揚智 (3041)-華南永昌-楠梓券商分點個股進出

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
▼0.35
漲幅
-1.50%
成交量
938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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/03	2	23.05	0	0.00	23.00	2	7,895	0.03%
2024/05/02	2	23.33	0	0.00	23.35	2	7,937	0.03%
2024/04/30	0.1	22.60	0	0.00	23.00	0.1	7,987	0.00%
2024/04/29	0	22.10	0	0.00	22.00	0	8,010	0.00%
2024/04/26	1.1	22.07	0	0.00	21.90	1.1	8,044	0.01%
2024/04/24	0	0.00	0	21.60	21.75	0	8,128	0.00%
2024/04/23	0	21.50	2	21.25	21.30	-2	8,181	-0.02%
2024/04/22	0	21.70	0	22.05	20.80	0	8,268	0.00%
2024/04/18	1	22.40	0	0.00	22.50	1	8,345	0.01%
2024/04/17	0.1	22.30	0	0.00	22.85	0.1	8,389	0.00%
2024/04/16	0	0.00	2	21.65	21.80	-2	8,464	-0.02%
2024/04/15	1	22.60	1	22.60	22.60	0	8,499	0.00%
2024/04/12	1	23.50	0	0.00	23.45	1	8,551	0.01%
2024/04/11	0	0.00	1	23.40	23.40	-1	8,614	-0.01%
2024/04/10	0	23.70	1	23.60	23.70	-1	8,640	-0.01%
2024/04/09	2	23.50	4	23.24	23.35	-2	8,670	-0.02%
2024/04/08	2	23.50	0	0.00	23.45	2	8,678	0.02%
2024/04/03	1	23.40	2	23.70	23.75	-1	8,746	-0.01%
2024/04/02	0	0.00	2	24.20	23.75	-2	8,885	-0.02%
2024/03/29	0	0.00	3.1	23.66	23.60	-3.1	9,274	-0.03%
2024/03/28	0	0.00	2	23.80	23.60	-2	9,415	-0.02%
2024/03/27	5	24.25	0	0.00	23.90	5	9,453	0.05%
2024/03/26	0	0.00	1	24.60	24.40	-1	9,497	-0.01%
2024/03/25	15	24.64	1	24.60	24.25	14	9,530	0.15%
2024/03/22	5	24.14	14	24.22	24.50	-9	9,580	-0.09%
2024/03/21	14	24.65	11	24.77	25.00	3	9,671	0.03%
2024/03/20	14	22.45	10	23.13	23.35	4	9,864	0.04%
2024/03/19	5.1	20.82	29	20.57	21.25	-23.9	9,797	-0.24%
2024/03/18	0	0.00	0.7	22.05	22.05	-0.7	9,594	-0.01%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	8	27.34	1.2	28.08	27.20	6.8	10,309	0.07%
2024/03/12	1	28.40	2	28.63	28.30	-1	11,489	-0.01%
2024/03/11	6	28.68	0	0.00	28.60	6	12,085	0.05%
2024/03/08	6	28.78	4	28.35	28.55	2	12,203	0.02%
2024/03/07	1	29.45	3	29.45	29.25	-2	12,354	-0.02%
2024/03/06	28	30.35	13	30.13	30.00	15	13,096	0.11%
2024/03/05	1	30.70	5	30.54	30.40	-4	13,174	-0.03%
2024/03/04	1	31.80	1	31.45	31.45	0	13,213	0.00%
2024/03/01	3	31.58	3	31.97	31.35	0	13,341	0.00%
2024/02/29	1	31.60	2	31.33	31.20	-1	13,444	-0.01%
2024/02/27	3	32.45	14	31.68	31.40	-11	13,667	-0.08%
2024/02/26	12	31.84	1	31.70	32.10	11	14,115	0.08%
2024/02/23	9	32.39	5	32.16	31.45	4	15,061	0.03%
2024/02/22	23	32.92	6	32.47	32.25	17	15,866	0.11%
2024/02/21	23.2	31.73	19	31.80	31.45	4.2	15,756	0.03%
2024/02/20	44	32.90	37	32.77	32.00	7	17,219	0.04%
2024/02/19	7	29.50	11	29.69	31.25	-4	16,445	-0.02%
2024/02/16	10	27.17	3	27.97	28.45	7	16,329	0.04%
2024/02/15	1	26.50	0	0.00	25.90	1	16,337	0.01%
2024/02/05	1	26.60	0	0.00	26.15	1	16,428	0.01%
2024/02/01	1	28.40	2	27.93	27.40	-1	16,723	-0.01%
2024/01/31	1	26.60	0	0.00	26.35	1	16,598	0.01%
2024/01/30	0	0.00	20	25.60	25.90	-20	16,630	-0.12%
2024/01/29	6	26.74	6	26.47	26.45	0	16,548	0.00%
2024/01/26	0	0.00	1	27.05	27.10	-1	16,496	-0.01%
2024/01/25	1	27.60	0	0.00	27.25	1	16,521	0.01%
2024/01/24	1	28.20	0	0.00	27.85	1	16,540	0.01%
2024/01/23	5	28.00	0	0.00	27.80	5	16,617	0.03%
2024/01/22	0	0.00	21	27.37	27.45	-21	16,603	-0.13%
2024/01/18	0	0.00	3	27.25	27.25	-3	16,800	-0.02%
2024/01/17	11	27.60	5	28.34	27.75	6	17,624	0.03%
2024/01/16	1	28.25	0	0.00	28.20	1	18,543	0.01%
2024/01/15	4	28.73	1	28.90	28.75	3	19,054	0.02%
2024/01/12	5	27.55	1	27.50	27.45	4	19,686	0.02%
2024/01/11	0	0.00	2	27.85	27.95	-2	20,113	-0.01%
2024/01/10	1	28.55	1	28.50	28.00	0	20,314	0.00%
2024/01/09	0	0.00	13	28.43	28.40	-13	20,285	-0.06%
2024/01/08	1	29.30	1	29.05	29.10	0	20,190	0.00%
2024/01/05	2	29.80	0	0.00	29.90	2	20,124	0.01%
2024/01/04	0	0.00	46.1	30.39	29.75	-46.1	20,056	-0.23%
2024/01/03	6	30.69	25	30.62	30.60	-19	19,977	-0.10%
2024/01/02	1	30.90	2	31.50	30.75	-1	19,931	-0.01%
2023/12/29	1	31.45	0	0.00	31.05	1	19,880	0.01%
2023/12/27	20.1	32.34	0	0.00	32.05	20.1	19,744	0.10%
2023/12/26	2	32.90	7	31.87	31.75	-5	19,591	-0.03%
2023/12/25	2	32.85	3	32.38	31.15	-1	19,366	-0.01%
2023/12/22	5	31.28	5	31.09	31.55	0	19,148	0.00%
2023/12/21	3	30.68	4	30.81	30.40	-1	18,982	-0.01%
2023/12/20	5	31.16	2	31.35	31.30	3	18,904	0.02%
2023/12/19	5	30.73	42	30.41	30.80	-37	18,817	-0.20%
2023/12/18	3	31.38	2	31.18	31.10	1	18,722	0.01%
2023/12/15	5	31.99	8	32.02	31.75	-3	18,612	-0.02%
2023/12/14	12.2	33.51	11	33.43	32.85	1.2	18,407	0.01%
2023/12/13	10	32.10	33	31.92	32.10	-23	17,757	-0.13%
2023/12/12	6	32.04	10	31.79	31.95	-4	17,668	-0.02%
2023/12/11	6	32.44	9	32.61	32.55	-3	17,455	-0.02%
2023/12/08	13	33.67	19	33.61	33.00	-6	17,233	-0.03%
2023/12/07	31	33.92	15	33.46	32.50	16	16,637	0.10%
2023/12/06	9	32.11	9	33.02	33.55	0	15,361	0.00%
2023/12/05	12	30.80	8	30.67	30.50	4	14,723	0.03%
2023/12/04	2	30.60	10	30.64	30.50	-8	14,576	-0.05%
2023/12/01	58	32.89	21	32.04	31.60	37	14,336	0.26%
2023/11/30	3.1	31.80	0	0.00	31.60	3.1	13,494	0.02%
2023/11/29	7	31.86	3	31.80	31.80	4	13,345	0.03%
2023/11/28	23	31.82	6	32.19	31.75	17	13,206	0.13%
2023/11/27	6	31.78	3	31.33	31.35	3	12,953	0.02%
2023/11/24	14	32.35	16.1	32.12	32.80	-2.1	12,690	-0.02%
2023/11/22	75	33.46	74	33.57	32.70	1	11,733	0.01%
2023/11/21	52	32.44	58.6	32.25	31.80	-6.6	10,657	-0.06%
2023/11/20	2	31.75	17	32.26	32.35	-15	9,444	-0.16%
2023/11/17	51	29.20	66	29.19	29.45	-15	9,049	-0.17%
2023/11/16	8	27.95	20.6	28.72	29.00	-12.6	7,214	-0.18%
2023/11/15	5	24.75	22	24.89	26.40	-17	6,533	-0.26%
2023/11/14	1	24.45	3	23.98	24.00	-2	6,253	-0.03%
2023/11/13	31	24.16	1	23.60	24.00	30	6,126	0.49%
2023/11/10	12	23.35	1	25.30	23.60	11	5,984	0.18%
2023/11/09	16	24.75	2	25.00	24.75	14	5,704	0.25%
2023/11/08	5	26.73	7	26.84	26.60	-2	5,455	-0.04%
2023/11/07	14	26.98	13	27.65	27.75	1	5,347	0.02%
2023/11/06	1	24.90	0	0.00	25.25	1	5,186	0.02%
2023/11/03	0	0.00	15	24.76	24.05	-15	5,143	-0.29%
2023/11/02	0	0.00	2	25.40	25.30	-2	5,097	-0.04%
2023/11/01	0	23.95	4	23.85	25.00	-4	5,043	-0.08%
2023/10/31	4	25.58	0.1	26.10	23.80	3.9	4,977	0.08%
2023/10/30	2	26.75	0	0.00	26.40	2	4,858	0.04%
2023/10/27	13	27.82	1.1	26.91	26.85	11.9	4,818	0.25%
2023/10/26	33	26.95	2	26.90	27.80	31	4,753	0.65%
2023/10/25	94	26.99	43	27.04	27.35	51	4,570	1.12%
2023/10/24	80	25.47	86	26.08	24.90	-6	3,707	-0.16%
2023/10/23	4	26.38	12	26.60	27.00	-8	2,732	-0.29%
2023/10/20	15	24.26	8	24.18	24.55	7	2,164	0.32%
2023/10/19	10	21.32	14	22.04	22.35	-4	1,449	-0.28%
2023/10/18	7	20.24	2	20.35	20.35	5	972	0.51%
2023/10/16	0	18.25	0	0.00	18.10	0	695	0.00%
2023/10/11	0	0.00	1	18.00	17.75	-1	762	-0.14%
2023/10/06	1	18.05	1	18.17	18.05	0	766	0.00%
2023/09/27	1	17.70	0	0.00	17.50	1	791	0.13%
2023/09/12	0	0.00	7	18.07	18.20	-7	835	-0.84%
2023/09/07	0.3	18.60	0	0.00	18.40	0.3	851	0.03%
2023/09/05	2	18.63	0	0.00	18.60	2	850	0.24%
2023/09/04	0.1	18.30	2	18.45	18.30	-2	845	-0.23%
2023/09/01	3	18.47	2	18.38	18.45	1	843	0.12%
2023/08/28	3	18.47	1	17.85	17.85	2	847	0.24%
2023/08/25	1	18.35	0	0.00	18.25	1	839	0.12%
2023/08/24	0	0.00	1	17.40	17.40	-1	827	-0.12%
2023/08/23	2	17.45	0	0.00	17.55	2	847	0.24%
2023/08/18	0	0.00	1	17.30	17.15	-1	1,005	-0.10%
2023/08/15	2	17.00	0	0.00	17.10	2	1,083	0.18%
2023/08/14	1	16.80	0	0.00	16.80	1	1,082	0.09%
2023/08/11	0.1	17.90	0	0.00	17.70	0.1	1,069	0.01%
2023/08/10	1	17.85	1	18.01	17.85	0	1,063	0.00%
2023/08/08	1	18.50	0.1	18.65	18.45	0.9	1,057	0.08%
2023/08/07	0	0.00	1	18.75	18.65	-1	1,061	-0.10%
2023/08/02	0	0.00	2	18.80	18.75	-2	1,079	-0.19%
2023/08/01	3	19.30	3	19.38	19.35	0	1,072	0.00%
2023/07/31	0	0.00	0.2	20.35	18.95	-0.2	1,049	-0.01%
2023/07/20	0	0.00	1	18.85	18.85	-1	1,035	-0.10%
2023/07/19	2	19.30	2	19.18	18.85	0	1,035	0.00%
2023/07/18	1.1	20.08	0	0.00	19.10	1.1	1,043	0.11%
2023/07/17	2	18.50	0	0.00	18.65	2	995	0.20%
2023/07/13	0	18.35	0	0.00	18.30	0	997	0.00%
2023/07/07	0	18.97	5	19.00	18.85	-5	1,018	-0.49%
2023/07/06	2	19.40	1	19.35	19.40	1	1,015	0.10%
2023/07/05	0	19.65	0	0.00	19.35	0	1,020	0.00%
2023/07/04	0	0.00	1	19.35	19.40	-1	1,025	-0.10%
2023/07/03	0.1	19.30	2	19.38	19.25	-2	1,025	-0.19%
2023/06/30	1	19.05	0	0.00	19.10	1	1,021	0.10%
2023/06/27	1	18.90	0	0.00	18.80	1	1,034	0.10%
2023/06/26	2.1	19.20	1	19.25	19.05	1.1	1,027	0.10%
2023/06/16	6.1	19.80	0.9	19.90	19.70	5.1	1,034	0.49%
2023/06/05	0	0.00	2	20.33	20.30	-2	1,071	-0.19%
2023/06/01	0	0.00	2	20.20	19.85	-2	1,066	-0.19%
2023/05/31	2	20.30	5	20.35	20.35	-3	1,045	-0.29%
2023/05/30	0	0.00	35	20.23	20.20	-35	1,041	-3.36%
2023/05/29	0	0.00	16	20.17	20.15	-16	1,018	-1.57%
2023/05/26	1	19.40	0	0.00	19.35	1	998	0.10%
2023/05/24	6	20.43	0	0.00	20.35	6	951	0.63%
2023/05/23	17	19.88	4	20.50	20.55	13	859	1.51%
2023/05/22	0.1	18.70	0	0.00	18.70	0.1	799	0.01%
2023/05/19	0.1	18.45	0	0.00	18.45	0.1	797	0.01%
2023/05/17	0.1	18.50	0	0.00	18.50	0.1	799	0.01%
2023/05/15	1	17.86	0	0.00	18.05	1	808	0.13%
2023/05/12	2	18.45	0	0.00	18.50	2	816	0.25%
2023/05/11	5	18.45	0	0.00	18.50	5	827	0.60%
2023/05/10	3	18.67	0	0.00	18.70	3	864	0.35%
2023/05/09	1.1	18.86	0.3	19.00	18.85	0.8	867	0.09%
2023/05/05	8	19.50	0	0.00	19.55	8	992	0.81%
2023/05/04	17	19.49	2	19.35	19.45	15	1,144	1.31%
2023/05/03	0	19.70	0	0.00	19.40	0	1,145	0.00%
2023/04/25	1	19.60	5	19.20	19.15	-4	1,144	-0.35%
2023/04/24	0.1	20.00	0	0.00	19.75	0.1	1,123	0.00%
2023/04/20	0.1	20.75	3	20.65	20.45	-3	1,114	-0.26%
2023/04/18	6	21.13	0	0.00	21.15	6	1,097	0.55%
2023/04/14	0.1	21.05	0	0.00	21.05	0.1	1,089	0.01%
2023/04/13	0	21.25	0	0.00	21.05	0	1,087	0.00%
2023/04/06	1	21.30	0	0.00	21.30	1	1,039	0.10%
2023/03/30	0	0.00	1	21.50	21.80	-1	1,050	-0.10%
2023/03/29	0	0.00	6	21.08	21.10	-6	1,039	-0.58%
2023/03/24	0	0.00	1	21.75	21.75	-1	1,054	-0.09%
2023/03/20	0	0.00	2	20.68	20.75	-2	1,051	-0.19%
2023/03/13	3	20.35	0	0.00	20.65	3	1,057	0.28%
2023/03/10	2	21.53	0	0.00	21.25	2	1,049	0.19%
2023/03/09	0	0.00	8	22.35	22.00	-8	1,039	-0.77%
2023/03/08	1	22.25	0	0.00	22.25	1	1,044	0.10%
2023/03/03	0	0.00	1	21.75	21.85	-1	1,033	-0.10%
2023/03/01	2	21.75	0	0.00	21.75	2	1,039	0.19%
2023/02/24	2	22.28	1	22.00	21.95	1	1,045	0.10%
2023/02/22	0	0.00	10	22.00	22.00	-10	1,075	-0.93%
2023/02/21	0	0.00	11	22.40	22.50	-11	1,073	-1.02%
2023/02/20	1	22.50	0	0.00	22.60	1	1,076	0.09%
2023/02/16	0	0.00	2	21.85	21.90	-2	1,083	-0.18%
2023/02/15	10	21.66	0	0.00	21.50	10	1,091	0.92%
2023/02/14	3	21.75	0	0.00	21.80	3	1,086	0.28%
2023/02/09	0	0.00	10	22.60	22.50	-10	1,077	-0.93%
2023/02/08	2	22.70	0	0.00	22.70	2	1,067	0.19%
2023/02/06	0	22.95	0	0.00	22.65	0	1,019	0.00%
2023/02/03	2	22.80	3	23.27	23.05	-1	998	-0.10%
2023/02/02	3	23.70	0	0.00	23.25	3	890	0.34%
2023/01/31	20	21.40	3	21.40	21.50	17	743	2.29%
2023/01/12	0	0.00	2	20.50	20.50	-2	749	-0.27%
2023/01/04	0	20.60	20	20.55	20.50	-20	813	-2.46%
2023/01/03	0	0.00	20	20.35	20.60	-20	825	-2.42%
2022/12/20	0	20.95	2	20.45	20.00	-2	886	-0.23%
2022/12/15	2	22.30	0	0.00	22.20	2	895	0.22%
2022/12/13	0	0.00	2	21.85	21.75	-2	885	-0.23%
2022/12/06	10	21.60	0	0.00	21.45	10	881	1.13%
2022/12/05	11	22.19	0	0.00	22.05	11	882	1.25%
2022/11/17	0.1	20.15	0	0.00	20.20	0.1	920	0.01%
2022/11/15	1	19.45	0	0.00	19.80	1	928	0.11%
2022/11/11	0	0.00	0	19.50	18.95	0	943	0.00%
2022/11/10	3	19.20	0	0.00	19.25	3	948	0.32%
2022/11/07	20	18.90	0	0.00	19.10	20	1,047	1.91%
2022/11/01	0	18.20	0	0.00	18.25	0	1,068	0.00%
2022/10/25	0	17.85	0	0.00	17.80	0	1,099	0.00%
2022/10/21	0	17.60	0	0.00	17.10	0	1,110	0.00%
2022/10/19	0	18.25	0	0.00	18.00	0	1,134	0.00%
2022/10/18	0.1	18.05	0	0.00	18.05	0.1	1,151	0.01%
2022/10/13	0	0.00	4	17.70	16.95	-4	1,318	-0.30%
2022/10/11	0	0.00	30	18.95	18.95	-30	1,534	-1.96%
2022/10/05	30	20.75	0	0.00	20.40	30	1,571	1.91%
2022/10/04	0	20.55	0.1	20.35	20.50	0	1,578	0.00%
2022/10/03	0	0.00	1	20.15	20.05	-1	1,574	-0.06%
2022/09/30	1	19.25	0	0.00	20.10	1	1,586	0.06%
2022/09/29	0	19.75	0	0.00	19.55	0	1,598	0.00%
2022/09/28	0.1	20.15	30	18.83	18.70	-29.9	1,608	-1.86%
2022/09/26	1	20.20	0	0.00	20.00	1	1,602	0.06%
2022/09/21	1	21.90	0	0.00	21.75	1	1,630	0.06%
2022/09/14	16	22.64	0	0.00	22.75	16	1,650	0.97%
2022/09/12	0	23.05	0	0.00	23.00	0	1,671	0.00%
2022/09/01	1	24.65	0	0.00	24.60	1	1,684	0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/25	4	26.00	2	25.95	25.80	2	1,683	0.12%
2022/08/19	0	26.00	0	0.00	25.45	0	1,650	0.00%
2022/08/18	0	26.20	2	25.40	25.80	-2	1,647	-0.12%
2022/08/17	2	25.50	0	0.00	25.60	2	1,651	0.12%
2022/08/16	0	0.00	5	25.35	25.15	-5	1,649	-0.30%
2022/08/15	2	25.28	5	25.42	25.30	-3	1,632	-0.18%
2022/08/12	5	25.21	2	25.25	25.05	3	1,598	0.19%
2022/08/09	10	24.68	0	0.00	24.55	10	1,624	0.62%
2022/08/05	0	0.00	10	24.20	24.35	-10	1,640	-0.61%
2022/08/04	1	23.25	0	0.00	23.55	1	1,645	0.06%
2022/08/02	1.1	23.95	0	0.00	23.80	1.1	1,662	0.07%
2022/08/01	0	0.00	1	24.50	24.55	-1	1,664	-0.06%
2022/07/29	1	24.45	1	24.80	24.50	0	1,674	0.00%
2022/07/27	7	24.00	1	24.50	24.45	6	1,703	0.35%
2022/07/26	0	0.00	5	24.10	23.95	-5	1,701	-0.29%
2022/07/25	1	24.50	0	0.00	24.65	1	1,702	0.06%
2022/07/21	1	24.60	7	24.95	25.05	-6	1,768	-0.34%
2022/07/18	10	25.45	0	0.00	24.95	10	1,672	0.60%
2022/07/13	0.1	22.85	0	0.00	22.65	0.1	1,484	0.01%
2022/07/11	10	23.46	0	0.00	23.00	10	1,538	0.65%
2022/07/08	20	22.85	0	0.00	22.90	20	1,546	1.29%
2022/07/05	0	22.50	0	0.00	22.65	0	1,572	0.00%
2022/07/04	0	0.00	20	22.63	22.25	-20	1,575	-1.27%
2022/07/01	5	22.40	10	23.25	21.80	-5	1,588	-0.31%
2022/06/29	0	24.60	6	24.33	24.40	-6	1,585	-0.38%
2022/06/28	0.1	24.90	4	24.78	24.75	-4	1,606	-0.25%
2022/06/24	0	24.75	0	0.00	24.55	0	1,797	0.00%
2022/06/22	0	0.00	15	24.42	24.45	-15	1,912	-0.78%
2022/06/21	11	25.56	0	0.00	25.75	11	1,965	0.56%
2022/06/20	0	0.00	1	25.00	24.30	-1	2,094	-0.05%
2022/06/17	0.1	25.60	0	0.00	25.40	0.1	2,116	0.00%
2022/06/15	0	27.25	0	0.00	26.85	0	2,269	0.00%
2022/06/13	19	27.20	0	0.00	27.05	19	2,387	0.80%
2022/06/10	0	0.00	5	28.80	28.35	-5	2,424	-0.21%
2022/06/08	20	29.45	0	0.00	29.30	20	2,481	0.81%
2022/06/06	21	28.85	0.3	28.80	28.90	20.8	2,540	0.82%
2022/06/02	0	0.00	11	29.40	29.30	-11	2,582	-0.43%
2022/05/31	0	0.00	11	29.10	29.25	-11	2,655	-0.41%
2022/05/25	0	0.00	1	29.35	29.45	-1	2,803	-0.04%
2022/05/23	0	0.00	2	29.20	29.45	-2	2,895	-0.07%
2022/05/20	1	29.40	1	29.45	29.35	0	2,968	0.00%
2022/05/19	3	29.45	3	28.85	29.45	0	3,016	0.00%
2022/05/18	1	28.90	3	28.92	29.00	-2	3,096	-0.06%
2022/05/11	0	27.40	0	0.00	27.55	0	4,288	0.00%
2022/05/10	4	27.30	1	27.35	27.95	3	4,442	0.07%
2022/05/09	0	0.00	4	27.15	26.90	-4	4,615	-0.09%
2022/05/06	2	27.60	0	0.00	27.95	2	4,680	0.04%
2022/05/04	1	27.00	0	0.00	27.15	1	4,827	0.02%
2022/04/29	0.1	26.75	0	0.00	26.55	0.1	5,116	0.00%
2022/04/28	0	0.00	1	26.40	26.45	-1	5,461	-0.02%
2022/04/26	1	27.35	0	0.00	26.80	1	5,869	0.02%
2022/04/25	1	27.00	0	0.00	27.00	1	5,982	0.02%
2022/04/22	6	28.75	0	0.00	28.60	6	6,040	0.10%
2022/04/20	0	0.00	4	29.81	29.65	-4	6,246	-0.06%
2022/04/19	1	30.25	2	29.60	29.25	-1	6,376	-0.02%
2022/04/13	1	31.25	0	0.00	31.60	1	7,407	0.01%
2022/04/06	0	0.00	2	33.05	33.15	-2	10,620	-0.02%
2022/04/01	0	33.85	0	33.60	33.95	0	12,304	0.00%
2022/03/30	0	0.00	21	34.53	34.05	-21	13,834	-0.15%
2022/03/29	21	33.68	0	0.00	33.50	21	14,102	0.15%
2022/03/28	4	34.93	3	34.52	35.00	1	14,709	0.01%
2022/03/25	0	34.90	1	34.69	34.40	-1	15,730	-0.01%
2022/03/24	5	34.79	4	34.73	34.60	1	16,371	0.01%
2022/03/23	4	35.11	5	35.06	34.95	-1	16,647	-0.01%
2022/03/22	2	34.15	10	34.15	34.05	-8	16,885	-0.05%
2022/03/21	14	33.89	5	34.88	33.70	9	16,884	0.05%
2022/03/18	3	33.80	12	33.76	34.10	-9	16,919	-0.05%
2022/03/17	10	33.50	3	33.20	33.50	7	16,932	0.04%
2022/03/16	2	32.00	2	31.85	31.65	0	16,926	0.00%
2022/03/15	2	31.53	0	0.00	31.20	2	17,022	0.01%
2022/03/11	4	32.89	3	32.75	32.75	1	17,156	0.01%
2022/03/09	0	31.50	0	0.00	31.55	0	17,392	0.00%
2022/03/08	0	0.00	1	31.50	30.20	-1	17,524	-0.01%
2022/03/07	0	30.95	1	30.90	31.00	-1	17,583	-0.01%
2022/03/03	4	33.23	3	33.05	32.95	1	17,787	0.01%
2022/03/02	1	32.45	1	32.40	33.15	0	17,964	0.00%
2022/03/01	3	32.43	1	32.60	33.20	2	18,097	0.01%
2022/02/25	1	31.70	0	0.00	31.60	1	18,323	0.01%
2022/02/24	2.1	31.81	1	30.95	30.75	1.1	18,735	0.01%
2022/02/22	0	0.00	1	32.90	32.30	-1	19,718	-0.01%
2022/02/21	1	33.55	10	33.45	33.55	-9	21,091	-0.04%
2022/02/18	4	34.09	3	34.27	34.05	1	22,449	0.00%
2022/02/17	2	34.85	14	34.83	33.75	-12	23,092	-0.05%
2022/02/16	14	34.92	5	34.84	35.00	9	23,287	0.04%
2022/02/15	23	35.16	41	34.91	34.90	-18	23,019	-0.08%
2022/02/14	14	38.50	4	38.91	38.75	10	22,629	0.04%
2022/02/11	2	39.63	9	39.51	39.80	-7	22,499	-0.03%
2022/02/10	3	38.33	8	38.40	38.40	-5	22,273	-0.02%
2022/02/09	9	38.34	5	38.24	38.80	4	22,115	0.02%
2022/02/08	3	36.83	4	37.04	37.30	-1	21,923	0.00%
2022/02/07	4	35.51	4	35.94	36.05	0	21,854	0.00%
2022/01/26	6	34.68	15	35.07	34.70	-9	21,781	-0.04%
2022/01/25	12	36.47	9	35.89	35.50	3	21,700	0.01%
2022/01/24	6	36.70	2	36.38	36.30	4	21,606	0.02%
2022/01/21	35	38.58	25	38.34	37.80	10	21,502	0.05%
2022/01/20	29	39.24	7	39.44	40.35	22	21,161	0.10%
2022/01/19	10	37.41	12	37.28	37.85	-2	20,752	-0.01%
2022/01/18	5	37.38	2	37.23	37.20	3	20,681	0.01%
2022/01/17	4	37.26	2	37.25	37.30	2	20,552	0.01%
2022/01/14	1	35.95	0	0.00	35.95	1	20,443	0.00%
2022/01/13	2	37.25	7	37.10	37.10	-5	20,335	-0.02%
2022/01/12	0	0.00	10	37.39	37.45	-10	20,214	-0.05%
2022/01/11	5	39.00	3	39.03	37.55	2	20,073	0.01%
2022/01/10	2.4	37.93	25	37.88	38.45	-22.6	19,660	-0.11%
2022/01/07	19	37.63	5	37.63	37.35	14	19,465	0.07%
2022/01/06	1	39.70	1	39.00	39.50	0	19,166	0.00%
2022/01/05	1	41.35	26	40.34	39.50	-25	18,951	-0.13%
2022/01/04	10.1	40.54	4	41.20	40.25	6.1	18,610	0.03%
2022/01/03	24	41.46	4	42.09	41.15	20	18,251	0.11%
2021/12/30	25.2	41.86	23	41.61	41.95	2.2	17,911	0.01%
2021/12/29	65.3	42.70	42	43.09	42.10	23.3	17,373	0.13%
2021/12/28	126.6	42.86	123	40.94	40.50	3.6	15,699	0.02%	大買/大賣/
2021/12/27	53	41.07	49	41.95	42.70	4	14,005	0.03%
2021/12/24	46	39.58	38	39.52	38.85	8	13,294	0.06%
2021/12/23	17.4	38.44	16	38.16	37.80	1.4	12,482	0.01%
2021/12/22	41	38.75	24	38.41	38.50	17	12,182	0.14%
2021/12/21	15	37.88	58	37.76	38.45	-43	11,477	-0.37%
2021/12/20	57	36.22	35	35.90	36.05	22	10,414	0.21%
2021/12/17	6	34.46	0	0.00	33.65	6	9,733	0.06%
2021/12/16	20	35.13	120	34.25	36.05	-100	9,412	-1.06%	大賣/
2021/12/15	0	0.00	13	32.82	32.80	-13	9,053	-0.14%
2021/12/14	6	31.98	4	32.44	32.30	2	9,050	0.02%
2021/12/13	0	0.00	3	34.20	34.20	-3	8,968	-0.03%
2021/12/10	0	0.00	6	33.49	33.30	-6	8,917	-0.07%
2021/12/09	4	34.51	3	34.50	34.50	1	8,842	0.01%
2021/12/08	19	33.74	26	33.52	33.95	-7	8,733	-0.08%
2021/12/07	10	33.02	7	32.69	32.60	3	8,647	0.03%
2021/12/06	7	33.50	0	0.00	33.40	7	8,549	0.08%
2021/12/03	16	34.64	7	34.96	34.55	9	8,465	0.11%
2021/12/02	7	34.46	2	33.93	33.55	5	8,302	0.06%
2021/12/01	6	34.66	5	34.60	34.80	1	8,172	0.01%
2021/11/30	8	34.04	10	34.13	33.90	-2	8,102	-0.02%
2021/11/29	15	33.28	15	33.40	33.10	0	8,091	0.00%
2021/11/26	6	33.92	3	33.37	32.85	3	7,950	0.04%
2021/11/25	9	35.04	2	35.03	34.80	7	7,753	0.09%
2021/11/24	10	35.59	13	35.45	35.90	-3	7,591	-0.04%
2021/11/23	27	37.38	18	35.67	34.95	9	7,330	0.12%
2021/11/22	15	38.51	57	38.11	38.80	-42	6,895	-0.61%
2021/11/19	43	38.74	31	38.50	39.20	12	6,507	0.18%
2021/11/18	65	39.20	49	39.05	38.50	16	5,837	0.27%
2021/11/17	60	35.71	56	36.44	37.60	4	4,400	0.09%
2021/11/16	23	34.11	10.5	34.18	34.20	12.5	3,005	0.42%
2021/11/15	17	30.66	20	31.08	31.10	-3	2,274	-0.13%
2021/11/12	0	0.00	1.1	29.17	28.75	-1.1	1,980	-0.05%
2021/11/11	2	28.78	10	28.90	28.60	-8	2,165	-0.37%
2021/11/10	12	28.76	0	0.00	29.45	12	2,166	0.55%
2021/11/08	0.1	27.90	0	0.00	27.75	0.1	2,136	0.00%
2021/11/02	0	0.00	0.1	27.30	27.25	-0.1	2,299	0.00%
2021/11/01	5	28.00	0	0.00	28.00	5	2,317	0.22%
2021/10/29	0.1	28.20	6	28.48	28.45	-5.9	2,317	-0.25%
2021/10/28	0	0.00	2	27.60	27.40	-2	2,345	-0.09%
2021/10/26	0	0.00	20	27.00	26.45	-20	2,400	-0.83%
2021/10/19	0	0.00	1	25.90	25.90	-1	3,176	-0.03%
2021/10/08	1	25.55	0	0.00	25.50	1	4,823	0.02%
2021/10/04	10	24.50	0	0.00	23.50	10	5,255	0.19%
2021/10/01	1	25.00	0	0.00	24.35	1	5,272	0.02%
2021/09/30	0.1	26.00	0	0.00	25.95	0.1	5,252	0.00%
2021/09/29	1	25.80	0	0.00	25.50	1	5,263	0.02%
2021/09/28	3	26.58	0	0.00	26.50	3	5,300	0.06%
2021/09/27	1	27.05	0	0.00	27.10	1	5,290	0.02%
2021/09/24	1	26.85	0	0.00	27.00	1	5,293	0.02%
2021/09/23	0.1	26.65	0	0.00	26.70	0.1	5,300	0.00%
2021/09/22	10	26.70	0	0.00	26.80	10	5,317	0.19%
2021/09/13	0	0.00	1	29.80	29.30	-1	5,467	-0.02%
2021/09/10	1	29.90	0	0.00	30.25	1	5,451	0.02%
2021/09/03	0	0.00	1	30.50	30.25	-1	5,398	-0.02%
2021/09/02	3	30.53	0	0.00	30.15	3	5,393	0.06%
2021/09/01	6	29.93	5.3	30.28	30.15	0.7	5,312	0.01%
2021/08/31	0	0.00	3	29.55	29.55	-3	5,288	-0.06%
2021/08/30	0	0.00	1	29.15	29.10	-1	5,285	-0.02%
2021/08/27	0	0.00	5	28.70	28.80	-5	5,387	-0.09%
2021/08/25	0	0.00	1	28.30	28.45	-1	5,395	-0.02%
2021/08/20	1	25.75	0	0.00	25.75	1	5,402	0.02%
2021/08/17	3	27.47	2	27.50	26.55	1	5,404	0.02%
2021/08/13	0	0.00	20.2	28.18	28.00	-20.2	5,211	-0.39%
2021/08/11	0.2	29.45	2	29.48	28.30	-1.9	5,234	-0.04%
2021/08/10	0	0.00	1	29.80	29.55	-1	5,218	-0.02%
2021/08/09	5	29.94	0	0.00	29.60	5	5,237	0.10%
2021/08/06	1	31.25	30	30.65	30.65	-29	5,251	-0.55%
2021/08/05	0.4	30.80	5	30.87	30.50	-4.6	5,237	-0.09%
2021/08/04	13	30.74	1	30.55	30.40	12	5,317	0.23%
2021/08/03	4	30.88	6	30.36	30.70	-2	5,392	-0.04%
2021/08/02	10	29.90	1	30.00	29.70	9	5,327	0.17%
2021/07/30	0	0.00	1	30.00	29.65	-1	5,358	-0.02%
2021/07/29	4	29.45	7	29.45	29.45	-3	5,364	-0.06%
2021/07/28	11	29.35	16	29.27	29.05	-5	5,426	-0.09%
2021/07/27	12	32.09	15	30.67	30.40	-3	5,510	-0.05%
2021/07/26	13	32.99	11	32.87	31.95	2	5,751	0.03%
2021/07/23	27	31.97	30	32.12	32.75	-3	5,687	-0.05%
2021/07/22	33	30.75	32.4	31.30	32.15	0.6	5,445	0.01%
2021/07/21	121	30.02	12	30.21	29.85	109	5,087	2.14%	大買/鉅額交易
2021/07/20	7	28.69	2	29.28	28.60	5	4,914	0.10%
2021/07/19	0	0.00	6	29.10	29.00	-6	4,937	-0.12%
2021/07/16	11	29.50	16	29.67	29.55	-5	4,978	-0.10%
2021/07/15	52	31.56	61	32.20	29.75	-9	5,020	-0.18%
2021/07/14	4	29.95	13	29.92	31.00	-9	4,303	-0.21%
2021/07/13	23	29.80	12	30.28	29.20	11	4,212	0.26%
2021/07/12	6	29.40	19	29.49	30.00	-13	4,084	-0.32%
2021/07/09	1	27.85	0	0.00	28.40	1	3,924	0.03%
2021/07/08	17	28.26	4	28.20	28.15	13	3,980	0.33%
2021/07/07	0	0.00	10	28.00	27.90	-10	4,011	-0.25%
2021/07/06	4	28.36	3	28.05	27.95	1	4,063	0.02%
2021/07/05	12	28.35	16	28.95	28.30	-4	4,169	-0.10%
2021/06/29	5	28.55	11	27.60	27.40	-6	4,592	-0.13%
2021/06/28	0	0.00	1	27.85	28.00	-1	4,656	-0.02%
2021/06/25	15	28.37	16	28.12	28.00	-1	4,653	-0.02%
2021/06/24	16	28.25	16	28.17	28.50	0	4,636	0.00%
2021/06/23	0	0.00	12.3	27.35	27.70	-12.3	4,510	-0.27%
2021/06/22	0	0.00	2	26.53	26.25	-2	4,483	-0.04%
2021/06/21	2	26.68	0	0.00	26.20	2	4,503	0.04%
2021/06/18	1	27.35	1	27.50	27.10	0	4,538	0.00%
2021/06/16	3	27.22	0	0.00	26.75	3	4,700	0.06%
2021/06/15	1	27.20	4	27.48	27.55	-3	4,734	-0.06%
2021/06/11	1	27.45	1	27.35	27.30	0	4,847	0.00%
2021/06/10	2	27.48	0	0.00	27.55	2	5,292	0.04%
2021/06/09	1	26.90	0	0.00	27.00	1	5,406	0.02%
2021/06/07	6	26.31	12	26.01	26.40	-6	5,427	-0.11%
2021/06/04	1.1	27.24	0	0.00	26.30	1.1	5,450	0.02%
2021/06/01	3	27.23	0	0.00	27.30	3	5,540	0.05%
2021/05/31	2	26.55	0	0.00	26.50	2	5,655	0.04%
2021/05/28	0	0.00	1	26.25	26.05	-1	5,667	-0.02%
2021/05/26	0	0.00	1	25.40	25.45	-1	5,678	-0.02%
2021/05/25	1	25.25	0	0.00	25.40	1	5,697	0.02%
2021/05/21	1	23.90	1	23.85	24.05	0	5,712	0.00%
2021/05/18	10	21.75	0	0.00	22.65	10	5,860	0.17%
2021/05/17	1	20.65	0	0.00	20.60	1	5,872	0.02%
2021/05/14	1	23.70	0	0.00	22.85	1	5,832	0.02%
2021/05/13	0	0.00	1	21.75	22.95	-1	5,788	-0.02%
2021/05/12	8	22.99	27.4	23.89	22.95	-19.4	5,759	-0.34%
2021/05/11	13	26.38	5	25.92	25.50	8	5,694	0.14%
2021/05/10	0.1	27.75	0	27.75	27.75	0.1	5,618	0.00%
2021/05/07	16.1	28.27	15	28.70	28.70	1.1	5,622	0.02%
2021/05/06	2	27.90	0	0.00	27.60	2	5,592	0.04%
2021/05/05	2	28.75	0	0.00	28.00	2	5,559	0.04%
2021/05/04	8	28.75	1	30.90	28.95	7	5,481	0.13%
2021/05/03	46	32.25	9	33.02	31.50	37	5,347	0.69%
2021/04/29	1	35.00	24.6	34.76	35.00	-23.6	5,012	-0.47%
2021/04/28	28	32.11	39	32.17	31.85	-11	4,911	-0.22%
2021/04/27	24	31.79	10	32.20	31.35	14	4,868	0.29%
2021/04/26	12	31.93	0	0.00	31.50	12	4,819	0.25%
2021/04/23	2	30.40	0	0.00	31.45	2	4,781	0.04%
2021/04/22	28	31.94	1	32.10	30.20	27	4,736	0.57%
2021/04/21	10	31.27	19	31.88	31.75	-9	4,716	-0.19%
2021/04/20	0	30.73	1	30.60	30.85	-1	4,625	-0.02%
2021/04/19	0	29.93	3	30.30	30.00	-3	4,658	-0.06%
2021/04/16	2	30.45	0	0.00	30.25	2	4,789	0.04%
2021/04/15	0	29.75	0	0.00	30.45	0	4,835	0.00%
2021/04/14	10	29.68	13	30.74	29.75	-3	4,875	-0.06%
2021/04/13	6	31.38	0	0.00	30.65	6	4,971	0.12%
2021/04/12	5	31.94	6	31.85	31.40	-1	5,074	-0.02%
2021/04/08	3	31.90	28	32.38	32.50	-25	5,258	-0.48%
2021/04/07	4	31.69	2	31.53	31.55	2	5,053	0.04%
2021/04/06	1	30.85	2	30.88	30.80	-1	4,980	-0.02%
2021/04/01	5	30.45	0	0.00	30.55	5	5,039	0.10%
2021/03/31	3	30.05	2.1	30.40	30.25	0.9	5,029	0.02%
2021/03/29	0.1	30.00	1	29.70	29.50	-1	5,081	-0.02%
2021/03/26	3	29.43	0	0.00	29.45	3	5,136	0.06%
2021/03/25	5	29.70	0	0.00	29.40	5	5,195	0.10%
2021/03/24	0.1	30.39	0	0.00	29.55	0.1	5,198	0.00%
2021/03/23	3	30.25	0	0.00	29.80	3	5,216	0.06%
2021/03/22	1	31.20	4	30.74	30.75	-3	5,186	-0.06%
2021/03/19	2	29.43	0	0.00	30.15	2	5,115	0.04%
2021/03/18	3	29.88	1	29.80	29.95	2	5,102	0.04%
2021/03/17	5	30.29	5	30.08	29.85	0	5,176	0.00%
2021/03/16	13	32.01	27	31.62	31.05	-14	5,162	-0.27%
2021/03/15	1	29.95	65	29.81	30.65	-64	4,861	-1.32%
2021/03/08	0	28.75	0	0.00	27.60	0	5,408	0.00%
2021/03/05	2	28.50	0	0.00	28.50	2	5,581	0.04%
2021/03/04	2	28.75	3	28.68	28.60	-1	5,586	-0.02%
2021/03/03	2	27.60	2	27.80	27.85	0	5,597	0.00%
2021/03/02	0	0.00	3	28.15	28.35	-3	5,806	-0.05%
2021/02/26	0	0.00	5	28.45	28.45	-5	6,243	-0.08%
2021/02/25	7	28.62	5	28.49	28.40	2	6,738	0.03%
2021/02/24	6	29.13	3	29.22	28.65	3	7,997	0.04%
2021/02/23	1	29.10	44	29.05	29.00	-43	9,073	-0.47%
2021/02/22	47	29.27	2	29.20	28.90	45	9,334	0.48%
2021/02/19	4	29.10	3	29.40	29.15	1	9,409	0.01%
2021/02/18	4.1	28.86	15	29.95	29.95	-10.9	9,480	-0.11%
2021/02/03	2	27.20	0	0.00	26.90	2	9,490	0.02%
2021/02/02	10	26.50	0	0.00	26.70	10	9,535	0.10%
2021/02/01	10	26.00	1	24.70	25.95	9	9,590	0.09%
2021/01/29	30	26.13	5	25.65	25.65	25	9,685	0.26%
2021/01/28	23	26.63	2	27.03	26.60	21	9,714	0.22%
2021/01/27	5	27.30	0	0.00	27.40	5	9,929	0.05%
2021/01/22	0	0.00	1	27.10	27.40	-1	10,238	-0.01%
2021/01/21	12	27.76	12	27.90	26.90	0	10,427	0.00%
2021/01/20	7	27.17	0	0.00	26.80	7	10,967	0.06%
2021/01/19	15	28.75	17	28.84	28.30	-2	11,098	-0.02%
2021/01/18	15	27.52	9	27.48	28.20	6	11,831	0.05%
2021/01/15	2	28.83	1	29.20	28.60	1	12,225	0.01%
2021/01/14	2	29.48	1	29.80	29.65	1	12,507	0.01%
2021/01/13	0	0.00	5	28.63	28.80	-5	12,598	-0.04%
2021/01/12	14	28.38	3	28.50	28.35	11	12,580	0.09%
2021/01/11	16	29.35	3	28.95	29.10	13	12,496	0.10%
2021/01/08	6	30.57	0	0.00	30.45	6	12,341	0.05%
2021/01/07	3	30.47	2	30.68	30.60	1	12,288	0.01%
2021/01/06	24	31.19	6	30.34	30.40	18	12,229	0.15%
2021/01/05	8	32.43	2	32.60	32.35	6	12,069	0.05%
2021/01/04	5	32.77	43	32.33	33.50	-38	12,059	-0.32%
2020/12/31	2	31.45	7	31.27	31.30	-5	11,798	-0.04%
2020/12/30	1	32.05	8	31.81	31.55	-7	11,785	-0.06%
2020/12/29	4	30.85	1	30.80	30.60	3	11,705	0.03%
2020/12/28	7	32.33	2	32.15	31.45	5	11,649	0.04%
2020/12/25	2	31.60	3	31.58	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	11	31.33	31.30	-11	11,481	-0.10%
2020/12/23	7	31.01	17	31.11	31.10	-10	11,414	-0.09%
2020/12/22	3	30.70	3	29.95	30.00	0	11,371	0.00%
2020/12/21	3	30.27	18	29.36	30.50	-15	11,318	-0.13%
2020/12/18	2	30.50	2	30.70	30.30	0	11,252	0.00%
2020/12/17	4	30.59	6	30.62	30.40	-2	11,232	-0.02%
2020/12/16	1	30.35	3	30.65	30.50	-2	11,203	-0.02%
2020/12/15	13	30.38	2	30.18	30.10	11	11,195	0.10%
2020/12/14	5	31.14	10	31.24	31.10	-5	11,158	-0.04%
2020/12/11	18	30.70	5	30.79	30.75	13	11,187	0.12%
2020/12/10	8	31.89	1	32.25	31.80	7	11,294	0.06%
2020/12/09	34	32.26	48	32.31	32.25	-14	11,269	-0.12%
2020/12/08	20	32.03	68	31.85	32.35	-48	11,115	-0.43%
2020/12/07	26	30.43	12	30.63	30.35	14	10,796	0.13%
2020/12/04	4	30.99	6	31.19	30.90	-2	10,693	-0.02%
2020/12/03	1	30.90	0	0.00	30.70	1	10,603	0.01%
2020/12/02	41	31.14	3	31.33	31.00	38	10,529	0.36%
2020/12/01	13	31.70	16	31.64	32.30	-3	10,377	-0.03%
2020/11/30	31	31.02	2	31.15	30.80	29	10,174	0.29%
2020/11/27	8	31.13	6	31.66	31.60	2	10,085	0.02%
2020/11/26	11	31.95	27	31.81	31.60	-16	9,960	-0.16%
2020/11/25	33	32.71	20	32.49	32.90	13	9,749	0.13%
2020/11/24	53	33.69	23	33.67	32.35	30	9,307	0.32%
2020/11/23	102	35.55	82	35.03	34.45	20	8,807	0.23%	大買/
2020/11/20	56	34.61	67	34.03	34.25	-11	7,540	-0.15%
2020/11/19	2	30.60	5.2	31.85	32.05	-3.2	6,443	-0.05%
2020/11/17	0	0.00	9.7	29.29	28.85	-9.7	6,083	-0.16%
2020/11/13	0	0.00	1	27.60	27.75	-1	6,086	-0.02%
2020/11/11	0	0.00	3	27.23	27.25	-3	6,147	-0.05%
2020/11/09	5	28.20	0	0.00	28.30	5	6,107	0.08%
2020/11/06	1	29.70	7	29.39	28.75	-6	6,048	-0.10%
2020/11/05	9	28.62	14	28.71	28.75	-5	6,016	-0.08%
2020/11/04	22	29.54	7	29.56	28.55	15	5,975	0.25%
2020/11/03	3	29.13	5	29.16	28.90	-2	5,809	-0.03%
2020/11/02	10	28.37	7	27.99	28.15	3	5,899	0.05%
2020/10/30	2	28.40	12	28.68	28.85	-10	5,835	-0.17%
2020/10/29	10	29.78	4	29.60	30.25	6	5,724	0.10%
2020/10/28	10	30.35	13	30.84	29.60	-3	5,549	-0.05%
2020/10/27	3	28.95	9	28.99	29.00	-6	4,977	-0.12%
2020/10/26	60	28.70	45	28.89	29.60	15	4,874	0.31%
2020/10/23	3	27.82	22	28.15	28.15	-19	4,240	-0.45%
2020/10/22	3	25.95	34	26.11	25.60	-31	4,063	-0.76%
2020/10/21	1	25.70	5	27.20	27.20	-4	4,189	-0.10%
2020/10/20	0	0.00	1	24.95	24.75	-1	4,601	-0.02%
2020/10/16	1	24.45	0	0.00	24.15	1	4,769	0.02%
2020/10/15	0	0.00	41	24.71	24.50	-41	4,873	-0.84%
2020/10/14	4	24.68	0	0.00	24.60	4	4,898	0.08%
2020/10/12	3.2	24.99	0	0.00	24.80	3.2	5,011	0.06%
2020/09/28	0	0.00	2	22.85	22.90	-2	6,380	-0.03%
2020/09/22	0	0.00	4	23.93	24.10	-4	7,451	-0.05%
2020/09/17	2	25.25	2	25.15	25.15	0	7,869	0.00%
2020/09/16	50	25.43	5	25.65	25.10	45	8,419	0.53%
2020/09/15	1	26.70	2	26.90	26.25	-1	8,361	-0.01%
2020/09/14	2	25.75	0	0.00	26.60	2	8,192	0.02%
2020/09/11	0	0.00	1	24.15	24.20	-1	8,199	-0.01%
2020/09/04	0	0.00	4	24.70	24.65	-4	8,351	-0.05%
2020/09/03	1	24.85	0	0.00	24.70	1	8,335	0.01%
2020/09/01	30	24.30	0	0.00	24.35	30	8,310	0.36%
2020/08/31	0	0.00	5	23.70	23.75	-5	8,304	-0.06%
2020/08/26	5	25.05	0	0.00	24.85	5	8,479	0.06%
2020/08/24	0	0.00	4	24.60	24.45	-4	8,550	-0.05%
2020/08/21	0	0.00	1	24.40	24.60	-1	8,555	-0.01%
2020/08/20	1	23.50	8	23.75	23.85	-7	8,522	-0.08%
2020/08/18	24	26.26	11	26.29	26.20	13	8,396	0.15%
2020/08/17	1	28.40	0	0.00	28.40	1	8,285	0.01%
2020/08/14	0	0.00	1	26.95	27.80	-1	8,243	-0.01%
2020/08/12	0	0.00	10	26.30	26.90	-10	8,265	-0.12%
2020/08/11	2	27.10	23	26.29	26.80	-21	8,280	-0.25%
2020/08/10	0	0.00	10	28.15	27.90	-10	8,278	-0.12%
2020/08/07	11	28.23	0	0.00	28.10	11	8,298	0.13%
2020/08/06	24	29.43	3	29.60	28.65	21	8,263	0.25%
2020/08/05	0	0.00	14	28.07	28.50	-14	8,069	-0.17%
2020/08/04	10	28.08	7	28.39	27.90	3	8,049	0.04%
2020/08/03	21	28.13	17	28.04	28.00	4	8,009	0.05%
2020/07/31	5	28.05	6	27.84	27.80	-1	8,004	-0.01%
2020/07/30	6	28.40	17	28.06	28.30	-11	8,029	-0.14%
2020/07/29	5	26.61	16	26.95	27.25	-11	7,957	-0.14%
2020/07/28	26	28.88	21	28.60	27.40	5	7,841	0.06%
2020/07/27	52	32.03	29	31.49	30.40	23	7,617	0.30%
2020/07/24	21	31.18	65.5	31.03	32.10	-44.5	7,181	-0.62%
2020/07/23	16	29.02	10	29.14	29.20	6	6,628	0.09%
2020/07/22	19	29.84	1	29.35	29.60	18	6,567	0.27%
2020/07/21	2	29.13	5	29.37	29.40	-3	6,486	-0.05%
2020/07/20	2	27.30	0	0.00	27.45	2	6,394	0.03%
2020/07/17	9	28.49	13	28.57	27.40	-4	6,359	-0.06%
2020/07/16	10	28.18	0	0.00	28.15	10	6,363	0.16%
2020/07/15	7	28.61	9	28.06	27.50	-2	6,347	-0.03%
2020/07/14	19	29.12	19.8	28.46	27.90	-0.8	6,334	-0.01%
2020/07/13	32	28.63	9	28.77	29.60	23	6,287	0.37%
2020/07/10	11	29.21	6	29.21	28.95	5	6,155	0.08%
2020/07/09	12	32.29	0	0.00	31.40	12	6,083	0.20%
2020/07/08	6	33.57	13	33.32	33.00	-7	5,942	-0.12%
2020/07/07	32	34.30	12	33.86	34.20	20	5,589	0.36%
2020/07/06	15	31.47	10.2	32.07	32.15	4.8	4,892	0.10%
2020/07/03	6	28.52	8	29.06	29.25	-2	4,582	-0.04%
2020/07/02	1	26.60	1.9	26.60	26.60	-0.9	4,051	-0.02%
2020/07/01	2	23.45	24	24.20	24.20	-22	3,952	-0.56%
2020/06/30	4	23.00	7	22.74	22.00	-3	3,806	-0.08%
2020/06/29	5	23.58	16	23.55	23.60	-11	3,652	-0.30%
2020/06/24	29	24.08	8	24.13	23.80	21	3,517	0.60%
2020/06/23	58.1	24.39	49	24.12	23.65	9.1	3,383	0.27%
2020/06/19	17	20.90	0	0.00	20.90	17	2,835	0.60%
2020/06/15	0	0.00	3	17.75	17.55	-3	2,795	-0.11%
2020/06/12	0	0.00	5	17.50	18.00	-5	2,825	-0.18%
2020/06/11	5	17.87	0	0.00	17.75	5	2,856	0.18%
2020/06/10	0	0.00	1	17.90	17.60	-1	2,822	-0.04%
2020/06/08	0	0.00	1	17.70	17.65	-1	3,239	-0.03%
2020/06/05	3	17.95	0	0.00	17.80	3	3,493	0.09%
2020/06/04	1.9	17.83	0	0.00	17.75	1.9	3,498	0.05%
2020/06/03	1.1	18.04	5	17.90	17.95	-3.9	3,504	-0.11%
2020/06/02	23	17.93	14	17.86	18.00	9	3,450	0.26%
2020/05/22	0	0.00	1	17.05	16.65	-1	3,428	-0.03%
2020/05/20	1	17.80	0	0.00	17.05	1	3,413	0.03%
2020/05/18	0	0.00	3	17.28	16.80	-3	3,366	-0.09%
2020/05/15	5	17.27	2	17.40	17.05	3	3,320	0.09%
2020/05/08	0	0.00	3	16.80	16.75	-3	3,171	-0.09%
2020/05/07	0	0.00	1	16.65	16.85	-1	3,161	-0.03%
2020/05/06	4	16.54	0	0.00	16.25	4	3,159	0.13%
2020/04/22	0	0.00	6	14.73	14.60	-6	3,193	-0.19%
2020/04/21	8	14.87	3	14.58	14.45	5	3,198	0.16%
2020/04/15	0	0.00	7	14.33	14.40	-7	3,262	-0.21%
2020/04/14	1	14.45	0	0.00	14.25	1	3,270	0.03%
2020/04/10	3	14.00	0	0.00	14.05	3	3,200	0.09%
2020/04/09	3	14.20	0	0.00	13.70	3	3,206	0.09%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/20	0	12.35	0	0.00	12.35	0	3,270	0.00%
2020/03/17	0	13.10	0	0.00	13.10	0	3,214	0.00%
2020/03/16	0	14.40	0	0.00	14.30	0	3,185	0.00%
2020/03/13	0	0.00	4	15.78	15.80	-4	3,098	-0.13%
2020/03/12	45	18.50	49	18.38	17.50	-4	2,996	-0.13%
2020/03/11	7	18.79	6	18.85	18.20	1	2,638	0.04%
2020/03/06	2	18.20	4	18.08	18.05	-2	2,318	-0.09%
2020/03/04	0	0.00	6	17.74	17.95	-6	2,281	-0.26%
2020/03/03	2	17.80	0	0.00	17.45	2	2,253	0.09%
2020/02/27	23	17.20	0	0.00	16.90	23	2,256	1.02%
2020/02/26	0	0.00	9	17.93	17.75	-9	2,319	-0.39%
2020/02/25	0	17.90	0	0.00	18.00	0	2,239	0.00%
2020/02/24	0	0.00	10	17.77	17.75	-10	2,263	-0.44%
2020/02/21	0	0.00	7	17.96	17.80	-7	2,299	-0.30%
2020/02/20	2	17.78	9	17.62	17.95	-7	2,447	-0.29%
2020/02/19	2	17.50	0	0.00	17.45	2	2,537	0.08%
2020/02/17	0	0.00	6	16.72	16.70	-6	2,519	-0.24%
2020/02/14	0	0.00	1	16.50	16.70	-1	2,539	-0.04%
2020/02/13	2	16.63	0	0.00	16.25	2	2,535	0.08%
2020/02/11	6	15.90	5	15.98	15.90	1	2,545	0.04%
2020/02/10	0	0.00	2	16.05	16.10	-2	2,563	-0.08%
2020/02/06	0	0.00	6	16.20	16.55	-6	2,710	-0.22%
2020/02/05	13	16.48	0	0.00	16.20	13	2,852	0.46%
2020/02/04	4	15.60	0	0.00	15.90	4	2,865	0.14%
2020/02/03	2	14.75	3	14.55	14.90	-1	2,965	-0.03%
2020/01/30	1	16.50	4	16.40	16.40	-3	3,109	-0.10%
2020/01/20	1	18.40	1	18.30	18.20	0	3,153	0.00%
2020/01/16	5	18.43	4	18.35	18.20	1	3,353	0.03%
2020/01/15	0	0.00	5	18.16	18.05	-5	3,567	-0.14%
2020/01/14	7	18.47	2	18.10	18.60	5	3,668	0.14%
2020/01/09	2	18.15	0	0.00	18.40	2	4,449	0.04%
2020/01/08	0	0.00	1	17.25	17.15	-1	4,512	-0.02%
2020/01/07	0	0.00	4	17.20	17.20	-4	4,716	-0.08%
2019/12/26	1	18.25	0	0.00	18.10	1	9,213	0.01%
2019/12/23	1	18.20	0	0.00	18.20	1	9,327	0.01%
2019/12/20	7	18.70	0	0.00	18.70	7	9,328	0.08%
2019/12/18	6	18.98	8	19.08	18.85	-2	9,385	-0.02%
2019/12/17	9	19.25	7	19.31	19.20	2	9,449	0.02%
2019/12/12	1	18.40	0	0.00	17.90	1	9,555	0.01%
2019/12/09	0	0.00	0.9	18.05	18.05	-0.9	9,659	-0.01%
2019/12/05	0	0.00	2	17.90	17.90	-2	10,042	-0.02%
2019/11/19	21	19.50	41	19.23	19.35	-20	10,952	-0.18%
2019/11/18	0	0.00	8	19.03	19.40	-8	11,015	-0.07%
2019/11/08	0.9	18.10	0	0.00	18.15	0.9	11,152	0.01%
2019/11/07	0	17.80	0	0.00	17.85	0	11,173	0.00%
2019/11/06	1	18.30	2.9	18.44	18.30	-1.9	11,229	-0.02%
2019/11/05	1.4	18.90	4.8	18.86	18.90	-3.5	11,211	-0.03%
2019/11/04	0	0.00	1	20.95	20.75	-1	11,288	-0.01%
2019/10/23	0	0.00	2	12.65	12.75	-2	11,215	-0.02%
2019/10/22	2	12.78	2	12.60	12.60	0	11,234	0.00%
2019/10/21	12	13.13	0	12.85	12.85	12	11,267	0.11%
2019/10/18	7	13.55	3.5	13.41	13.40	3.5	11,359	0.03%
2019/10/17	4	13.49	4	13.55	13.55	0	11,532	0.00%
2019/10/15	3	13.65	1	13.55	13.55	2	11,954	0.02%
2019/10/14	3	14.17	5	13.70	13.60	-2	12,085	-0.02%
2019/10/09	2	14.10	2	14.15	14.30	0	12,259	0.00%
2019/10/08	5	14.15	10	14.30	14.10	-5	12,546	-0.04%
2019/10/07	7	14.51	17	14.59	14.30	-10	12,384	-0.08%
2019/10/04	5	14.10	20	13.85	14.00	-15	11,820	-0.13%
2019/10/03	0	0.00	4	13.85	13.70	-4	11,663	-0.03%
2019/10/02	3	13.50	2	13.65	14.00	1	11,503	0.01%
2019/10/01	14	13.84	11	13.71	13.50	3	11,294	0.03%
2019/09/27	15	13.53	11	13.65	13.45	4	11,058	0.04%
2019/09/26	15	14.35	11	14.41	14.25	4	10,717	0.04%
2019/09/25	45	14.31	10	14.33	14.50	35	10,322	0.34%
2019/09/24	20	14.41	44	14.63	14.30	-24	9,829	-0.24%
2019/09/23	60	13.17	68	13.73	14.00	-8	8,719	-0.09%
2019/09/20	3	12.12	167	12.63	12.85	-164	7,590	-2.16%	大賣/鉅額交易
2019/09/19	6	11.62	24	11.60	11.70	-18	6,828	-0.26%
2019/09/17	20	11.30	0	0.00	11.25	20	6,714	0.30%
2019/09/12	10	11.45	0	0.00	11.40	10	6,679	0.15%
2019/09/10	32	11.50	2	11.55	11.35	30	6,614	0.45%
2019/09/06	20	11.65	0	0.00	11.70	20	6,571	0.30%
2019/09/05	0	0.00	2	11.95	11.75	-2	6,568	-0.03%
2019/09/04	10	11.70	0	0.00	11.90	10	6,586	0.15%
2019/09/03	1	11.75	0	0.00	11.45	1	6,510	0.02%
2019/09/02	1	11.65	0	0.00	11.60	1	6,438	0.02%
2019/08/30	0	0.00	20	11.55	11.55	-20	6,404	-0.31%
2019/08/29	0	0.00	10	11.80	11.70	-10	6,326	-0.16%
2019/08/28	5	11.60	11	11.73	11.55	-6	5,999	-0.10%
2019/08/27	2	11.70	8	11.53	11.45	-6	5,865	-0.10%
2019/08/23	0	0.00	11	11.40	11.50	-11	5,731	-0.19%
2019/08/22	17	11.73	7	11.35	11.40	10	5,660	0.18%
2019/08/21	31	12.01	10	11.70	11.65	21	5,538	0.38%
2019/08/20	0	0.00	3	11.65	11.45	-3	5,295	-0.06%
2019/08/19	20	11.61	0	0.00	11.55	20	5,280	0.38%
2019/08/16	0.5	12.20	0	0.00	11.30	0.5	5,185	0.01%
2019/08/14	20	11.68	0	0.00	11.30	20	5,099	0.39%
2019/08/13	0	0.00	25	11.31	11.30	-25	4,980	-0.50%
2019/08/12	2	11.90	2	12.03	11.80	0	4,881	0.00%
2019/08/08	0	0.00	3	11.05	11.05	-3	4,652	-0.06%
2019/08/07	13	10.41	0	0.00	10.05	13	4,580	0.28%
2019/07/31	4	11.30	15	11.20	11.30	-11	4,394	-0.25%
2019/07/30	15	11.13	0	0.00	11.05	15	4,383	0.34%
2019/07/29	16	11.58	0	0.00	11.50	16	4,347	0.37%
2019/07/26	21	11.79	0	0.00	11.65	21	4,311	0.49%
2019/07/24	10	11.80	31	11.80	11.90	-21	4,191	-0.50%
2019/07/23	0	0.00	10	12.00	11.75	-10	4,095	-0.24%
2019/07/22	101	12.40	59	12.88	12.20	42	3,954	1.06%	大買/
2019/07/19	22	12.44	15	12.38	12.50	7	3,741	0.19%
2019/07/18	93	11.98	60	12.10	11.90	33	3,469	0.95%
2019/07/17	4	11.30	10	11.00	11.70	-6	2,972	-0.20%
2019/07/16	24	11.05	12	11.12	11.20	12	2,851	0.42%
2019/07/15	22	10.53	102	10.60	11.10	-80	2,618	-3.06%	大賣/
2019/07/12	89	9.83	65	10.16	10.20	24	2,193	1.09%
2019/07/08	0	0.00	3	9.55	9.43	-3	1,772	-0.17%
2019/07/05	3	9.48	0	0.00	9.53	3	1,774	0.17%
2019/07/04	14	9.52	54	9.39	9.69	-40	1,754	-2.28%
2019/07/01	18	9.41	2	9.41	9.41	16	1,744	0.92%
2019/06/28	38	9.35	0	0.00	9.37	38	1,748	2.17%
2019/06/14	1	10.05	1	10.00	9.66	0	2,225	0.00%
2019/06/12	100	10.20	0	0.00	9.91	100	2,123	4.71%
2019/06/03	0	0.00	3	9.37	9.27	-3	1,902	-0.16%
2019/05/31	3	9.50	0	0.00	9.48	3	1,907	0.16%
2019/05/20	1	9.00	0	0.00	8.59	1	2,111	0.05%
2019/05/17	0	0.00	13	9.20	9.12	-13	2,087	-0.62%
2019/05/13	1	9.35	0	0.00	9.16	1	2,069	0.05%
2019/05/09	1	9.68	0	0.00	9.61	1	2,029	0.05%
2019/05/08	15	10.05	15	10.02	10.05	0	1,997	0.00%
2019/05/02	45	10.37	60	10.43	10.50	-15	1,889	-0.79%
2019/04/10	0	0.00	1	13.45	13.35	-1	1,842	-0.05%
2019/04/08	5	13.55	0	0.00	13.50	5	1,825	0.27%
2019/04/03	0	0.00	11	13.47	13.45	-11	1,809	-0.61%
2019/04/02	0	0.00	1	13.30	13.35	-1	1,783	-0.06%
2019/04/01	0	13.40	1	13.65	13.35	-1	1,765	-0.06%
2019/03/29	1	13.85	5	13.80	13.55	-4	1,741	-0.23%
2019/03/28	5	13.95	0.1	13.70	13.55	5	1,703	0.29%
2019/03/26	0	0.00	10	13.60	13.50	-10	1,579	-0.63%
2019/03/25	0	0.00	1	13.50	13.65	-1	1,506	-0.07%
2019/03/22	2	12.85	30	13.18	13.90	-28	1,391	-2.01%
2019/03/21	1	12.75	0	0.00	12.70	1	1,257	0.08%
2019/03/20	0	0.00	10	12.75	12.70	-10	1,262	-0.79%
2019/03/18	2	12.50	0	0.00	12.60	2	1,276	0.16%
2019/03/11	20	12.15	0	0.00	12.15	20	1,339	1.49%
2019/03/05	10	12.70	0	0.00	12.55	10	1,381	0.72%
2019/02/27	0	0.00	20	12.55	12.50	-20	1,357	-1.47%
2019/02/25	0	0.00	21	12.89	12.70	-21	1,347	-1.56%
2019/02/21	11	12.99	2	12.73	12.95	9	1,247	0.72%
2019/02/20	10	12.40	0	0.00	12.35	10	1,207	0.83%
2019/02/19	13	12.30	13	12.45	12.60	0	1,182	0.00%
2019/02/18	10	11.85	0	0.00	11.90	10	1,063	0.94%
2019/02/15	10	11.70	0	0.00	11.65	10	1,069	0.93%
2019/02/13	20	11.75	0	0.00	11.65	20	1,086	1.84%
2019/01/21	0	11.95	0	0.00	11.75	0	1,089	0.00%
2018/12/14	2	12.80	2	12.35	12.20	0	879	0.00%
2018/12/12	0	0.00	3	12.05	12.00	-3	789	-0.38%
2018/12/11	3	12.20	0	0.00	12.10	3	775	0.39%
2018/11/29	1	11.80	1	12.15	11.55	0	661	0.00%
2018/11/28	0	0.00	2	11.65	11.65	-2	621	-0.32%
2018/11/13	2	10.30	3	10.30	10.00	-1	557	-0.18%
2018/11/07	1	10.05	0	0.00	10.05	1	546	0.18%
2018/10/25	0	9.90	0	0.00	9.54	0	552	0.00%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/09/13	0	0.00	2	11.70	11.80	-2	1,263	-0.16%
2018/08/14	0	0.00	2	13.35	13.25	-2	1,930	-0.10%
2018/07/10	5	14.80	0	0.00	14.80	5	1,929	0.26%
2018/07/05	0.1	15.00	1	15.40	15.10	-1	1,923	-0.05%
2018/07/04	6	16.07	3	16.22	16.05	3	1,902	0.16%
2018/07/03	11	16.45	10	16.37	16.40	1	1,914	0.05%
2018/07/02	2	16.40	0	0.00	16.45	2	1,871	0.11%
2018/06/27	5	16.79	0	0.00	16.40	5	1,795	0.28%
2018/06/26	0	0.00	3	16.60	16.70	-3	1,615	-0.19%
2018/06/25	10	15.80	13	15.97	15.70	-3	1,550	-0.19%
2018/06/22	2	15.95	0	0.00	16.00	2	1,549	0.13%
2018/06/19	1	15.95	0	0.00	15.50	1	1,510	0.07%
2018/06/13	1	16.25	0	0.00	15.60	1	1,458	0.07%
2018/06/11	0	0.00	0.2	16.00	16.10	-0.2	1,408	-0.02%
2018/06/08	6	15.35	0	0.00	15.35	6	1,349	0.44%
2018/06/07	0	0.00	8	15.59	15.45	-8	1,361	-0.59%
2018/06/06	5	15.62	3	15.63	15.70	2	1,356	0.15%
2018/06/04	1	15.10	0	0.00	15.05	1	1,320	0.08%
2018/05/31	0	0.00	1	14.75	14.70	-1	1,299	-0.08%
2018/05/29	0	0.00	2	14.60	14.80	-2	1,264	-0.16%
2018/04/25	0.1	13.55	0	0.00	13.60	0.1	2,125	0.00%
2018/04/17	5	14.40	0	0.00	14.35	5	2,417	0.21%
2018/04/02	0	0.00	11	15.10	15.05	-11	2,535	-0.43%
2018/03/29	0.1	15.30	0	0.00	15.25	0.1	2,546	0.00%
2018/03/21	0	0.00	1	16.15	16.00	-1	2,662	-0.04%
2018/03/14	0.1	16.40	0	0.00	16.40	0.1	2,725	0.00%
2018/03/09	1	17.00	1	17.25	17.00	0	2,732	0.00%
2018/03/08	0	0.00	0.1	17.00	17.00	-0.1	2,705	0.00%
2018/03/05	0.1	16.20	0	0.00	16.25	0.1	2,881	0.00%
2018/03/01	1	16.50	0	0.00	16.75	1	2,948	0.03%
2018/02/06	4	17.00	0	0.00	16.10	4	3,581	0.11%
2018/02/05	7	17.30	0	0.00	17.45	7	3,626	0.19%
2018/02/01	0	0.00	2	18.05	17.95	-2	3,904	-0.05%
2018/01/26	11	18.90	12	19.33	19.05	-1	4,072	-0.02%
2018/01/25	11	19.37	13	19.47	19.15	-2	4,038	-0.05%
2018/01/22	0	0.00	1	18.15	18.35	-1	3,878	-0.03%
2018/01/19	14	17.90	0	0.00	18.20	14	4,186	0.33%
2018/01/18	7	18.69	76	18.33	18.20	-69	4,325	-1.60%
2018/01/17	0	0.00	3	17.10	18.05	-3	4,223	-0.07%
2018/01/16	2	16.85	0	0.00	16.85	2	4,138	0.05%
2018/01/12	0	0.00	2	16.65	16.75	-2	4,194	-0.05%
2018/01/10	3	16.50	0	0.00	16.45	3	4,256	0.07%