正隆 (1904)-宏遠-台南券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.20
漲跌
▲0.10
漲幅
+0.34%
成交量
373張
產業
上市造紙類股▼0.04%
646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

正隆 (1904)籌碼相關－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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
2024/05/06	0	0.00	0.1	29.15	29.20	-0.1	897	-0.01%
2024/05/03	0.1	29.30	0	0.00	29.10	0.1	897	0.01%
2024/05/02	2	29.23	1	29.30	29.30	1	893	0.11%
2024/04/30	0	29.30	0	29.25	29.20	0	892	0.00%
2024/04/29	0	29.33	2	29.30	29.40	-2	890	-0.22%
2024/04/26	0	0.00	2	28.80	28.85	-2	874	-0.23%
2024/04/25	0	0.00	1	29.20	29.00	-1	871	-0.11%
2024/04/24	0	29.10	0	0.00	28.85	0	863	0.00%
2024/04/23	0	0.00	1	29.40	29.20	-1	878	-0.11%
2024/04/22	0	0.00	1	28.80	29.10	-1	868	-0.12%
2024/04/19	2	28.25	0	0.00	28.20	2	844	0.24%
2024/04/18	0	28.50	0	0.00	28.60	0	825	0.00%
2024/04/17	1	28.40	0	0.00	28.40	1	821	0.12%
2024/04/16	5	28.58	0	0.00	28.35	5	821	0.61%
2024/04/12	1	28.90	0	0.00	28.95	1	787	0.13%
2024/04/11	0	0.00	0	29.25	29.05	0	784	0.00%
2024/04/09	0	29.10	0	0.00	29.20	0	769	0.00%
2024/04/08	0	29.10	0	0.00	29.05	0	789	0.00%
2024/04/03	0	0.00	0	29.05	28.85	0	783	0.00%
2024/04/02	0	0.00	90	28.95	28.80	-90	773	-11.63%
2024/03/29	0	29.20	0	0.00	29.00	0	714	0.00%
2024/03/22	1	29.05	0	0.00	29.10	1	695	0.14%
2024/03/21	0	0.00	0.1	29.15	29.25	-0.1	735	-0.02%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	0	0.00	80	28.89	28.95	-80	756	-10.57%
2024/03/18	0	0.00	1	28.95	28.85	-1	754	-0.14%
2024/03/15	0	28.90	0	0.00	28.75	0	765	0.00%
2024/03/11	0	28.65	0	0.00	28.55	0	750	0.00%
2024/03/08	0	0.00	3.1	28.50	28.55	-3.1	750	-0.41%
2024/03/07	2.1	28.70	0	0.00	28.70	2.1	762	0.27%
2024/03/05	0	29.20	0	0.00	28.85	0	763	0.00%
2024/02/26	0	29.05	0	29.00	29.00	0	757	0.00%
2024/02/23	0	29.15	0	0.00	28.95	0	765	0.00%
2024/02/22	0	0.00	0	29.40	29.15	0	768	0.00%
2024/02/21	0	29.30	0	29.30	29.20	0	770	0.00%
2024/02/20	0	29.40	0	0.00	29.10	0	777	0.00%
2024/02/19	0	0.00	0	29.35	29.35	0	788	0.00%
2024/02/16	0	29.00	0	29.00	29.20	0	825	0.00%
2024/02/15	0	28.88	0	28.90	28.80	0	821	0.00%
2024/02/01	0	29.00	0	0.00	28.90	0	817	0.00%
2024/01/31	0	0.00	0	28.95	28.85	0	813	0.00%
2024/01/24	0	29.20	0	29.05	29.10	0	824	0.00%
2024/01/23	0	28.90	0	28.90	28.80	0	824	0.00%
2024/01/19	0	0.00	0	28.75	28.65	0	823	0.00%
2024/01/18	0	28.95	0	0.00	28.70	0	825	0.00%
2024/01/17	0	28.85	0	28.90	28.85	0	830	0.00%
2024/01/16	0	29.10	0	29.05	28.95	0	820	0.00%
2024/01/15	0	29.40	0	29.40	29.25	0	814	0.00%
2024/01/12	0	29.35	0	0.00	29.30	0	826	0.00%
2024/01/10	0	29.30	0	0.00	29.10	0	922	0.00%
2024/01/09	0	0.00	0	29.40	29.25	0	932	0.00%
2024/01/08	0	29.70	0	0.00	29.40	0	993	0.00%
2024/01/05	0	29.40	0	29.30	29.40	0	1,031	0.00%
2024/01/04	0	29.40	0	29.50	29.25	0	1,039	0.00%
2024/01/03	0	29.40	0	0.00	29.25	0	1,064	0.00%
2024/01/02	0	29.50	0	29.55	29.35	0	1,076	0.00%
2023/12/29	0	29.80	0	0.00	29.75	0	1,043	0.00%
2023/12/28	0	0.00	0	29.80	29.90	0	1,049	0.00%
2023/12/27	0	29.80	0	0.00	29.90	0	1,065	0.00%
2023/12/26	0	0.00	0	29.65	29.70	0	1,080	0.00%
2023/12/25	0	29.75	0	0.00	29.50	0	1,130	0.00%
2023/12/22	0	0.00	0	29.90	29.80	0	1,140	0.00%
2023/12/21	0	30.12	0	0.00	29.95	0	1,152	0.00%
2023/12/20	0	0.00	0	30.00	30.00	0	1,168	0.00%
2023/12/19	0	29.80	0.1	29.75	29.70	-0.1	1,173	-0.01%
2023/12/18	0.1	30.27	0	30.30	30.25	0.1	1,193	0.01%
2023/12/15	0	30.10	0.5	30.10	30.10	-0.5	1,167	-0.04%
2023/12/13	0	0.00	0.1	29.41	29.30	-0.1	1,165	-0.01%
2023/12/12	0	0.00	1	29.55	29.55	-1	1,186	-0.08%
2023/12/11	0.1	30.20	0	0.00	30.15	0.1	1,184	0.01%
2023/12/08	0	0.00	0	30.00	29.95	0	1,196	0.00%
2023/12/07	0	30.10	0	30.05	29.95	0	1,228	0.00%
2023/12/06	0	30.00	0	0.00	30.05	0	1,251	0.00%
2023/12/05	0	0.00	0.1	30.02	29.95	-0.1	1,256	0.00%
2023/12/04	0.1	29.95	0	0.00	30.10	0.1	1,259	0.00%
2023/12/01	1	29.75	0	0.00	29.80	1	1,246	0.08%
2023/11/30	0	0.00	0.1	29.80	29.75	-0.1	1,250	0.00%
2023/11/29	0	29.76	0	0.00	29.75	0	1,271	0.00%
2023/11/28	0	29.75	0	0.00	29.60	0	1,294	0.00%
2023/11/27	0	0.00	0	29.65	29.45	0	1,361	0.00%
2023/11/24	0	29.80	0	0.00	29.60	0	1,374	0.00%
2023/11/22	0	29.45	0.1	29.79	29.45	-0.1	1,468	0.00%
2023/11/21	0.1	29.80	0.1	29.75	29.85	0	1,471	0.00%
2023/11/17	0.1	29.85	0.1	29.80	29.80	0	1,530	0.00%
2023/11/16	0	0.00	1	29.55	29.55	-1	1,543	-0.06%
2023/11/15	1.1	29.30	1.1	29.44	29.70	0	1,549	0.00%
2023/11/14	0	29.00	0	0.00	29.00	0	1,557	0.00%
2023/11/13	1	28.90	0	0.00	28.95	1	1,587	0.06%
2023/11/09	0	28.90	0	28.85	28.85	0	1,627	0.00%
2023/11/08	0	0.00	0.1	28.85	28.85	-0.1	1,671	0.00%
2023/11/06	0.1	28.78	0	0.00	28.80	0.1	1,859	0.00%
2023/11/03	0	0.00	0.1	28.55	28.60	-0.1	1,894	0.00%
2023/10/26	0	28.75	0	0.00	28.55	0	2,586	0.00%
2023/10/25	0	28.90	0	0.00	28.65	0	2,870	0.00%
2023/10/24	0	0.00	1	28.80	28.85	-1	3,296	-0.03%
2023/10/23	0	0.00	0.1	28.65	28.70	-0.1	3,337	0.00%
2023/10/20	0	28.45	0	0.00	28.60	0	3,380	0.00%
2023/10/19	0	28.62	0	0.00	28.40	0	3,462	0.00%
2023/10/18	0	28.47	1	28.35	29.10	-1	3,477	-0.03%
2023/10/17	0	28.60	0.1	28.60	28.45	0	3,449	0.00%
2023/10/16	0	28.84	0	0.00	28.65	0	3,463	0.00%
2023/10/13	0	29.02	0	29.00	28.50	0	3,441	0.00%
2023/10/12	0	28.40	0	0.00	28.40	0	3,439	0.00%
2023/10/11	0	0.00	0	28.55	28.35	0	3,460	0.00%
2023/10/04	0	28.50	0	0.00	28.40	0	3,529	0.00%
2023/10/03	0	28.73	0.6	28.56	28.55	-0.5	3,573	-0.01%
2023/10/02	0	28.65	0	0.00	28.40	0	3,636	0.00%
2023/09/28	0	28.59	0	28.50	28.65	0	3,764	0.00%
2023/09/27	0.1	28.55	0	28.55	28.50	0	3,785	0.00%
2023/09/26	0	28.48	0	0.00	28.30	0	3,857	0.00%
2023/09/25	0	28.55	0.1	28.45	28.60	0	3,952	0.00%
2023/09/22	0.1	28.10	0	28.10	28.30	0	4,009	0.00%
2023/09/21	0	28.15	0.1	28.20	28.10	0	4,143	0.00%
2023/09/20	0	0.00	1	28.35	28.40	-1	4,184	-0.02%
2023/09/15	0	28.35	0	0.00	28.20	0	4,950	0.00%
2023/09/12	1	28.05	0	0.00	28.25	1	4,996	0.02%
2023/09/08	0.1	28.20	0.1	28.15	28.05	0	5,045	0.00%
2023/09/07	0	28.25	0	0.00	28.15	0	5,102	0.00%
2023/09/06	0	28.40	0	28.40	28.15	0	5,151	0.00%
2023/09/01	0.1	28.65	0.1	28.60	28.55	-0.1	5,273	0.00%
2023/08/31	0	28.60	0	0.00	28.55	0	5,389	0.00%
2023/08/22	0.1	28.35	0.1	28.30	28.05	0	5,809	0.00%
2023/08/18	1	28.55	0	0.00	28.35	1	5,850	0.02%
2023/08/17	0	28.95	0	0.00	28.80	0	5,935	0.00%
2023/08/15	0.1	29.34	0.1	29.25	29.10	0	5,950	0.00%
2023/08/14	3	29.27	1.5	29.37	29.00	1.5	6,008	0.02%
2023/08/09	0	0.00	0	32.30	32.45	0	5,861	0.00%
2023/08/08	0	0.00	1	32.75	32.70	-1	5,843	-0.02%
2023/08/07	7.1	34.27	0	0.00	33.45	7.1	5,843	0.12%
2023/08/04	0.1	34.40	1.1	34.49	34.40	-1.1	5,757	-0.02%
2023/08/02	1.1	34.90	0.1	34.80	34.00	1	5,938	0.02%
2023/08/01	1.1	34.20	1	34.00	33.90	0.1	5,847	0.00%
2023/07/31	1	34.99	1.1	34.55	34.55	-0.1	5,939	0.00%
2023/07/28	10	34.76	0	0.00	34.10	10	6,126	0.16%
2023/07/27	21	34.87	22	34.59	35.00	-1	5,983	-0.02%
2023/07/26	0	33.30	0	0.00	33.15	0	5,634	0.00%
2023/07/20	0	32.02	0	0.00	32.80	0	6,338	0.00%
2023/07/19	0	0.00	0	32.30	31.90	0	6,847	0.00%
2023/07/07	0.1	33.45	0	0.00	33.30	0.1	7,228	0.00%
2023/07/06	0	0.00	0.1	34.35	34.00	-0.1	7,151	0.00%
2023/07/04	0.1	33.93	0.1	33.85	33.80	0	6,972	0.00%
2023/07/03	0.1	34.40	0.1	34.35	34.20	-0.1	6,895	0.00%
2023/06/30	0	33.95	0	0.00	34.05	0	6,789	0.00%
2023/06/29	0	0.00	2	34.20	34.25	-2	6,717	-0.03%
2023/06/28	14	33.49	0	0.00	33.15	14	6,563	0.21%
2023/06/27	0.1	33.88	21.1	33.90	33.80	-21	6,491	-0.32%
2023/06/26	16	34.62	4	34.66	34.75	12	6,287	0.19%
2023/06/21	0	33.20	0	0.00	33.30	0	5,768	0.00%
2023/06/19	0.1	32.60	0.1	32.45	32.55	0	5,652	0.00%
2023/06/16	0.1	32.36	0.2	32.34	32.35	-0.1	5,636	0.00%
2023/06/15	0.1	32.30	0	0.00	32.30	0.1	5,582	0.00%
2023/06/14	0.1	32.63	0.1	32.55	32.55	-0.1	5,558	0.00%
2023/06/13	0	32.74	0	0.00	32.90	0	5,535	0.00%
2023/06/12	0	33.00	0	33.25	33.20	0	5,483	0.00%
2023/06/09	0.1	33.64	40.1	33.70	33.80	-40	5,424	-0.74%
2023/06/08	0	33.30	0	0.00	33.25	0	5,374	0.00%
2023/06/07	0	33.60	0	0.00	33.80	0	5,307	0.00%
2023/06/06	0.1	33.63	0.1	33.60	33.55	0	5,261	0.00%
2023/06/05	0	0.00	2	33.65	33.75	-2	5,124	-0.04%
2023/06/01	40	33.96	2	33.35	33.50	38	4,830	0.79%
2023/05/31	0	31.95	0	0.00	31.75	0	4,534	0.00%
2023/05/29	0.1	32.07	0.1	32.37	31.95	0	4,522	0.00%
2023/05/26	0.1	31.67	0.1	31.55	31.60	0	4,497	0.00%
2023/05/24	0	32.75	1	32.50	32.45	-1	4,428	-0.02%
2023/05/23	0.1	32.59	1.1	32.64	32.60	-1	4,365	-0.02%
2023/05/22	2	31.22	0.1	31.10	31.75	1.9	4,229	0.04%
2023/05/19	0.1	31.52	1	31.40	31.35	-0.9	4,193	-0.02%
2023/05/17	2	31.75	0	0.00	31.80	2	4,074	0.05%
2023/05/15	1.1	31.79	0.1	31.60	31.45	1	4,024	0.02%
2023/05/12	0.1	31.60	0	0.00	32.05	0.1	4,013	0.00%
2023/05/11	0.1	31.60	0	0.00	31.75	0.1	4,001	0.00%
2023/05/10	0	0.00	0	32.75	32.40	0	3,948	0.00%
2023/05/09	10.1	33.61	5.1	33.88	33.20	5	3,911	0.13%
2023/05/05	1.1	33.37	0.1	33.50	33.10	1	3,594	0.03%
2023/05/04	2.1	33.89	1.1	33.78	33.65	1	3,437	0.03%
2023/05/03	2.1	32.46	1.1	32.65	32.10	1	3,116	0.03%
2023/05/02	0	31.68	0	0.00	32.00	0	2,986	0.00%
2023/04/28	0.1	31.36	0.3	31.39	31.30	-0.3	2,919	-0.01%
2023/04/27	2	31.25	0	0.00	31.35	2	2,866	0.07%
2023/04/26	3.1	32.25	2	32.25	32.00	1.1	2,767	0.04%
2023/04/25	3.2	32.51	8.4	32.85	32.35	-5.2	2,461	-0.21%
2023/04/24	8.3	32.13	4.1	32.01	32.50	4.1	2,003	0.21%
2023/04/21	1.2	31.64	1.3	30.77	30.40	-0.1	1,446	-0.01%
2023/04/20	0.1	29.59	0	0.00	29.45	0.1	1,034	0.01%
2023/04/13	0	28.95	0	0.00	28.75	0	854	0.00%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/21	0.1	27.85	0	0.00	27.80	0.1	794	0.01%
2023/03/20	3	27.40	3	27.40	27.45	0	791	0.00%
2023/03/17	0	27.71	0	0.00	27.15	0	786	0.01%
2023/03/16	0	0.00	0	27.65	27.60	0	751	0.00%
2023/03/13	0	28.85	0	0.00	28.80	0	755	0.00%
2023/03/08	0.1	29.15	0.1	29.10	29.10	0	776	0.00%
2023/03/06	0	28.93	0	0.00	28.80	0	767	0.00%
2023/03/03	0	0.00	0	28.85	28.75	0	762	0.00%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/03/01	0	28.80	0	28.76	28.70	0	774	0.00%
2023/02/24	0.1	28.80	0.1	28.75	28.85	0	772	-0.01%
2023/02/23	0	0.00	15	28.60	28.60	-15	778	-1.93%
2023/02/22	0	28.55	0	28.60	28.60	0	794	0.00%
2023/02/21	0.1	28.87	0	0.00	28.70	0.1	800	0.01%
2023/02/17	0.8	28.80	0	0.00	28.60	0.8	821	0.09%
2023/02/16	0	28.60	0	0.00	28.55	0	834	0.00%
2023/02/15	0	28.79	0	28.60	28.45	0	842	0.00%
2023/02/14	0	28.70	0.1	28.72	28.65	-0.1	845	-0.01%
2023/02/13	0	28.77	0	0.00	28.55	0	847	0.00%
2023/02/08	0.1	29.10	0.1	29.05	29.05	0	821	0.00%
2023/02/07	0	0.00	0	28.95	29.10	0	808	0.00%
2023/02/06	0.1	28.82	0.1	28.85	28.60	0	785	0.00%
2023/02/03	0	29.00	0	0.00	29.05	0	782	0.00%
2023/02/02	0	29.05	0	0.00	29.00	0	773	0.00%
2023/02/01	0	0.00	0	29.00	28.85	0	763	0.00%
2023/01/31	0	29.00	0.1	29.00	29.10	-0.1	757	-0.01%
2023/01/30	0.2	28.76	0.2	28.65	28.85	0	744	0.00%
2023/01/17	0	28.43	0	0.00	28.50	0	730	0.00%
2023/01/16	0	28.30	0	0.00	28.20	0	722	0.00%
2023/01/12	0	28.40	0	0.00	28.35	0	729	0.00%
2023/01/10	0.1	28.30	0.1	28.30	28.40	0	724	0.00%
2023/01/09	0	0.00	10	27.70	27.95	-10	693	-1.44%
2023/01/03	0	27.40	0	0.00	27.35	0	700	0.01%
2022/12/29	0	27.40	0	0.00	27.20	0	704	0.00%
2022/12/21	0	27.45	0	0.00	27.15	0	726	0.00%
2022/12/13	0	27.85	0	0.00	27.80	0	707	0.00%
2022/12/12	0	27.65	0	27.65	27.80	0	708	0.00%
2022/12/08	0	27.66	0	27.60	27.70	0	725	0.00%
2022/12/07	0	27.75	0	0.00	27.85	0	729	0.00%
2022/12/06	0	27.71	0	27.75	27.45	0	734	0.00%
2022/11/30	0	0.00	1	27.40	27.15	-1	719	-0.14%
2022/11/28	1	27.10	0	0.00	27.20	1	717	0.14%
2022/11/25	0	0.00	2	27.40	27.25	-2	724	-0.28%
2022/11/23	0	27.20	0.1	27.15	27.15	-0.1	732	-0.01%
2022/11/22	2	27.05	0	0.00	27.15	2	734	0.27%
2022/11/21	0	27.40	2	27.40	27.25	-2	735	-0.27%
2022/11/18	0	26.95	0	0.00	27.15	0	729	0.00%
2022/11/11	0	27.14	0	27.20	27.00	0	814	0.00%
2022/11/09	0	27.18	0	0.00	27.15	0	813	0.00%
2022/11/08	0	27.00	0	0.00	27.00	0	828	0.00%
2022/11/07	0	26.77	0	26.55	26.95	0	833	0.00%
2022/11/04	0	0.00	0	26.30	26.45	0	843	0.00%
2022/11/03	0	26.30	0.1	26.25	26.15	0	855	0.00%
2022/10/27	0	25.90	0	0.00	26.10	0	842	0.00%
2022/10/25	0	0.00	0	25.95	25.70	0	840	0.00%
2022/10/24	0	25.83	0	0.00	25.70	0	849	0.00%
2022/10/21	0.7	26.00	0	0.00	25.65	0.7	851	0.09%
2022/10/20	0	25.53	0	0.00	25.75	0	857	0.00%
2022/10/18	0	25.95	0	0.00	26.05	0	868	0.00%
2022/10/07	0	26.78	0.1	26.70	26.70	0	935	0.00%
2022/10/06	0.1	26.80	0.1	26.70	26.80	0	946	0.00%
2022/10/03	0	26.60	0	0.00	26.45	0	983	0.00%
2022/09/30	0	26.45	0	0.00	26.60	0	1,005	0.00%
2022/09/29	0	26.40	0	0.00	26.30	0	1,012	0.00%
2022/09/28	0	26.30	0	0.00	26.15	0	1,029	0.00%
2022/09/27	0	26.60	0	0.00	26.55	0	1,049	0.00%
2022/09/19	0.1	27.40	0.1	27.40	27.15	0	1,319	0.00%
2022/09/16	0	27.75	0	0.00	27.35	0	1,338	0.00%
2022/09/15	0	27.80	0	0.00	27.60	0	1,337	0.00%
2022/09/13	0	27.55	0	0.00	27.70	0	1,418	0.00%
2022/09/12	0	0.00	0	27.40	27.25	0	1,433	0.00%
2022/09/08	0	0.00	5	26.90	27.00	-5	1,456	-0.34%
2022/09/06	0	0.00	1	27.05	27.10	-1	1,506	-0.07%
2022/09/05	1	27.45	1.1	27.31	27.25	0	1,519	0.00%
2022/09/01	3	27.97	0	0.00	27.90	3	1,531	0.20%
2022/08/31	0	28.40	0.1	28.30	28.30	0	1,541	0.00%
2022/08/30	0	28.00	0	0.00	27.95	0	1,543	0.00%
2022/08/29	0	27.90	0	27.85	27.85	0	1,551	0.00%
2022/08/26	0	28.31	0.1	28.25	28.30	0	1,549	0.00%
2022/08/25	10	28.20	0	0.00	28.20	10	1,550	0.65%
2022/08/23	0	28.27	2	28.35	28.20	-2	1,591	-0.12%
2022/08/22	1	28.95	2.1	29.15	28.70	-1	1,614	-0.06%
2022/08/19	0	28.45	0	0.00	28.50	0	1,561	0.00%
2022/08/17	0	28.30	0	28.25	28.20	0	1,663	0.00%
2022/08/15	0	27.85	0	0.00	28.15	0	1,686	0.00%
2022/08/12	0	0.00	0	27.70	27.60	0	1,707	0.00%
2022/08/11	0	27.70	0.2	27.69	27.55	-0.2	1,767	-0.01%
2022/08/10	0	27.40	0.1	27.40	27.35	-0.1	1,812	0.00%
2022/08/09	0	27.08	0	0.00	27.00	0	1,818	0.00%
2022/08/05	0	26.95	0	0.00	26.90	0	1,874	0.00%
2022/08/03	0	26.95	0	0.00	26.90	0	1,973	0.00%
2022/08/01	0	27.20	0	27.15	27.10	0	2,045	0.00%
2022/07/29	0	26.95	0	27.00	27.10	0	2,062	0.00%
2022/07/28	0	27.05	0	27.05	26.90	0	2,066	0.00%
2022/07/27	0	27.10	10	27.10	27.10	-10	2,103	-0.48%
2022/07/22	10	26.83	0	26.85	26.85	10	2,230	0.45%
2022/07/21	0	26.35	0	0.00	26.45	0	2,235	0.00%
2022/07/20	0	0.00	0	26.55	26.35	0	2,232	0.00%
2022/07/19	0	26.00	0	0.00	26.35	0	2,237	0.00%
2022/07/18	0	25.80	0	0.00	25.80	0	2,234	0.00%
2022/07/15	0	0.00	0	25.50	25.45	0	2,229	0.00%
2022/07/13	0	25.85	0	0.00	25.80	0	2,232	0.00%
2022/07/12	0	0.00	0	25.55	25.45	0	2,224	0.00%
2022/07/11	0	25.85	0	0.00	25.90	0	2,211	0.00%
2022/07/08	0	0.00	0	25.75	25.75	0	2,211	0.00%
2022/07/04	6	25.28	0	0.00	25.35	6	2,161	0.28%
2022/07/01	5	25.85	0	25.45	25.20	5	2,163	0.23%
2022/06/30	0	25.90	8	25.65	26.05	-8	2,149	-0.37%
2022/06/29	0.1	27.05	4	26.60	26.55	-3.9	2,118	-0.18%
2022/06/28	4.1	27.09	0	0.00	27.15	4.1	2,088	0.20%
2022/06/27	0	30.15	0	0.00	29.95	0	2,026	0.00%
2022/06/24	0	0.00	0	29.65	29.75	0	1,968	0.00%
2022/06/23	0	29.80	1	29.65	29.65	-1	1,984	-0.05%
2022/06/22	1	30.00	0	0.00	29.55	1	1,991	0.05%
2022/06/21	0	0.00	0	30.25	29.95	0	1,965	0.00%
2022/06/20	0	30.25	0	0.00	29.90	0	1,925	0.00%
2022/06/17	0	0.00	0	30.10	30.30	0	1,901	0.00%
2022/06/16	0	30.40	0	0.00	30.00	0	1,884	0.00%
2022/06/15	0	0.00	0	29.70	30.05	0	1,870	0.00%
2022/06/13	0	29.70	0	0.00	29.55	0	1,862	0.00%
2022/06/09	0	0.00	0	30.35	30.20	0	1,857	0.00%
2022/06/08	0	30.20	0	0.00	30.05	0	1,848	0.00%
2022/06/07	0	0.00	0	30.05	29.95	0	1,851	0.00%
2022/06/06	0	30.10	0	0.00	30.00	0	1,854	0.00%
2022/05/30	2	29.90	0	0.00	30.05	2	1,865	0.11%
2022/05/27	0	0.00	0	29.65	29.55	0	1,831	0.00%
2022/05/26	2	29.60	0	29.75	29.65	2	1,795	0.11%
2022/05/25	0	29.63	0	0.00	29.40	0	1,775	0.00%
2022/05/24	0	0.00	0	30.20	29.95	0	1,731	0.00%
2022/05/23	0	30.15	0	0.00	30.10	0	1,712	0.00%
2022/05/20	0	0.00	0.1	29.80	29.95	-0.1	1,721	-0.01%
2022/05/19	0.1	29.60	0	0.00	29.60	0.1	1,700	0.01%
2022/05/17	0	0.00	0	30.50	30.20	0	1,611	0.00%
2022/05/16	0	30.35	0	0.00	30.15	0	1,613	0.00%
2022/05/10	0	0.00	0.1	32.65	32.50	-0.1	1,614	0.00%
2022/05/06	0	33.35	0	0.00	33.20	0	1,603	0.00%
2022/05/05	0	33.91	0	0.00	33.60	0	1,617	0.00%
2022/05/04	1	33.90	0	34.10	33.65	1	1,622	0.06%
2022/05/03	0	34.20	0	0.00	33.70	0	1,594	0.00%
2022/04/29	0	0.00	0.1	33.60	33.45	-0.1	1,469	0.00%
2022/04/28	0.1	33.59	0	0.00	33.50	0.1	1,476	0.00%
2022/04/27	0	33.55	0	33.50	33.40	0	1,473	0.00%
2022/04/26	0	34.28	0	0.00	34.10	0	1,452	0.00%
2022/04/21	0	0.00	0	34.80	34.65	0	1,488	0.00%
2022/04/20	0	34.69	0	0.00	34.45	0	1,545	0.00%
2022/04/12	0	0.00	0.1	34.05	34.15	-0.1	1,742	0.00%
2022/04/11	0	0.00	0	34.55	34.10	0	1,781	0.00%
2022/04/07	0	0.00	0.1	35.00	34.60	-0.1	1,808	-0.01%
2022/04/06	0.2	34.95	0	34.80	34.90	0.2	1,813	0.01%
2022/04/01	0	34.85	0	34.85	34.60	0	1,846	0.00%
2022/03/31	0	34.75	0	0.00	35.00	0	1,948	0.00%
2022/03/17	0	0.00	0	34.80	34.70	0	2,371	0.00%
2022/03/16	0	34.35	0	0.00	34.35	0	2,376	0.00%
2022/03/09	6	33.78	0	0.00	33.95	6	2,412	0.25%
2022/03/04	0	35.00	0	35.10	34.90	0	2,409	0.00%
2022/03/03	0	35.30	0	0.00	35.10	0	2,501	0.00%
2022/03/02	0	35.05	0	35.00	35.00	0	2,632	0.00%
2022/03/01	0	34.90	0	0.00	34.85	0	2,696	0.00%
2022/02/25	0	0.00	0	34.80	34.40	0	2,711	0.00%
2022/02/24	0	35.40	0	0.00	34.60	0	2,724	0.00%
2022/02/23	0	0.00	0	35.65	35.60	0	2,717	0.00%
2022/02/22	0	35.50	0	36.00	35.40	0	2,787	0.00%
2022/02/21	0	36.05	0	36.20	36.20	0	2,895	0.00%
2022/02/18	0	35.89	0	0.00	35.70	0	2,919	0.00%
2022/02/16	0	0.00	0	36.10	36.00	0	2,975	0.00%
2022/02/11	0	36.25	0	0.00	36.35	0	3,056	0.00%
2022/02/10	0	0.00	13	36.23	36.25	-13	3,084	-0.42%
2022/02/09	0	0.00	0	35.50	35.85	0	3,082	0.00%
2022/01/26	0	34.30	0	0.00	34.05	0	3,071	0.00%
2022/01/25	0	0.00	0	34.20	34.10	0	3,117	0.00%
2022/01/24	0	34.30	0	0.00	34.35	0	3,167	0.00%
2022/01/21	0	34.75	0	34.75	34.55	0	3,216	0.00%
2022/01/20	0	34.95	0	0.00	35.05	0	3,215	0.00%
2022/01/19	0	0.00	0	34.80	34.60	0	3,249	0.00%
2022/01/18	0	35.10	0	35.15	34.80	0	3,277	0.00%
2022/01/17	0	35.40	0	0.00	35.30	0	3,277	0.00%
2022/01/14	0	0.00	2	35.90	35.40	-2	3,305	-0.06%
2022/01/13	0	35.60	8	36.06	35.85	-8	3,297	-0.24%
2022/01/12	0	0.00	0	35.45	35.50	0	3,267	0.00%
2022/01/07	0	35.05	0	35.00	35.00	0	3,318	0.00%
2022/01/06	0	34.70	1	34.65	35.00	-1	3,322	-0.03%
2022/01/05	0	0.00	0	34.90	34.65	0	3,317	0.00%
2022/01/03	0	35.10	0	35.15	35.05	0	3,268	0.00%
2021/12/30	0	35.48	0	0.00	35.30	0	3,292	0.00%
2021/12/29	0	0.00	0	35.50	35.50	0	3,355	0.00%
2021/12/28	0	35.15	0	35.20	35.20	0	3,391	0.00%
2021/12/23	0	34.60	0	0.00	35.05	0	3,392	0.00%
2021/12/22	0	0.00	0.1	34.15	34.35	-0.1	3,483	0.00%
2021/12/21	0	33.96	0	0.00	34.10	0	4,172	0.00%
2021/12/20	0	34.00	0	34.15	33.70	0	4,690	0.00%
2021/12/16	0	33.90	0	33.90	33.70	0	4,925	0.00%
2021/12/14	0	34.35	0	0.00	34.00	0	4,980	0.00%
2021/12/13	0	33.75	0	0.00	33.60	0	4,850	0.00%
2021/12/10	0	0.00	0	34.00	33.90	0	4,864	0.00%
2021/12/09	0	34.10	0	0.00	34.00	0	4,854	0.00%
2021/12/08	0	0.00	0	33.85	33.95	0	4,861	0.00%
2021/12/07	1	33.61	0	0.00	33.80	1	4,883	0.02%
2021/12/03	0	0.00	0.1	34.00	33.85	-0.1	4,886	0.00%
2021/12/02	1	33.85	0	0.00	33.80	1	4,893	0.02%
2021/11/30	3	33.92	0.1	34.15	34.00	2.9	4,899	0.06%
2021/11/29	0.1	33.80	0	0.00	34.10	0.1	4,919	0.00%
2021/11/25	0	0.00	0	35.75	35.70	0	4,805	0.00%
2021/11/22	0	35.60	0	0.00	35.35	0	4,777	0.00%
2021/11/19	1	36.55	1.1	35.52	35.50	-0.1	4,784	0.00%
2021/11/18	0.1	36.06	10	36.35	36.05	-10	4,768	-0.21%
2021/11/17	0	0.00	0	35.45	35.40	0	4,669	0.00%
2021/11/16	0	35.00	0	0.00	35.40	0	4,659	0.00%
2021/11/15	0	0.00	0	34.50	35.00	0	4,663	0.00%
2021/11/12	0	34.55	0	0.00	34.50	0	4,711	0.00%
2021/11/11	0	0.00	4	34.55	34.50	-4	4,748	-0.08%
2021/11/10	5	35.52	1	35.40	34.75	4	4,828	0.08%
2021/11/09	1	34.80	6	34.83	35.00	-5	4,749	-0.11%
2021/11/08	1	34.90	21.1	34.91	35.15	-20.1	4,727	-0.42%
2021/11/03	0	34.55	0	0.00	34.65	0	4,720	0.00%
2021/11/02	0	34.50	0	0.00	34.30	0	4,727	0.00%
2021/11/01	0	0.00	0	34.25	34.20	0	4,711	0.00%
2021/10/29	3	33.55	0	0.00	34.00	3	4,713	0.06%
2021/10/28	0	33.30	0	0.00	33.20	0	4,726	0.00%
2021/10/26	0	0.00	0	33.55	33.35	0	4,746	0.00%
2021/10/22	0	33.80	0	0.00	33.60	0	4,771	0.00%
2021/10/21	0	0.00	0	34.40	34.10	0	4,770	0.00%
2021/10/20	0	0.00	0	34.25	33.95	0	4,901	0.00%
2021/10/18	7	34.46	0	0.00	34.40	7	5,010	0.14%
2021/10/15	0	0.00	1.2	34.33	33.90	-1.2	5,076	-0.02%
2021/10/14	0	33.85	0	0.00	33.95	0	5,072	0.00%
2021/10/12	0	33.62	0	0.00	33.30	0	5,039	0.00%
2021/10/08	0.1	34.03	0	0.00	33.55	0.1	5,047	0.00%
2021/10/07	0	0.00	0	33.35	34.00	0	5,101	0.00%
2021/10/06	6	33.51	8	33.51	33.20	-2	5,136	-0.04%
2021/10/05	17	33.03	0	0.00	33.90	17	5,163	0.33%
2021/10/04	12	34.03	0	34.30	33.75	12	5,229	0.23%
2021/10/01	1	34.90	0	0.00	34.40	1	5,334	0.02%
2021/09/30	7	36.31	0	36.10	35.65	7	5,582	0.13%
2021/09/29	3	35.88	6	35.93	35.70	-3	5,656	-0.05%
2021/09/28	9.1	38.32	6	37.76	37.20	3.1	5,623	0.06%
2021/09/27	3	35.67	11.1	36.72	37.50	-8.1	5,127	-0.16%
2021/09/24	39	34.80	0	0.00	34.10	39	5,231	0.75%
2021/09/22	0	34.27	0	0.00	33.80	0	5,512	0.00%
2021/09/17	3	34.30	0	0.00	34.30	3	5,554	0.05%
2021/09/16	0	35.15	0	35.10	34.90	0	5,568	0.00%
2021/09/15	3	35.25	0	0.00	35.15	3	5,599	0.05%
2021/09/13	0	35.75	0.1	35.90	35.75	-0.1	6,089	0.00%
2021/09/10	0	0.00	0.1	35.55	35.20	-0.1	6,292	0.00%
2021/09/09	0	35.30	0	0.00	35.70	0	6,319	0.00%
2021/09/08	0	35.75	0	0.00	35.10	0	6,382	0.00%
2021/09/07	0	35.89	0	0.00	35.60	0	6,401	0.00%
2021/09/06	0.1	35.70	0	0.00	35.50	0.1	6,471	0.00%
2021/09/03	0	0.00	0	36.30	35.90	0	6,703	0.00%
2021/09/02	0	36.20	0	0.00	36.10	0	6,818	0.00%
2021/09/01	0	0.00	0.1	36.50	36.05	-0.1	6,932	0.00%
2021/08/31	0	36.15	0	0.00	36.00	0	7,220	0.00%
2021/08/30	0.1	36.66	0	0.00	36.45	0.1	8,170	0.00%
2021/08/27	0	0.00	0.1	37.15	37.15	-0.1	8,507	0.00%
2021/08/24	0	36.29	0	0.00	36.00	0	9,557	0.00%
2021/08/23	0	36.60	0	0.00	36.65	0	9,552	0.00%
2021/08/20	0	35.80	2	36.05	36.05	-2	9,568	-0.02%
2021/08/19	2	36.95	0	0.00	35.80	2	9,595	0.02%
2021/08/17	5	37.70	0	0.00	36.85	5	9,597	0.05%
2021/08/16	1	39.55	0.1	40.90	39.65	0.9	9,655	0.01%
2021/08/12	0.1	41.35	0	0.00	41.15	0.1	9,653	0.00%
2021/08/10	4	42.40	0	0.00	41.85	4	9,801	0.04%
2021/08/09	0	41.90	0	42.30	42.40	0	9,916	0.00%
2021/08/06	0	42.10	0	0.00	42.05	0	10,006	0.00%
2021/08/05	10	41.65	0	0.00	42.05	10	10,134	0.10%
2021/08/03	0	0.00	0	41.50	41.80	0	10,891	0.00%
2021/08/02	0	41.90	0	42.05	42.00	0	11,135	0.00%
2021/07/29	0	42.10	1	42.35	42.20	-1	11,148	-0.01%
2021/07/28	0	0.00	0	41.55	41.70	0	11,200	0.00%
2021/07/27	0	41.75	0	41.85	41.75	0	11,276	0.00%
2021/07/26	1	41.35	11	41.30	41.35	-10	11,320	-0.09%
2021/07/23	0	43.08	0	0.00	43.80	0	11,234	0.00%
2021/07/21	0	0.00	1	43.00	42.65	-1	11,280	-0.01%
2021/07/19	0	0.00	1	44.40	44.60	-1	11,489	-0.01%
2021/07/15	0	0.00	1	44.95	45.10	-1	11,904	-0.01%
2021/07/14	1	44.20	3	44.02	44.35	-2	12,012	-0.02%
2021/07/13	0	0.00	3	44.63	44.20	-3	12,155	-0.02%
2021/07/12	1	45.45	1	44.95	44.95	0	12,200	0.00%
2021/07/09	0	0.00	11	46.02	45.95	-11	12,244	-0.09%
2021/07/08	1	46.60	5	48.20	46.80	-4	12,352	-0.03%
2021/07/07	15	49.58	20	49.31	48.00	-5	12,719	-0.04%
2021/07/06	9	48.68	9	49.35	48.05	0	12,729	0.00%
2021/07/02	0	0.00	3	48.88	48.25	-3	12,625	-0.02%
2021/07/01	27	48.36	21	48.81	47.70	6	12,600	0.05%
2021/06/30	12	47.36	7	47.97	48.50	5	12,196	0.04%
2021/06/28	0	0.00	3	45.63	46.00	-3	11,840	-0.03%
2021/06/25	1	45.15	0	45.25	44.90	1	11,931	0.01%
2021/06/24	7	44.93	0	0.00	45.40	7	12,036	0.06%
2021/06/23	3	46.18	3	45.70	44.80	0	12,046	0.00%
2021/06/22	16	45.71	3	46.55	45.25	13	12,006	0.11%
2021/06/21	0	0.00	2	44.02	45.80	-2	11,681	-0.02%
2021/06/18	1	43.95	2	44.28	44.30	-1	11,495	-0.01%
2021/06/17	2	44.27	2	44.90	44.05	0	11,500	0.00%
2021/06/15	2	44.10	2	44.50	44.00	0	11,547	0.00%
2021/06/11	6	45.27	9	45.37	44.50	-3	11,486	-0.03%
2021/06/09	12	45.77	21	45.61	45.10	-9	11,135	-0.08%
2021/06/08	8	47.56	2	47.90	46.90	6	11,004	0.05%
2021/06/07	19	48.19	12	48.36	49.00	7	10,711	0.07%
2021/06/04	8	46.27	6	46.92	45.65	2	9,730	0.02%
2021/06/03	5	46.54	6.3	46.45	46.40	-1.3	9,410	-0.01%
2021/06/02	2.1	44.88	1	43.45	44.75	1.1	8,596	0.01%
2021/06/01	5	41.05	25	41.47	41.70	-20	8,410	-0.24%
2021/05/31	0	0.00	1	41.80	41.30	-1	8,428	-0.01%
2021/05/28	3	41.20	6	41.48	41.20	-3	8,435	-0.04%
2021/05/27	6	41.28	3	42.00	40.90	3	8,495	0.04%
2021/05/26	7	41.39	8	41.32	41.60	-1	8,506	-0.01%
2021/05/25	10	42.17	8	41.89	41.70	2	8,495	0.02%
2021/05/24	0	0.00	7	43.24	42.35	-7	8,454	-0.08%
2021/05/21	0	41.15	1	40.45	41.30	-1	8,413	-0.01%
2021/05/20	30	39.55	0	0.00	39.95	30	8,382	0.36%
2021/05/19	5	40.55	4	39.76	40.35	1	8,352	0.01%
2021/05/18	0	38.60	1.1	39.97	40.00	-1	8,294	-0.01%
2021/05/17	6	37.87	0	0.00	37.50	6	8,225	0.07%
2021/05/14	47.1	39.81	0	0.00	39.30	47.1	8,098	0.58%
2021/05/13	35	40.65	0	0.00	40.55	35	7,981	0.44%
2021/05/12	17	42.47	128	40.70	40.80	-111	7,825	-1.42%	大賣/鉅額交易
2021/05/11	9	47.44	5	47.62	44.85	4	7,543	0.05%
2021/05/10	0	0.00	2	46.28	46.30	-2	7,010	-0.03%
2021/05/07	0	0.00	1.2	43.07	43.20	-1.2	6,735	-0.02%
2021/05/06	0	43.83	0	0.00	42.90	0	6,739	0.00%
2021/05/05	0	43.43	0	0.00	42.80	0	6,710	0.00%
2021/05/03	1	44.90	0	0.00	44.45	1	6,594	0.02%
2021/04/27	1.1	45.74	0	0.00	45.80	1.1	6,573	0.02%
2021/04/26	0.1	45.01	21	45.00	45.20	-21	6,491	-0.32%
2021/04/23	10	44.00	0.4	43.76	44.10	9.6	6,353	0.15%
2021/04/22	0	43.78	0.1	43.17	42.65	0	6,216	0.00%
2021/04/21	0	43.82	1	44.00	43.90	-1	6,020	-0.02%
2021/04/19	10	42.75	0	0.00	43.00	10	5,793	0.17%
2021/04/16	0	0.00	1	40.35	41.55	-1	5,623	-0.02%
2021/04/15	2	41.50	2.1	40.82	40.80	-0.1	5,565	0.00%
2021/04/14	10.1	40.50	1	41.05	40.75	9.1	5,534	0.16%
2021/04/13	2	42.88	0	0.00	41.80	2	5,423	0.04%
2021/04/12	1	39.20	1	39.60	40.45	0	4,935	0.00%
2021/04/09	1	37.10	0	0.00	37.00	1	4,665	0.02%
2021/04/08	6	37.80	6	38.00	38.00	0	4,657	0.00%
2021/04/06	0	0.00	0.1	36.85	37.40	-0.1	5,023	0.00%
2021/04/01	0	34.82	3	34.65	35.40	-3	5,095	-0.06%
2021/03/31	0	34.90	0	0.00	34.90	0	4,996	0.00%
2021/03/30	0	0.00	0	34.95	35.00	0	4,935	0.00%
2021/03/29	3	34.50	0	0.00	34.05	3	4,784	0.06%
2021/03/26	0	0.00	0	33.70	33.60	0	4,838	0.00%
2021/03/25	0	33.45	0	0.00	33.35	0	4,869	0.00%
2021/03/24	0	0.00	0	32.65	33.00	0	4,804	0.00%
2021/03/23	0	32.95	0.1	32.93	32.70	-0.1	4,820	0.00%
2021/03/22	0	32.77	0	0.00	33.00	0	5,030	0.00%
2021/03/19	0	32.65	0	0.00	32.65	0	5,060	0.00%
2021/03/18	0	0.00	0.1	32.32	32.05	-0.1	4,953	0.00%
2021/03/15	0.1	32.45	5	32.15	32.15	-4.9	5,051	-0.10%
2021/03/12	0	32.40	0.1	32.25	32.30	-0.1	5,083	0.00%
2021/03/11	0	0.00	6	32.50	32.40	-6	5,137	-0.12%
2021/03/10	6	32.30	0	0.00	32.30	6	5,138	0.12%
2021/03/09	7	32.37	0	0.00	32.40	7	5,155	0.14%
2021/03/08	0	32.20	2	32.05	32.10	-2	5,171	-0.04%
2021/03/05	0	0.00	6	31.75	31.80	-6	5,165	-0.12%
2021/03/04	0	31.90	3	32.00	31.95	-3	5,211	-0.06%
2021/03/03	0	32.00	3	31.85	31.85	-3	5,198	-0.06%
2021/03/02	5	32.20	0	0.00	31.20	5	5,189	0.10%
2021/02/19	6	30.50	0	0.00	30.90	6	5,168	0.12%
2021/01/25	2	30.05	3	30.18	30.15	-1	6,210	-0.02%
2021/01/22	0	0.00	1	29.35	29.60	-1	6,234	-0.02%
2021/01/20	1	30.15	0	0.00	29.85	1	6,286	0.02%
2021/01/18	1	31.35	0	0.00	31.10	1	6,550	0.02%
2021/01/13	0.1	32.30	0	0.00	32.30	0.1	6,713	0.00%
2021/01/12	0	0.00	0.2	32.55	32.25	-0.2	6,781	0.00%
2021/01/11	0	33.30	0	0.00	33.00	0	6,760	0.00%
2021/01/08	0	33.45	5	33.25	33.30	-5	6,787	-0.07%
2021/01/07	0	33.81	0	0.00	33.55	0	6,802	0.00%
2021/01/06	10	33.93	15	33.27	33.20	-5	6,891	-0.07%
2021/01/05	0	33.70	5	33.75	33.75	-5	7,035	-0.07%
2021/01/04	0	34.01	0	0.00	34.20	0	7,184	0.00%
2020/12/31	0	33.90	0	0.00	34.00	0	7,154	0.00%
2020/12/30	10	34.10	10	33.90	34.15	0	7,118	0.00%
2020/12/29	25.1	33.98	6	33.98	33.55	19.1	7,018	0.27%
2020/12/28	4	33.45	15.1	32.84	33.45	-11.1	6,617	-0.17%
2020/12/25	0	31.90	11	31.90	31.85	-11	6,421	-0.17%
2020/12/24	0.1	31.95	0	0.00	31.95	0.1	6,566	0.00%
2020/12/23	2	31.98	0	0.00	32.00	2	6,696	0.03%
2020/12/22	7	32.54	2.1	32.35	32.10	4.9	6,864	0.07%
2020/12/21	10.1	31.80	0.1	31.59	31.95	10	6,824	0.15%
2020/12/18	10	31.60	5	31.35	31.35	5	6,858	0.07%
2020/12/17	5	31.45	0	0.00	31.35	5	6,965	0.07%
2020/12/16	1	31.70	5	31.80	31.75	-4	7,030	-0.06%
2020/12/15	0	0.00	1	31.55	31.25	-1	7,052	-0.01%
2020/12/14	0	0.00	1	30.84	30.85	-1	7,238	-0.01%
2020/12/11	0	0.00	0.1	30.90	30.60	-0.1	7,585	0.00%
2020/12/10	7	30.92	7	31.67	30.85	0	7,732	0.00%
2020/12/08	20	31.15	0	0.00	31.20	20	7,910	0.25%
2020/12/07	0	31.00	0	0.00	30.80	0	8,044	0.00%
2020/12/04	1	31.40	0	0.00	31.40	1	8,135	0.01%
2020/12/03	10	31.53	1	31.55	31.55	9.1	8,318	0.11%
2020/12/02	1.1	31.70	0	0.00	31.65	1.1	8,383	0.01%
2020/11/30	0	0.00	0.1	32.35	31.80	-0.1	8,550	0.00%
2020/11/23	0	31.90	0	0.00	31.80	0	9,522	0.00%
2020/11/19	0	31.95	0	0.00	31.70	0	9,608	0.00%
2020/11/18	0	31.97	0	0.00	31.95	0	9,607	0.00%
2020/11/17	0	32.05	0	0.00	32.00	0	9,652	0.00%
2020/11/16	0	32.93	0	0.00	32.65	0	9,663	0.00%
2020/11/13	43.1	33.40	33.2	34.00	32.60	9.9	9,815	0.10%
2020/11/12	10	32.60	0	0.00	32.60	10	9,419	0.11%
2020/11/11	0.1	32.91	0	0.00	33.10	0.1	9,481	0.00%
2020/11/10	18	32.54	3	32.45	32.45	15	9,584	0.16%
2020/11/06	5	32.60	0	0.00	32.70	5	9,894	0.05%
2020/11/04	15.1	33.13	0	0.00	33.25	15.1	10,031	0.15%
2020/11/03	0	33.20	0.2	33.24	33.15	-0.1	10,121	0.00%
2020/11/02	0.1	33.48	0	0.00	33.15	0.1	10,118	0.00%
2020/10/29	0.1	34.50	0	0.00	34.30	0.1	10,056	0.00%
2020/10/28	2	35.25	2.1	35.53	34.75	-0.1	10,041	0.00%
2020/10/27	0	0.00	1	35.00	35.35	-1	9,929	-0.01%
2020/10/22	2	33.90	2	34.10	33.85	0	9,557	0.00%
2020/10/21	0.1	33.50	0	0.00	33.75	0.1	9,440	0.00%
2020/10/20	0	0.00	1.1	33.41	33.60	-1.1	9,399	-0.01%
2020/10/19	0	0.00	1	32.35	32.50	-1	9,368	-0.01%
2020/10/16	3	33.37	2	33.10	32.80	1	9,357	0.01%
2020/10/14	2	33.78	1.1	33.20	33.20	0.9	9,348	0.01%
2020/10/13	1	33.45	1	34.00	34.50	0	9,174	0.00%
2020/10/12	4	33.09	6	32.73	33.50	-2	8,973	-0.02%
2020/10/08	3	31.90	0	0.00	31.75	3	8,852	0.03%
2020/10/06	0.1	32.35	0	0.00	32.50	0.1	8,827	0.00%
2020/10/05	0	0.00	14	31.90	32.10	-14	8,814	-0.16%
2020/09/30	9	31.79	2	32.00	31.55	7	8,814	0.08%
2020/09/29	4	31.65	8.1	32.43	32.55	-4.1	8,758	-0.05%
2020/09/28	11	31.65	2	31.88	31.80	9	8,634	0.10%
2020/09/25	2	31.85	1	31.80	31.60	1	8,596	0.01%
2020/09/24	0.1	30.45	0	0.00	30.45	0.1	8,511	0.00%
2020/09/23	0	0.00	13	31.19	31.15	-13	8,369	-0.16%
2020/09/22	3	32.60	0.1	31.85	31.90	2.9	8,273	0.04%
2020/09/21	1	32.70	0	0.00	33.10	1	8,144	0.01%
2020/09/18	4	32.53	5	32.65	32.90	-1	8,049	-0.01%
2020/09/17	15	30.95	2	31.58	31.75	13	7,804	0.17%
2020/09/16	6	31.52	11	30.75	31.55	-5	7,580	-0.07%
2020/09/15	1	30.00	0	0.00	30.00	1	7,301	0.01%
2020/09/14	4.1	29.68	2	29.40	29.00	2.1	7,211	0.03%
2020/09/11	13	28.56	26	28.69	28.50	-13	7,118	-0.18%
2020/09/10	23	29.35	9.1	28.90	29.00	13.9	7,058	0.20%
2020/09/08	1	29.00	0	0.00	29.15	1	6,915	0.01%
2020/09/07	0.1	27.90	1	28.50	27.90	-0.9	6,728	-0.01%
2020/09/04	1	27.95	0	0.00	27.80	1	6,666	0.02%
2020/09/03	5	28.37	6.1	28.55	28.70	-1.1	6,678	-0.02%
2020/09/02	6	28.78	12	28.64	28.45	-6	6,571	-0.09%
2020/09/01	35	30.08	30	29.44	29.50	5	6,390	0.08%
2020/08/31	13	29.37	12	29.74	30.30	1	6,145	0.02%
2020/08/27	10	26.45	0	0.00	26.30	10	5,580	0.18%
2020/08/26	0.1	27.10	20	27.10	27.10	-19.9	5,487	-0.36%
2020/08/24	0	0.00	5	27.00	27.00	-5	5,386	-0.09%
2020/08/21	10	27.05	15.1	27.30	27.30	-5.1	5,399	-0.09%
2020/08/20	34	27.32	0	0.00	27.50	34	5,342	0.64%
2020/08/19	15	27.43	6	27.92	28.00	9	5,215	0.17%
2020/08/18	0	0.00	16	26.46	26.45	-16	5,110	-0.31%
2020/08/17	0.3	26.40	10	26.10	26.50	-9.7	5,168	-0.19%
2020/08/14	1	26.20	0	0.00	26.35	1	5,275	0.02%
2020/08/13	2	25.45	22	25.86	25.55	-20	5,249	-0.38%
2020/08/12	82	25.63	43.1	25.91	25.40	38.9	5,257	0.74%
2020/08/11	2	25.08	3	24.80	25.15	-1	5,099	-0.02%
2020/08/10	0	0.00	1	24.30	23.90	-1	4,954	-0.02%
2020/08/07	2	24.05	5	23.90	24.15	-3	4,961	-0.06%
2020/08/05	1	23.35	0	0.00	23.40	1	5,157	0.02%
2020/08/03	0.1	23.20	0	0.00	23.20	0.1	5,110	0.00%
2020/07/30	0	23.15	0	0.00	23.25	0	5,088	0.00%
2020/07/23	0	0.00	3	24.00	23.80	-3	5,049	-0.06%
2020/07/22	0	0.00	0.2	23.80	23.85	-0.2	4,996	0.00%
2020/07/20	0.1	23.85	0	0.00	23.95	0.1	4,914	0.00%
2020/07/13	0.1	23.55	0	0.00	23.70	0.1	4,766	0.00%
2020/07/07	10	23.00	1	23.05	22.95	9	4,674	0.19%
2020/07/06	2	22.93	1	23.05	23.00	1	4,713	0.02%
2020/07/01	0	0.00	0	23.65	23.65	0	4,583	0.00%
2020/06/23	0	23.55	0	0.00	23.55	0	4,655	0.00%
2020/06/22	0	23.60	0	0.00	23.70	0	4,710	0.00%
2020/06/16	0	0.00	1	23.30	23.85	-1	4,805	-0.02%
2020/06/15	3	22.95	0	0.00	22.90	3	4,918	0.06%
2020/06/11	5	22.50	5	22.60	22.50	0	4,997	0.00%
2020/06/10	1	22.75	0	0.00	22.75	1	5,048	0.02%
2020/06/09	0	0.00	0	23.70	23.70	0	5,193	0.00%
2020/06/04	0	0.00	1	23.75	23.60	-1	5,545	-0.02%
2020/06/03	0	0.00	48	23.85	23.95	-48	5,668	-0.85%
2020/06/02	0	0.00	15	23.91	23.80	-15	5,700	-0.26%
2020/05/29	0	0.00	1.7	23.86	23.60	-1.7	5,939	-0.03%
2020/05/28	0	0.00	3	24.00	23.85	-3	6,106	-0.05%
2020/05/27	0.1	23.90	0	0.00	23.90	0.1	6,201	0.00%
2020/05/25	25	23.53	15	23.48	23.45	10	7,089	0.14%
2020/05/22	13	24.10	0	0.00	24.05	13	7,214	0.18%
2020/05/21	0	24.20	6	24.40	24.30	-6	7,427	-0.08%
2020/05/20	39	23.84	5	23.55	23.55	34	7,367	0.46%
2020/05/19	12.2	23.54	35	23.18	23.60	-22.8	7,336	-0.31%
2020/05/18	9	22.56	5	22.70	23.10	4	7,175	0.06%
2020/05/15	0.2	22.20	0	0.00	22.20	0.2	7,007	0.00%
2020/05/14	0	0.00	0.1	21.70	21.50	-0.1	6,955	0.00%
2020/05/13	35	22.08	0	0.00	21.90	35	6,894	0.51%
2020/05/12	25.1	22.15	25	22.50	22.40	0.1	6,806	0.00%
2020/05/11	0	21.10	0	0.00	21.10	0	6,543	0.00%
2020/04/29	0	0.00	10	21.05	21.05	-10	6,759	-0.15%
2020/04/24	0	20.50	0	0.00	20.40	0	6,752	0.00%
2020/04/17	1	21.30	0	0.00	21.00	1	6,723	0.01%
2020/03/31	7	20.51	0	0.00	20.55	7	6,481	0.11%
2020/03/30	0	0.00	2	20.50	20.50	-2	6,439	-0.03%
2020/03/27	3	20.48	0	20.40	20.10	3	6,396	0.05%
2020/03/26	2	20.45	0	0.00	20.75	2	6,303	0.03%
2020/03/25	0	0.00	1	20.05	20.35	-1	6,194	-0.02%
2020/03/20	1	18.25	0	0.00	18.35	1	5,913	0.02%
2020/03/19	1	18.40	0	0.00	17.55	1	5,777	0.02%
2020/03/18	1	20.30	1	20.00	19.45	0	5,544	0.00%
2020/03/16	0	21.00	0	0.00	21.00	0	5,330	0.00%
2020/03/13	1	20.50	1	20.85	21.30	0	5,237	0.00%
2020/03/12	0	0.00	2	22.40	22.50	-2	4,960	-0.04%
2020/03/10	1	22.45	0	0.00	22.70	1	4,707	0.02%
2020/03/06	0	0.00	5	23.20	23.20	-5	4,361	-0.11%
2020/03/05	0	0.00	1	23.45	23.50	-1	4,286	-0.02%
2020/03/04	0.1	23.75	0	0.00	23.75	0.1	4,154	0.00%
2020/03/02	0	23.25	0	0.00	23.35	0	3,790	0.00%
2020/02/27	6	24.53	6	24.25	23.65	0	3,649	0.00%
2020/02/26	0	0.00	5	24.00	23.65	-5	3,278	-0.15%
2020/02/24	0	0.00	13	22.81	23.00	-13	2,438	-0.53%
2020/02/21	1	21.60	1.2	21.43	21.65	-0.2	2,096	-0.01%
2020/02/20	0	0.00	5	21.00	21.00	-5	1,950	-0.26%
2020/02/19	0.2	20.60	2	20.60	20.60	-1.8	1,856	-0.10%
2020/02/14	0	20.25	0	0.00	20.30	0	1,909	0.00%
2020/02/10	1	20.55	14	20.55	20.25	-13	1,832	-0.71%
2020/02/07	6	20.57	14	20.70	20.80	-8	1,732	-0.46%
2020/02/04	10	19.60	0	0.00	19.65	10	1,548	0.65%
2020/02/03	1	19.10	6.1	19.26	19.55	-5.1	1,540	-0.33%
2020/01/30	0	19.55	0	0.00	19.55	0	1,495	0.00%
2020/01/20	10.1	20.35	0	0.00	20.45	10.1	1,464	0.69%
2020/01/16	3	19.95	15	20.00	20.20	-12	1,404	-0.85%
2020/01/14	0	19.70	0	0.00	19.75	0	1,333	0.00%
2020/01/13	1	19.75	0.1	19.70	19.75	0.9	1,343	0.07%
2020/01/10	0	0.00	3	19.65	19.75	-3	1,356	-0.22%
2020/01/02	2	19.40	0	0.00	19.45	2	1,339	0.15%
2019/12/31	0.2	19.20	4	19.25	19.30	-3.8	1,305	-0.29%
2019/12/30	0.2	19.20	0	0.00	19.20	0.2	1,288	0.02%
2019/12/23	0.1	18.90	0	0.00	19.00	0.1	1,200	0.01%
2019/12/19	0	0.00	50	18.90	18.95	-50	1,202	-4.16%
2019/12/18	0	0.00	3	19.00	18.95	-3	1,200	-0.25%
2019/12/13	0	0.00	2	18.95	19.00	-2	1,151	-0.17%
2019/12/06	0	0.00	15	18.65	18.60	-15	1,157	-1.30%
2019/11/28	0	18.85	0	0.00	18.85	0	1,153	0.00%
2019/11/26	2	18.95	0.1	19.00	18.90	1.9	1,111	0.17%
2019/11/25	9	19.15	1	19.30	19.20	8	1,088	0.74%
2019/11/22	1	18.80	0	0.00	18.80	1	1,052	0.10%
2019/11/20	18	18.95	0	0.00	18.95	18	1,052	1.71%
2019/11/19	0.2	18.80	0	0.00	18.80	0.2	1,053	0.02%
2019/11/18	10.1	18.90	0	0.00	18.80	10.1	1,052	0.96%
2019/11/15	45	18.92	10	18.85	18.85	35	1,048	3.34%
2019/11/14	30	18.83	2	18.75	18.80	28	997	2.81%
2019/11/11	0	0.00	4	18.25	18.20	-4	940	-0.43%
2019/11/07	0.9	18.25	0	0.00	18.25	0.9	934	0.10%
2019/11/06	0.4	18.25	0	0.00	18.20	0.4	940	0.04%
2019/11/05	2.1	18.30	0	0.00	18.35	2.1	936	0.22%
2019/10/31	0.1	18.15	0	0.00	18.15	0.1	982	0.01%
2019/10/30	0.3	18.20	0	0.00	18.20	0.3	1,007	0.03%
2019/10/21	2	17.95	0	0.00	17.95	2	1,057	0.19%
2019/10/15	0	18.25	5	18.30	18.30	-5	1,008	-0.50%
2019/10/14	0	18.30	0	0.00	18.30	0	1,030	0.00%
2019/10/03	0	0.00	0	18.00	18.00	0	1,157	0.00%
2019/09/27	0	0.00	0.1	18.00	17.85	-0.1	1,212	-0.01%
2019/09/24	0	0.00	0.3	18.20	18.10	-0.3	1,283	-0.02%
2019/09/18	0.1	18.25	0	0.00	18.20	0.1	1,358	0.01%
2019/09/04	6	17.75	0	0.00	17.85	6	1,510	0.40%
2019/08/21	0.1	17.80	0	0.00	17.70	0.1	1,555	0.01%
2019/08/12	5	18.40	0	0.00	18.30	5	1,557	0.32%
2019/08/08	2	18.25	0	0.00	18.35	2	1,564	0.13%
2019/07/17	0.1	19.15	0	0.00	19.15	0.1	1,685	0.01%
2019/07/09	0.1	20.50	0	0.00	20.50	0.1	1,665	0.01%
2019/06/24	2	20.75	2	20.70	20.75	0	1,970	0.00%
2019/06/14	0	0.00	0	19.65	19.65	0	1,941	0.00%
2019/06/13	0	19.50	0	0.00	19.45	0	1,941	0.00%
2019/04/11	8	21.20	0	0.00	21.00	8	2,074	0.39%
2019/04/10	0	0.00	1	21.15	21.35	-1	2,041	-0.05%
2019/03/25	0	20.65	0	0.00	20.55	0	1,788	0.00%
2019/03/22	0	0.00	0	21.00	20.90	0	1,782	0.00%
2019/03/19	0	20.30	0	0.00	20.30	0	1,701	0.00%
2019/03/15	0	0.00	0	20.30	20.25	0	1,702	0.00%
2019/02/26	0	20.30	0	0.00	20.30	0	1,846	0.00%
2019/02/19	0	0.00	1	20.40	20.45	-1	1,881	-0.05%
2019/02/15	0	0.00	0	20.15	20.15	0	1,862	0.00%
2019/01/30	0	0.00	4	19.45	19.45	-4	1,906	-0.21%
2019/01/29	0	0.00	4	19.30	19.40	-4	1,913	-0.21%
2019/01/18	8	18.90	0	0.00	18.95	8	2,373	0.34%
2019/01/16	0	18.95	0	0.00	18.85	0	2,513	0.00%
2019/01/11	0	0.00	0.4	18.85	18.85	-0.4	2,607	-0.02%
2019/01/09	0.4	18.85	0	0.00	18.85	0.4	2,738	0.01%
2019/01/08	1	18.70	0	0.00	18.65	1	2,759	0.04%
2018/12/27	1	18.85	0	0.00	19.00	1	3,264	0.03%
2018/12/10	0	20.25	0	0.00	20.20	0	4,774	0.00%
2018/12/03	0	0.00	5	21.70	21.65	-5	5,889	-0.08%
2018/11/30	0	0.00	2	21.15	21.75	-2	5,919	-0.03%
2018/11/26	5	21.20	0	0.00	21.35	5	6,105	0.08%
2018/11/12	0	0.00	1	21.40	21.35	-1	7,946	-0.01%
2018/11/07	1	21.15	0	0.00	21.35	1	8,346	0.01%
2018/10/22	0	20.80	0	0.00	20.80	0	7,967	0.00%
2018/10/19	0	0.00	0	20.60	20.60	0	7,942	0.00%
2018/10/11	10	21.05	0	0.00	21.05	10	7,437	0.13%
2018/10/05	0	0.00	4	23.00	23.00	-4	7,242	-0.06%
2018/10/04	1	23.95	0	0.00	24.10	1	7,126	0.01%
2018/10/03	0	0.00	1	24.25	23.75	-1	7,062	-0.01%
2018/09/25	3	23.88	0	0.00	23.55	3	6,526	0.05%
2018/09/20	3	23.85	0	0.00	23.80	3	6,333	0.05%
2018/09/19	2	24.65	5	24.75	24.65	-3	6,195	-0.05%
2018/09/17	2	24.70	3	24.83	24.60	-1	6,009	-0.02%
2018/09/14	10	25.00	23	24.38	25.00	-13	5,859	-0.22%
2018/09/13	12	23.58	2	23.70	23.75	10	5,568	0.18%
2018/09/12	2	23.40	13	23.09	23.30	-11	5,400	-0.20%
2018/09/11	9	22.48	25	22.48	22.75	-16	5,158	-0.31%
2018/09/10	6	21.78	7	21.34	22.40	-1	5,014	-0.02%
2018/09/07	21	22.09	20	22.19	21.80	1	4,829	0.02%
2018/09/06	11	21.80	2	21.70	21.75	9	4,504	0.20%
2018/09/05	1	21.60	3	21.57	21.50	-2	4,448	-0.04%
2018/09/04	14	21.50	3	21.45	21.35	11	4,411	0.25%
2018/09/03	1	21.30	1	21.40	21.15	0	4,391	0.00%
2018/08/31	5	21.20	0	0.00	21.45	5	4,320	0.12%
2018/08/29	0	0.00	10	21.65	21.95	-10	4,235	-0.24%
2018/08/28	10	21.30	0	0.00	21.35	10	4,138	0.24%
2018/08/27	8	21.84	7	22.03	21.50	1	4,155	0.02%
2018/08/24	3	21.88	2	21.68	21.75	1	4,019	0.02%
2018/08/23	4	21.40	17	21.36	21.65	-13	3,728	-0.35%
2018/08/22	1	20.55	3	20.72	20.65	-2	3,364	-0.06%
2018/08/20	0	0.00	39	19.30	19.10	-39	2,905	-1.34%
2018/08/17	79	19.04	40	18.96	19.05	39	2,850	1.37%
2018/08/16	0	0.00	0	18.80	18.80	0	2,680	0.00%
2018/08/15	0	0.00	10	18.30	18.55	-10	2,430	-0.41%
2018/08/14	0	18.00	0	0.00	18.10	0	2,268	0.00%
2018/08/13	11	18.13	5.2	17.97	18.00	5.8	2,271	0.26%
2018/08/10	0	0.00	1	18.00	17.85	-1	2,203	-0.05%
2018/08/08	0	0.00	3	17.35	17.35	-3	2,194	-0.14%
2018/08/01	0	0.00	0.1	17.15	17.20	-0.1	2,544	0.00%
2018/07/30	7	17.16	137	17.25	17.10	-130	2,655	-4.89%	大賣/鉅額交易
2018/07/11	0.1	17.10	0	0.00	17.10	0.1	2,856	0.00%
2018/06/14	0.1	17.40	0	0.00	17.35	0.1	2,904	0.00%
2018/06/11	0	0.00	5	17.90	18.00	-5	2,838	-0.18%
2018/06/08	0	0.00	1	17.85	17.90	-1	2,802	-0.04%
2018/06/07	10.1	18.10	0	0.00	18.05	10.1	2,815	0.36%
2018/06/05	5	18.50	0	0.00	18.15	5	2,803	0.18%
2018/06/01	6	18.05	6	17.95	17.95	0	2,590	0.00%
2018/05/23	10	17.60	0	0.00	17.50	10	3,119	0.32%
2018/05/21	6	17.68	0	0.00	17.65	6	3,079	0.19%
2018/05/18	0	0.00	0.1	18.00	18.00	-0.1	3,034	0.00%
2018/05/17	0	0.00	5	18.00	18.00	-5	3,002	-0.17%
2018/05/16	10	17.60	0	0.00	17.70	10	2,879	0.35%
2018/05/14	10	17.50	0	0.00	17.55	10	2,901	0.34%
2018/05/11	103	17.75	2	17.80	17.65	101	2,876	3.51%	大買/鉅額交易
2018/05/10	2.1	17.45	2	17.35	17.45	0.1	2,713	0.00%
2018/05/09	0	0.00	11	17.40	17.30	-11	2,671	-0.41%
2018/05/08	2	17.40	100	17.30	17.40	-98	2,661	-3.68%
2018/05/03	0	0.00	1	17.05	17.15	-1	2,539	-0.04%
2018/05/02	2	17.05	1	17.05	17.10	1	2,516	0.04%
2018/04/27	0	0.00	2	16.60	16.65	-2	2,456	-0.08%
2018/04/26	0	0.00	3	16.30	16.25	-3	2,489	-0.12%
2018/04/25	0	0.00	9	16.30	16.30	-9	2,537	-0.35%
2018/04/24	0	0.00	2	16.30	16.40	-2	2,673	-0.07%
2018/04/23	0	16.50	0	0.00	16.50	0	3,017	0.00%
2018/04/20	5	16.40	0	0.00	16.50	5	3,024	0.17%
2018/04/13	10	16.65	2	16.80	16.80	8	3,167	0.25%
2018/04/12	102	16.85	0	0.00	16.85	102	3,198	3.19%	大買/鉅額交易
2018/04/11	5	16.53	0	0.00	16.65	5	3,158	0.16%
2018/04/10	0	0.00	1	16.70	16.70	-1	3,115	-0.03%
2018/03/22	0	0.00	14	16.35	16.35	-14	3,297	-0.42%
2018/03/20	0	0.00	10	16.55	16.55	-10	3,331	-0.30%
2018/03/12	0	0.00	10	17.10	16.95	-10	3,411	-0.29%
2018/03/06	0	16.75	0	0.00	16.60	0	3,631	0.00%
2018/03/02	11	17.24	0	0.00	17.15	11	3,587	0.31%
2018/03/01	100	17.00	101	17.10	17.10	-1	3,570	-0.03%	大賣/
2018/02/27	1	17.00	2	17.00	16.90	-1	3,498	-0.03%
2018/02/26	32	17.41	9	17.36	17.30	23	3,399	0.68%
2018/02/23	11	16.28	0	0.00	16.30	11	3,079	0.36%
2018/02/12	0	0.00	3	15.30	15.25	-3	3,154	-0.10%
2018/02/08	3	15.55	10	15.55	15.55	-7	3,174	-0.22%
2018/02/06	0	0.00	1	15.75	15.40	-1	3,239	-0.03%
2018/02/02	10	16.25	1	16.20	16.15	9	3,192	0.28%
2018/01/31	0	0.00	3	15.85	15.90	-3	3,223	-0.09%
2018/01/30	0	0.00	2	16.15	16.10	-2	3,285	-0.06%
2018/01/25	2	16.35	0	0.00	16.35	2	3,338	0.06%
2018/01/24	1	16.40	0	0.00	16.40	1	3,334	0.03%
2018/01/23	3	16.60	0	0.00	16.35	3	3,337	0.09%
2018/01/22	0	0.00	0	16.40	16.40	0	3,323	0.00%
2018/01/19	2	16.70	0	0.00	16.60	2	3,287	0.06%
2018/01/18	1	16.90	0	0.00	16.80	1	3,254	0.03%
2018/01/17	1	17.45	3	17.42	17.20	-2	3,139	-0.06%
2018/01/12	0	0.00	0.4	16.55	16.55	-0.4	2,973	-0.01%
2018/01/11	1	16.25	0	0.00	16.40	1	2,973	0.03%