.10%
2023/02/08	1	22.75	0	0.00	22.70	1	1,067	0.09%
2023/02/07	0	0.00	1	22.90	22.90	-1	1,024	-0.10%
2023/02/02	100	23.70	104	23.70	23.25	-4	890	-0.45%	大賣/
2023/01/10	0	0.00	2	20.90	20.95	-2	742	-0.27%
2022/11/23	1	20.70	1	20.60	20.60	0	903	0.00%
2022/10/24	1	18.15	0	0.00	17.90	1	1,107	0.09%
2022/09/16	0	0.00	8	22.70	22.65	-8	1,636	-0.49%
2022/08/25	0	0.00	1	26.00	25.80	-1	1,683	-0.06%
2022/07/29	0	0.00	1	24.45	24.50	-1	1,674	-0.06%
2022/07/21	2	24.75	2	24.90	25.05	0	1,768	0.00%
2022/07/18	2	25.00	2	25.00	24.95	0	1,672	0.00%
2022/07/07	1	22.50	0	0.00	22.70	1	1,549	0.06%
2022/06/23	0	0.00	0.6	24.60	24.55	-0.6	1,863	-0.03%
2022/05/24	1	29.65	0	0.00	28.55	1	2,880	0.03%
2022/05/23	0	0.00	1	29.55	29.45	-1	2,895	-0.03%
2022/05/20	0	0.00	2	29.43	29.35	-2	2,968	-0.07%
2022/05/17	1	28.85	2	29.10	29.30	-1	3,199	-0.03%
2022/05/06	0	0.00	2	27.55	27.95	-2	4,680	-0.04%
2022/04/21	2	29.55	0	0.00	29.55	2	6,135	0.03%
2022/04/20	0	0.00	1	29.70	29.65	-1	6,246	-0.02%
2022/04/19	1	29.95	0	0.00	29.25	1	6,376	0.02%
2022/04/14	2	31.05	0	0.00	30.95	2	7,199	0.03%
2022/04/13	0	0.00	1	31.70	31.60	-1	7,407	-0.01%
2022/04/12	6	31.33	0	0.00	30.90	6	7,741	0.08%
2022/04/11	1	31.60	0	0.00	31.05	1	8,090	0.01%
2022/04/07	4	32.48	0	0.00	32.00	4	8,957	0.04%
2022/03/30	1	34.25	4	34.43	34.05	-3	13,834	-0.02%
2022/03/29	4	33.80	4	34.56	33.50	0	14,102	0.00%
2022/03/28	3	35.15	5	34.81	35.00	-2	14,709	-0.01%
2022/03/25	2	34.00	0	0.00	34.40	2	15,730	0.01%
2022/03/23	2	34.90	4	35.35	34.95	-2	16,647	-0.01%
2022/03/17	0	0.00	2	32.80	33.50	-2	16,932	-0.01%
2022/03/15	2	31.70	0	0.00	31.20	2	17,022	0.01%
2022/03/14	2	32.35	12	33.15	33.15	-10	17,084	-0.06%
2022/03/11	2	32.75	0	0.00	32.75	2	17,156	0.01%
2022/02/24	4	31.33	0	0.00	30.75	4	18,735	0.02%
2022/02/23	0	0.00	0.6	32.80	32.75	-0.6	19,058	0.00%
2022/02/22	9	33.09	0	0.00	32.30	9	19,718	0.05%
2022/02/21	1	33.60	4	33.63	33.55	-3	21,091	-0.01%
2022/02/18	4	34.18	2	34.50	34.05	2	22,449	0.01%
2022/02/16	108	35.16	107	35.05	35.00	1	23,287	0.00%	大買/大賣/
2022/02/15	10	35.18	0	0.00	34.90	10	23,019	0.04%
2022/02/14	0	0.00	2	39.50	38.75	-2	22,629	-0.01%
2022/02/11	0	0.00	8	39.11	39.80	-8	22,499	-0.04%
2022/02/10	0	0.00	82	39.00	38.40	-82	22,273	-0.37%
2022/02/09	83	38.84	1	38.80	38.80	82	22,115	0.37%
2022/02/08	1	36.90	4	37.25	37.30	-3	21,923	-0.01%
2022/02/07	0	0.00	1	35.85	36.05	-1	21,854	0.00%
2022/01/26	5	34.90	0	0.00	34.70	5	21,781	0.02%
2022/01/25	3	35.98	0	0.00	35.50	3	21,700	0.01%
2022/01/21	7.4	39.16	0	0.00	37.80	7.4	21,502	0.03%
2022/01/20	2	37.60	37	38.99	40.35	-35	21,161	-0.17%
2022/01/19	0	0.00	7	37.60	37.85	-7	20,752	-0.03%
2022/01/18	1	37.40	0	0.00	37.20	1	20,681	0.00%
2022/01/17	2	36.50	4	37.28	37.30	-2	20,552	-0.01%
2022/01/14	6	36.13	6	36.03	35.95	0	20,443	0.00%
2022/01/13	5	36.94	5	36.90	37.10	0	20,335	0.00%
2022/01/12	3	37.17	3	37.45	37.45	0	20,214	0.00%
2022/01/11	12	38.23	2	39.40	37.55	10	20,073	0.05%
2022/01/10	0	0.00	2	38.25	38.45	-2	19,660	-0.01%
2022/01/07	32	37.64	5	37.75	37.35	27	19,465	0.14%
2022/01/06	2	39.03	12	39.68	39.50	-10	19,166	-0.05%
2022/01/05	14	40.24	7	41.19	39.50	7	18,951	0.04%
2022/01/04	18	40.46	10	40.81	40.25	8	18,610	0.04%
2022/01/03	18	41.79	12	41.63	41.15	6	18,251	0.03%
2021/12/30	10	41.73	5	41.99	41.95	5	17,911	0.03%
2021/12/29	209	43.05	247	42.89	42.10	-38	17,373	-0.22%	大買/大賣/
2021/12/28	110	41.12	185	42.17	40.50	-75	15,699	-0.48%	大買/大賣/
2021/12/27	363	42.00	258.1	42.09	42.70	105	14,005	0.75%	大買/大賣/鉅額交易
2021/12/24	106	39.97	103	39.98	38.85	3	13,294	0.02%	大買/大賣/
2021/12/23	13	39.17	45	38.45	37.80	-32	12,482	-0.26%
2021/12/22	29.1	38.23	41	38.22	38.50	-11.9	12,182	-0.10%
2021/12/21	290	38.22	268	38.34	38.45	22	11,477	0.19%	大買/大賣/
2021/12/20	145	36.76	137	36.85	36.05	8	10,414	0.08%	大買/大賣/
2021/12/17	18	34.90	107	35.05	33.65	-89	9,733	-0.91%	大賣/
2021/12/16	107	35.99	18	35.88	36.05	89	9,412	0.95%	大買/
2021/12/15	0	0.00	1	32.90	32.80	-1	9,053	-0.01%
2021/12/13	0	0.00	1	34.20	34.20	-1	8,968	-0.01%
2021/12/10	2	33.58	0	0.00	33.30	2	8,917	0.02%
2021/12/08	0	0.00	3	33.98	33.95	-3	8,733	-0.03%
2021/12/07	1	32.60	30	32.94	32.60	-29	8,647	-0.34%
2021/12/06	5	33.40	0	0.00	33.40	5	8,549	0.06%
2021/12/03	77	34.74	37	34.53	34.55	40	8,465	0.47%
2021/12/02	7	33.41	36	33.31	33.55	-29	8,302	-0.35%
2021/12/01	33	34.68	0	0.00	34.80	33	8,172	0.40%
2021/11/30	0	0.00	2	34.08	33.90	-2	8,102	-0.02%
2021/11/29	1	32.90	3	33.32	33.10	-2	8,091	-0.02%
2021/11/26	10	33.10	61	34.37	32.85	-51	7,950	-0.64%
2021/11/25	30	35.25	0	0.00	34.80	30	7,753	0.39%
2021/11/24	31	35.90	0	0.00	35.90	31	7,591	0.41%
2021/11/23	4	36.94	6	36.60	34.95	-2	7,330	-0.03%
2021/11/22	2	38.90	0	0.00	38.80	2	6,895	0.03%
2021/11/19	32	38.54	13	38.09	39.20	19	6,507	0.29%
2021/11/18	14	39.79	33	39.26	38.50	-19	5,837	-0.33%
2021/11/17	28	36.47	211	36.32	37.60	-183	4,400	-4.16%	大賣/鉅額交易
2021/11/16	204	34.20	0	0.00	34.20	204	3,005	6.79%	大買/鉅額交易
2021/11/15	101	31.58	100	31.60	31.10	1	2,274	0.04%	大買/
2021/11/12	0	0.00	1	28.95	28.75	-1	1,980	-0.05%
2021/11/11	1	28.60	0	0.00	28.60	1	2,165	0.05%
2021/11/10	0	0.00	2	28.80	29.45	-2	2,166	-0.09%
2021/11/09	1	28.20	1	28.35	28.00	0	2,124	0.00%
2021/11/05	0	0.00	5	27.80	27.50	-5	2,181	-0.23%
2021/11/04	0	0.00	3	27.97	27.85	-3	2,219	-0.14%
2021/11/03	2	27.05	0	0.00	27.50	2	2,245	0.09%
2021/11/01	2	28.08	0	0.00	28.00	2	2,317	0.09%
2021/10/29	0	0.00	4	28.04	28.45	-4	2,317	-0.17%
2021/10/28	0	0.00	2	27.45	27.40	-2	2,345	-0.09%
2021/10/26	0	0.00	2	26.90	26.45	-2	2,400	-0.08%
2021/10/22	0	0.00	2	26.08	26.40	-2	2,489	-0.08%
2021/10/21	1	25.90	1	26.45	25.95	0	2,603	0.00%
2021/10/20	0	0.00	1	25.80	25.90	-1	2,822	-0.04%
2021/10/08	1	25.60	0	0.00	25.50	1	4,823	0.02%
2021/10/01	1	25.10	0	0.00	24.35	1	5,272	0.02%
2021/09/29	2	25.73	0	0.00	25.50	2	5,263	0.04%
2021/09/28	1	26.55	0	0.00	26.50	1	5,300	0.02%
2021/09/24	1	27.00	0	0.00	27.00	1	5,293	0.02%
2021/09/22	1	26.30	1	26.90	26.80	0	5,317	0.00%
2021/09/17	2	27.08	1	27.50	27.35	1	5,323	0.02%
2021/09/16	4	27.25	1	27.30	27.05	3	5,331	0.06%
2021/09/15	2	28.18	0	0.00	28.15	2	5,410	0.04%
2021/09/14	1	29.30	1	28.95	28.95	0	5,463	0.00%
2021/09/10	5	30.00	0	0.00	30.25	5	5,451	0.09%
2021/09/06	0	0.00	3	30.80	29.10	-3	5,416	-0.06%
2021/09/02	0	0.00	10	30.75	30.15	-10	5,393	-0.19%
2021/08/31	0	0.00	3	29.22	29.55	-3	5,288	-0.06%
2021/08/26	0	0.00	5	28.71	29.00	-5	5,391	-0.09%
2021/08/25	1	27.85	3	28.10	28.45	-2	5,395	-0.04%
2021/08/23	0	0.00	1	26.95	27.05	-1	5,400	-0.02%
2021/08/19	1	26.00	0	0.00	26.00	1	5,399	0.02%
2021/08/18	1	26.50	0	0.00	27.40	1	5,390	0.02%
2021/08/17	1	26.55	0	0.00	26.55	1	5,404	0.02%
2021/08/16	1	27.20	0	0.00	26.90	1	5,210	0.02%
2021/08/13	4	28.63	0	0.00	28.00	4	5,211	0.08%
2021/08/12	0	0.00	3	29.12	29.35	-3	5,205	-0.06%
2021/08/11	4	28.73	0	0.00	28.30	4	5,234	0.08%
2021/08/10	0	0.00	1	30.00	29.55	-1	5,218	-0.02%
2021/08/09	3	29.68	0	0.00	29.60	3	5,237	0.06%
2021/08/06	0	0.00	2	31.13	30.65	-2	5,251	-0.04%
2021/08/05	0	0.00	4	30.81	30.50	-4	5,237	-0.08%
2021/08/04	2	30.43	0	0.00	30.40	2	5,317	0.04%
2021/08/03	1	30.50	2	30.93	30.70	-1	5,392	-0.02%
2021/08/02	1	29.70	0	0.00	29.70	1	5,327	0.02%
2021/07/30	1	30.05	4	30.28	29.65	-3	5,358	-0.06%
2021/07/29	4	29.20	3	29.60	29.45	1	5,364	0.02%
2021/07/28	8	29.55	2	29.78	29.05	6	5,426	0.11%
2021/07/27	7	31.74	6	31.78	30.40	1	5,510	0.02%
2021/07/26	12	33.26	8	32.12	31.95	4	5,751	0.07%
2021/07/23	2	31.63	7	32.06	32.75	-5	5,687	-0.09%
2021/07/22	7	31.95	12	30.95	32.15	-5	5,445	-0.09%
2021/07/21	1	30.10	8	30.30	29.85	-7	5,087	-0.14%
2021/07/20	10	29.40	0	0.00	28.60	10	4,914	0.20%
2021/07/19	1	29.00	0	0.00	29.00	1	4,937	0.02%
2021/07/16	2	29.20	1	30.15	29.55	1	4,978	0.02%
2021/07/15	223	33.84	221	31.99	29.75	2	5,020	0.04%	大買/大賣/
2021/07/14	1	28.40	7	30.13	31.00	-6	4,303	-0.14%
2021/07/13	4	29.71	7	30.90	29.20	-3	4,212	-0.07%
2021/07/12	8	29.39	5	30.09	30.00	3	4,084	0.07%
2021/07/09	0	0.00	2.2	28.25	28.40	-2.2	3,924	-0.06%
2021/07/08	1	28.35	1	28.80	28.15	0	3,980	0.00%
2021/07/05	2	28.38	1	29.05	28.30	1	4,169	0.02%
2021/06/29	1	27.60	1	28.30	27.40	0	4,592	0.00%
2021/06/22	0	0.00	1	26.30	26.25	-1	4,483	-0.02%
2021/06/15	0	0.00	1	27.35	27.55	-1	4,734	-0.02%
2021/06/11	3	27.90	3	27.30	27.30	0	4,847	0.00%
2021/06/10	0	0.00	4	27.15	27.55	-4	5,292	-0.08%
2021/06/04	2	26.85	0	0.00	26.30	2	5,450	0.04%
2021/06/02	3	27.80	0	0.00	26.90	3	5,431	0.06%
2021/05/31	0	0.00	2	26.33	26.50	-2	5,655	-0.04%
2021/05/28	2	26.18	1	26.10	26.05	1	5,667	0.02%
2021/05/26	0	0.00	6	25.58	25.45	-6	5,678	-0.11%
2021/05/25	6	25.51	7	25.41	25.40	-1	5,697	-0.02%
2021/05/24	5	24.15	8	24.49	24.85	-3	5,695	-0.05%
2021/05/21	0	0.00	3	23.90	24.05	-3	5,712	-0.05%
2021/05/20	6	23.58	0	0.00	23.30	6	5,729	0.10%
2021/05/19	2	23.25	0	0.00	23.95	2	5,765	0.03%
2021/05/17	0	20.85	0	20.80	20.60	0	5,872	0.00%
2021/05/12	6	22.98	0	0.00	22.95	6	5,759	0.10%
2021/05/11	1	25.50	0	0.00	25.50	1	5,694	0.02%
2021/05/10	2	27.55	1	28.30	27.75	1	5,618	0.02%
2021/05/07	2	28.28	4	28.50	28.70	-2	5,622	-0.04%
2021/05/04	3	29.65	1	30.05	28.95	2	5,481	0.04%
2021/05/03	4	31.75	0	0.00	31.50	4	5,347	0.07%
2021/04/28	0	0.00	2	32.25	31.85	-2	4,911	-0.04%
2021/04/27	3	31.60	2	32.38	31.35	1	4,868	0.02%
2021/04/26	7	32.25	8	32.29	31.50	-1	4,819	-0.02%
2021/04/23	7	32.05	8	31.91	31.45	-1	4,781	-0.02%
2021/04/22	13	30.69	7	31.71	30.20	6	4,736	0.13%
2021/04/21	0	0.00	2	31.70	31.75	-2	4,716	-0.04%
2021/04/20	1	30.90	1	30.40	30.85	0	4,625	0.00%
2021/04/19	1	29.85	1	30.25	30.00	0	4,658	0.00%
2021/04/16	0	0.00	1	30.25	30.25	-1	4,789	-0.02%
2021/04/14	3	29.75	0	0.00	29.75	3	4,875	0.06%
2021/04/13	5	31.25	3.1	31.15	30.65	2	4,971	0.04%
2021/04/09	3	31.65	1	31.45	31.45	2	5,308	0.04%
2021/04/08	7.1	32.27	29	32.45	32.50	-22	5,258	-0.42%
2021/04/07	0	0.00	3	31.62	31.55	-3	5,053	-0.06%
2021/04/06	1	31.20	3	30.97	30.80	-2	4,980	-0.04%
2021/03/31	7	30.38	19	30.50	30.25	-12	5,029	-0.24%
2021/03/29	1	29.70	10	29.75	29.50	-9	5,081	-0.18%
2021/03/26	0	29.45	0	0.00	29.45	0	5,136	0.00%
2021/03/25	6	29.76	5	29.56	29.40	1	5,195	0.02%
2021/03/23	2	30.15	0	0.00	29.80	2	5,216	0.04%
2021/03/22	6	30.48	6	31.33	30.75	0	5,186	0.00%
2021/03/19	4	29.91	1	30.20	30.15	3	5,115	0.06%
2021/03/18	1	30.05	0	0.00	29.95	1	5,102	0.02%
2021/03/16	7	31.56	2	31.15	31.05	5	5,162	0.10%
2021/03/15	2	29.30	2.3	29.79	30.65	-0.3	4,861	-0.01%
2021/03/10	0	0.00	1	27.25	27.25	-1	5,216	-0.02%
2021/03/09	2	27.18	0	0.00	26.75	2	5,271	0.04%
2021/03/08	1	28.10	0	0.00	27.60	1	5,408	0.02%
2021/03/05	2	28.58	2	29.15	28.50	0	5,581	0.00%
2021/03/04	0	0.00	2	28.85	28.60	-2	5,586	-0.04%
2021/03/03	3	27.67	0	0.00	27.85	3	5,597	0.05%
2021/03/02	1	28.10	1	28.85	28.35	0	5,806	0.00%
2021/02/26	1	27.85	0	0.00	28.45	1	6,243	0.02%
2021/02/22	0	0.00	2	29.15	28.90	-2	9,334	-0.02%
2021/02/19	1	29.30	3	28.93	29.15	-2	9,409	-0.02%
2021/02/18	5	29.44	4	29.60	29.95	1	9,480	0.01%
2021/02/04	0	0.00	2	26.95	26.90	-2	9,448	-0.02%
2021/02/03	0	0.00	1	26.80	26.90	-1	9,490	-0.01%
2021/02/02	5	27.25	6	26.87	26.70	-1	9,535	-0.01%
2021/02/01	0	0.00	3	24.75	25.95	-3	9,590	-0.03%
2021/01/29	4	25.70	54	25.59	25.65	-50	9,685	-0.52%
2021/01/27	1	27.20	0	0.00	27.40	1	9,929	0.01%
2021/01/21	10	27.93	8	28.04	26.90	2	10,427	0.02%
2021/01/20	12	27.33	0	0.00	26.80	12	10,967	0.11%
2021/01/19	0	0.00	5	28.84	28.30	-5	11,098	-0.05%
2021/01/18	11	27.59	1	27.65	28.20	10	11,831	0.08%
2021/01/15	1	28.45	0	0.00	28.60	1	12,225	0.01%
2021/01/14	5	28.95	5	29.39	29.65	0	12,507	0.00%
2021/01/13	3	28.77	1	28.85	28.80	2	12,598	0.02%
2021/01/12	4	28.58	0	0.00	28.35	4	12,580	0.03%
2021/01/11	22	29.30	3	29.85	29.10	19	12,496	0.15%
2021/01/07	1	30.50	9.5	30.73	30.60	-8.5	12,288	-0.07%
2021/01/06	5	30.58	0	0.00	30.40	5	12,229	0.04%
2021/01/05	0	0.00	3	32.95	32.35	-3	12,069	-0.02%
2021/01/04	1	33.20	2	32.28	33.50	-1	12,059	-0.01%
2020/12/31	1	30.90	0	0.00	31.30	1	11,798	0.01%
2020/12/30	0	0.00	1	31.80	31.55	-1	11,785	-0.01%
2020/12/29	9	30.88	0	0.00	30.60	9	11,705	0.08%
2020/12/28	18	31.67	0	0.00	31.45	18	11,649	0.15%
2020/12/24	1	31.40	0	0.00	31.30	1	11,481	0.01%
2020/12/21	0	0.00	2	30.65	30.50	-2	11,318	-0.02%
2020/12/18	0	0.00	8	30.28	30.30	-8	11,252	-0.07%
2020/12/14	3	31.10	2	31.50	31.10	1	11,158	0.01%
2020/12/09	1	32.60	0	0.00	32.25	1	11,269	0.01%
2020/12/08	3	32.30	15	32.15	32.35	-12	11,115	-0.11%
2020/12/07	0	0.00	2	30.50	30.35	-2	10,796	-0.02%
2020/12/03	15	31.28	0	0.00	30.70	15	10,603	0.14%
2020/12/02	33	31.54	0	0.00	31.00	33	10,529	0.31%
2020/11/26	0	0.00	6	32.15	31.60	-6	9,960	-0.06%
2020/11/25	11	32.76	3	32.70	32.90	8	9,749	0.08%
2020/11/24	4	34.09	3	33.13	32.35	1	9,307	0.01%
2020/11/23	6	35.68	6	35.22	34.45	0	8,807	0.00%
2020/11/20	38	34.26	145	34.15	34.25	-107	7,540	-1.42%	大賣/鉅額交易
2020/11/19	104	31.97	13	31.86	32.05	91	6,443	1.41%	大買/
2020/11/18	0	0.00	7	29.24	29.15	-7	6,167	-0.11%
2020/11/17	6	28.68	1	29.45	28.85	5	6,083	0.08%
2020/11/12	0	0.00	10	28.40	27.65	-10	6,186	-0.16%
2020/11/10	1	27.50	0	0.00	27.50	1	6,138	0.02%
2020/11/09	10	28.15	0	0.00	28.30	10	6,107	0.16%
2020/11/06	0	0.00	1	29.45	28.75	-1	6,048	-0.02%
2020/11/05	1	28.70	0	0.00	28.75	1	6,016	0.02%
2020/11/02	10	28.40	10	28.55	28.15	0	5,899	0.00%
2020/10/30	10	30.15	0	0.00	28.85	10	5,835	0.17%
2020/10/29	20	29.80	21	29.90	30.25	-1	5,724	-0.02%
2020/10/28	276	31.46	277	31.30	29.60	-1	5,549	-0.02%	大買/大賣/
2020/10/27	8	29.12	8	29.20	29.00	0	4,977	0.00%
2020/10/26	7	28.64	7	28.95	29.60	0	4,874	0.00%
2020/10/23	0	0.00	11	28.12	28.15	-11	4,240	-0.26%
2020/10/22	1	26.00	31	27.18	25.60	-30	4,063	-0.74%
2020/10/21	30	26.89	0	0.00	27.20	30	4,189	0.72%
2020/10/07	6	24.65	51	24.38	24.30	-45	4,939	-0.91%
2020/09/25	15	22.43	1	22.60	22.30	14	6,705	0.21%
2020/09/24	0	0.00	1	23.75	23.50	-1	7,220	-0.01%
2020/09/22	30	24.15	0	0.00	24.10	30	7,451	0.40%
2020/09/15	0	0.00	1	27.55	26.25	-1	8,361	-0.01%
2020/09/14	1	26.60	3	24.85	26.60	-2	8,192	-0.02%
2020/09/11	0	0.00	2	24.15	24.20	-2	8,199	-0.02%
2020/08/26	0	0.00	1	24.85	24.85	-1	8,479	-0.01%
2020/08/25	0	0.00	3	24.70	24.75	-3	8,569	-0.04%
2020/08/19	0	0.00	2	26.05	26.00	-2	8,427	-0.02%
2020/08/18	5	26.70	0	0.00	26.20	5	8,396	0.06%
2020/08/17	0	0.00	2	28.35	28.40	-2	8,285	-0.02%
2020/08/11	3	27.10	0	0.00	26.80	3	8,280	0.04%
2020/08/10	2	28.05	0	0.00	27.90	2	8,278	0.02%
2020/08/07	0	0.00	1	28.15	28.10	-1	8,298	-0.01%
2020/08/06	2	30.20	0	0.00	28.65	2	8,263	0.02%
2020/08/05	0	0.00	4	28.35	28.50	-4	8,069	-0.05%
2020/07/30	23	28.08	29	28.32	28.30	-6	8,029	-0.07%
2020/07/28	16	27.74	0	0.00	27.40	16	7,841	0.20%
2020/07/27	6	31.70	2	30.65	30.40	4	7,617	0.05%
2020/07/24	106	32.06	105	31.87	32.10	1	7,181	0.01%	大買/大賣/
2020/07/23	0	0.00	1	28.80	29.20	-1	6,628	-0.02%
2020/07/22	1	29.90	1	30.00	29.60	0	6,567	0.00%
2020/07/21	2	28.98	0	0.00	29.40	2	6,486	0.03%
2020/07/17	1	28.15	1	29.00	27.40	0	6,359	0.00%
2020/07/16	0	0.00	4	27.90	28.15	-4	6,363	-0.06%
2020/07/15	2	28.20	0	0.00	27.50	2	6,347	0.03%
2020/07/13	2	28.55	0	0.00	29.60	2	6,287	0.03%
2020/07/10	2	29.05	4	29.00	28.95	-2	6,155	-0.03%
2020/07/09	9	32.00	3	31.70	31.40	6	6,083	0.10%
2020/07/08	8	33.23	20	33.75	33.00	-12	5,942	-0.20%
2020/07/07	36	34.51	16	33.43	34.20	20	5,589	0.36%
2020/07/06	1	31.35	117.6	31.48	32.15	-116.6	4,892	-2.38%	大賣/鉅額交易
2020/07/03	115	29.19	86	29.13	29.25	29	4,582	0.63%	大買/
2020/07/01	0	0.00	7	24.06	24.20	-7	3,952	-0.18%
2020/06/30	24	22.59	0	0.00	22.00	24	3,806	0.63%
2020/06/29	5	24.35	10	23.88	23.60	-5	3,652	-0.14%
2020/06/24	4	24.10	6	24.18	23.80	-2	3,517	-0.06%
2020/06/23	99	24.34	16	24.38	23.65	83	3,383	2.45%
2020/06/19	5	20.90	0	0.00	20.90	5	2,835	0.18%
2020/06/11	0	0.00	1	18.35	17.75	-1	2,856	-0.04%
2020/06/04	0	0.00	0.9	17.75	17.75	-0.9	3,498	-0.03%
2020/06/01	1	17.80	4	17.54	18.10	-3	3,347	-0.09%
2020/05/29	2	16.65	0	0.00	16.70	2	3,290	0.06%
2020/05/28	0	0.00	1	17.30	16.65	-1	3,311	-0.03%
2020/05/18	2	17.40	0	0.00	16.80	2	3,366	0.06%
2020/05/06	1	16.90	0	0.00	16.25	1	3,159	0.03%
2020/04/15	0	0.00	2	14.40	14.40	-2	3,262	-0.06%
2020/04/14	2	14.40	0	0.00	14.25	2	3,270	0.06%
2020/04/13	1	13.70	0	0.00	13.70	1	3,203	0.03%
2020/03/26	0.8	12.50	0	0.00	12.50	0.8	3,171	0.03%
2020/03/20	0	12.35	2	12.13	12.35	-2	3,270	-0.06%
2020/03/18	2	13.25	1	13.10	12.80	1	3,202	0.03%
2020/03/12	2	17.95	35.5	18.74	17.50	-33.5	2,996	-1.12%
2020/03/09	0	0.00	6.4	17.63	17.35	-6.4	2,341	-0.27%
2020/03/06	0	0.00	3	18.20	18.05	-3	2,318	-0.13%
2020/03/05	0	0.00	8	18.21	17.90	-8	2,305	-0.35%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/05	2	16.55	0	0.00	16.20	2	2,852	0.07%
2020/01/31	0	0.00	0.6	16.00	15.95	-0.6	3,036	-0.02%
2020/01/16	0	0.00	2	18.30	18.20	-2	3,353	-0.06%
2020/01/14	0	0.00	5	18.45	18.60	-5	3,668	-0.14%
2020/01/10	3	17.97	1	17.75	17.80	2	4,358	0.05%
2019/12/30	0	0.00	1	18.05	18.00	-1	7,333	-0.01%
2019/12/27	2	17.88	0	0.00	17.95	2	8,465	0.02%
2019/12/26	0	0.00	10	18.20	18.10	-10	9,213	-0.11%
2019/12/24	5	17.80	0	0.00	17.95	5	9,311	0.05%
2019/12/19	2	18.95	0	0.00	18.90	2	9,385	0.02%
2019/12/11	8	18.30	0	0.00	18.40	8	9,579	0.08%
2019/12/10	0	0.00	10	17.85	17.90	-10	9,626	-0.10%
2019/12/03	1	18.05	0	0.00	18.20	1	10,271	0.01%
2019/11/25	15	19.42	5	19.40	19.50	10	10,826	0.09%
2019/11/19	4	19.70	2	19.45	19.35	2	10,952	0.02%
2019/11/18	2	19.40	0	0.00	19.40	2	11,015	0.02%
2019/11/08	1	18.15	0	0.00	18.15	1	11,152	0.01%
2019/11/07	0	0.00	3.3	17.98	17.85	-3.3	11,173	-0.03%
2019/11/06	0	0.00	7.4	18.21	18.30	-7.4	11,229	-0.07%
2019/11/05	0.1	18.90	0	0.00	18.90	0.1	11,211	0.00%
2019/11/04	4.4	20.92	1	20.50	20.75	3.4	11,288	0.03%
2019/10/23	0	0.00	5	12.60	12.75	-5	11,215	-0.04%
2019/10/21	2	12.85	0	0.00	12.85	2	11,267	0.02%
2019/10/18	10	13.75	10	13.55	13.40	0	11,359	0.00%
2019/10/16	0	0.00	3	13.80	13.60	-3	11,948	-0.03%
2019/10/15	5	13.60	0	0.00	13.55	5	11,954	0.04%
2019/10/14	11	14.15	16	13.65	13.60	-5	12,085	-0.04%
2019/10/08	1	14.50	0	0.00	14.10	1	12,546	0.01%
2019/10/07	7	14.49	7	14.34	14.30	0	12,384	0.00%
2019/10/04	1	13.85	0	0.00	14.00	1	11,820	0.01%
2019/10/03	7	13.80	7	13.85	13.70	0	11,663	0.00%
2019/10/02	8	13.66	8	13.85	14.00	0	11,503	0.00%
2019/10/01	0	0.00	2	14.00	13.50	-2	11,294	-0.02%
2019/09/27	2	13.53	3	13.48	13.45	-1	11,058	-0.01%
2019/09/26	34	14.41	32	14.12	14.25	2	10,717	0.02%
2019/09/25	95	14.56	95	14.30	14.50	0	10,322	0.00%
2019/09/24	40	14.33	38	14.48	14.30	2	9,829	0.02%
2019/09/23	87	13.22	72	13.43	14.00	15	8,719	0.17%
2019/09/20	0	0.00	4	12.55	12.85	-4	7,590	-0.05%
2019/09/19	2	11.48	0	0.00	11.70	2	6,828	0.03%
2019/09/09	0	0.00	1	11.65	11.80	-1	6,543	-0.02%
2019/09/06	1	11.65	0	0.00	11.70	1	6,571	0.02%
2019/09/04	1	11.50	2	11.80	11.90	-1	6,586	-0.02%
2019/09/03	1	11.60	0	0.00	11.45	1	6,510	0.02%
2019/08/30	0	0.00	1	11.70	11.55	-1	6,404	-0.02%
2019/08/29	0	0.00	2	11.90	11.70	-2	6,326	-0.03%
2019/08/28	0	0.00	1	11.55	11.55	-1	5,999	-0.02%
2019/08/27	0	0.00	1	11.50	11.45	-1	5,865	-0.02%
2019/08/23	2	11.53	0	0.00	11.50	2	5,731	0.03%
2019/08/22	1	11.85	0	0.00	11.40	1	5,660	0.02%
2019/08/21	2	11.90	0	0.00	11.65	2	5,538	0.04%
2019/08/20	0	0.00	2	11.75	11.45	-2	5,295	-0.04%
2019/08/19	0	0.00	2	11.55	11.55	-2	5,280	-0.04%
2019/08/14	1	11.65	3	11.42	11.30	-2	5,099	-0.04%
2019/08/13	2	11.30	1	11.30	11.30	1	4,980	0.02%
2019/08/12	4	11.61	10	11.57	11.80	-6	4,881	-0.12%
2019/08/08	2	11.05	0	0.00	11.05	2	4,652	0.04%
2019/08/07	1	10.60	0	0.00	10.05	1	4,580	0.02%
2019/08/01	1	11.35	10	11.25	11.20	-9	4,462	-0.20%
2019/07/30	2	11.50	0	0.00	11.05	2	4,383	0.05%
2019/07/26	6	12.20	0	0.00	11.65	6	4,311	0.14%
2019/07/25	0	0.00	2	12.05	12.10	-2	4,237	-0.05%
2019/07/23	5	11.93	0	0.00	11.75	5	4,095	0.12%
2019/07/22	10	12.45	10	12.50	12.20	0	3,954	0.00%
2019/07/19	0	0.00	1	12.50	12.50	-1	3,741	-0.03%
2019/07/18	12	12.28	26	11.84	11.90	-14	3,469	-0.40%
2019/07/17	5	11.21	5	10.95	11.70	0	2,972	0.00%
2019/07/16	3	11.30	0	0.00	11.20	3	2,851	0.11%
2019/07/15	0	0.00	10	10.55	11.10	-10	2,618	-0.38%
2019/07/12	41	9.94	5	9.94	10.20	36	2,193	1.64%
2019/07/03	0	0.00	5	9.47	9.40	-5	1,737	-0.29%
2019/07/02	5	9.62	0	0.00	9.53	5	1,733	0.29%
2019/06/10	0	9.20	0	0.00	9.20	0	1,912	0.00%
2019/04/01	0	0.00	4	13.54	13.35	-4	1,765	-0.23%
2019/03/28	1	13.70	0	0.00	13.55	1	1,703	0.06%
2019/03/27	3	13.70	0	0.00	13.95	3	1,625	0.18%
2019/03/25	0	0.00	2	13.65	13.65	-2	1,506	-0.13%
2019/03/22	0	0.00	4	13.25	13.90	-4	1,391	-0.29%
2019/02/22	11	12.88	13	13.00	12.90	-2	1,320	-0.15%
2019/02/21	0	0.00	5	13.00	12.95	-5	1,247	-0.40%
2019/01/21	5	12.00	0	0.00	11.75	5	1,089	0.46%
2019/01/07	0	0.00	2	11.95	11.95	-2	1,118	-0.18%
2018/12/14	0	0.00	2	12.60	12.20	-2	879	-0.23%
2018/12/11	0	0.00	6	11.82	12.10	-6	775	-0.77%
2018/12/04	0	0.00	5	12.20	11.90	-5	678	-0.74%
2018/11/19	1	10.45	1	10.50	10.50	0	585	0.00%
2018/11/09	0	0.00	2	10.18	10.15	-2	516	-0.39%
2018/10/29	0	0.00	7	9.03	9.10	-7	567	-1.23%
2018/10/12	5	9.75	0	0.00	10.25	5	567	0.88%
2018/07/25	0	0.00	3	14.10	14.05	-3	1,960	-0.15%
2018/07/24	0	0.00	2	14.00	14.00	-2	1,971	-0.10%
2018/07/19	1	14.20	0	0.00	14.20	1	1,978	0.05%
2018/07/17	2	14.55	0	0.00	14.50	2	1,950	0.10%
2018/07/12	1	14.70	0	0.00	14.70	1	1,939	0.05%
2018/07/11	0	0.00	3	14.60	14.75	-3	1,937	-0.15%
2018/07/09	2	15.10	5	15.00	15.15	-3	1,927	-0.16%
2018/06/28	0	0.00	10	16.10	16.05	-10	1,804	-0.55%
2018/06/27	10	16.90	0	0.00	16.40	10	1,795	0.56%
2018/06/25	5	15.95	0	0.00	15.70	5	1,550	0.32%
2018/06/19	3	15.50	0	0.00	15.50	3	1,510	0.20%
2018/06/08	0	0.00	2	15.50	15.35	-2	1,349	-0.15%
2018/06/06	1	15.60	1	15.70	15.70	0	1,356	0.00%
2018/06/04	2	15.05	0	0.00	15.05	2	1,320	0.15%
2018/05/31	0	0.00	10	14.85	14.70	-10	1,299	-0.77%
2018/05/30	10	15.05	0	0.00	14.80	10	1,309	0.76%
2018/05/21	0	0.00	3	14.30	14.70	-3	1,213	-0.25%
2018/04/27	0	0.00	8	13.36	13.30	-8	2,060	-0.39%
2018/03/21	0	0.00	4	16.10	16.00	-4	2,662	-0.15%
2018/03/15	0	0.00	10	16.40	16.25	-10	2,708	-0.37%
2018/02/23	2	16.65	0	0.00	16.60	2	3,066	0.07%
2018/02/22	0	0.00	2	16.20	16.50	-2	3,188	-0.06%
2018/02/07	2	16.70	0	0.00	16.20	2	3,535	0.06%
2018/01/30	0	0.00	3	18.30	18.25	-3	4,157	-0.07%
2018/01/29	2	19.15	2	18.55	18.50	0	4,104	0.00%
2018/01/26	3	19.00	2	19.15	19.05	1	4,072	0.02%
2018/01/25	0	0.00	22	19.45	19.15	-22	4,038	-0.54%
2018/01/24	0	0.00	1	18.50	18.45	-1	3,810	-0.03%
2018/01/23	0	0.00	6	18.44	18.25	-6	3,852	-0.16%
2018/01/22	0	0.00	2	18.25	18.35	-2	3,878	-0.05%
2018/01/19	0	0.00	2	18.05	18.20	-2	4,186	-0.05%
2018/01/18	0	0.00	2	18.45	18.20	-2	4,325	-0.05%
2018/01/17	1	18.05	6	17.74	18.05	-5	4,223	-0.12%
2018/01/16	0	0.00	9	16.76	16.85	-9	4,138	-0.22%
2018/01/12	0	0.00	5	16.75	16.75	-5	4,194	-0.12%
2018/01/04	2	17.50	0	0.00	17.50	2	4,645	0.04%