正隆 (1904)-第一金-高雄券商分點個股進出

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
28.85
漲跌
▼0.35
漲幅
-1.20%
成交量
820張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正隆 (1904)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	12	28.50	0	0.00	28.60	12	825	1.45%
2024/04/15	15	29.12	0	0.00	29.00	15	789	1.90%
2024/04/11	0	0.00	11	29.10	29.05	-11	784	-1.40%
2024/03/29	0	29.10	1	28.95	29.00	-1	714	-0.14%
2024/03/28	1	29.25	0	0.00	29.30	1	705	0.14%
2024/03/27	0	29.23	3	29.20	29.25	-3	700	-0.43%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/21	0	0.00	1	29.10	29.25	-1	735	-0.14%
2024/03/20	0.1	29.05	0.9	29.00	28.95	-0.8	752	-0.11%
2024/03/18	0	28.88	0	0.00	28.85	0	754	0.00%
2024/03/13	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/07	1	28.70	0	0.00	28.70	1	762	0.13%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/04	0	29.15	0	0.00	29.05	0	760	0.00%
2024/02/29	0	0.00	0.2	28.95	29.00	-0.2	756	-0.02%
2024/02/26	0	0.00	3	29.10	29.00	-3	757	-0.40%
2024/02/23	2	29.05	0	0.00	28.95	2	765	0.26%
2024/02/21	0.1	29.20	1	29.25	29.20	-0.9	770	-0.12%
2024/01/23	0	0.00	10	28.85	28.80	-10	824	-1.21%
2024/01/19	1	28.55	0	0.00	28.65	1	823	0.12%
2024/01/03	1	29.25	0	0.00	29.25	1	1,064	0.09%
2023/12/29	0	29.80	0	0.00	29.75	0	1,043	0.00%
2023/12/19	0	0.00	2	29.80	29.70	-2	1,173	-0.17%
2023/12/11	0	0.00	1	30.15	30.15	-1	1,184	-0.08%
2023/12/04	0	0.00	3	30.07	30.10	-3	1,259	-0.24%
2023/11/21	0	0.00	3	29.70	29.85	-3	1,471	-0.20%
2023/11/20	0	0.00	0.2	29.50	29.55	-0.2	1,497	-0.01%
2023/11/17	0	0.00	2	29.80	29.80	-2	1,530	-0.13%
2023/11/16	0	0.00	3	29.50	29.55	-3	1,543	-0.19%
2023/11/06	0	0.00	3	28.85	28.80	-3	1,859	-0.16%
2023/10/27	0	28.65	0	0.00	28.55	0	2,433	0.00%
2023/10/25	1	28.95	0	0.00	28.65	1	2,870	0.03%
2023/10/23	0	0.00	9	28.76	28.70	-9	3,337	-0.27%
2023/10/18	2	28.35	3	28.35	29.10	-1	3,477	-0.03%
2023/10/16	0	0.00	5	29.11	28.65	-5	3,463	-0.14%
2023/10/13	1	28.65	0	0.00	28.50	1	3,441	0.03%
2023/10/06	0	0.00	1	28.75	28.75	-1	3,496	-0.03%
2023/10/02	0.1	28.50	0	0.00	28.40	0.1	3,636	0.00%
2023/09/27	0	0.00	4	28.54	28.50	-4	3,785	-0.11%
2023/09/26	2	28.40	0	0.00	28.30	2	3,857	0.05%
2023/09/15	0	0.00	8	28.26	28.20	-8	4,950	-0.16%
2023/09/12	0	0.00	0	28.60	28.25	0	4,996	0.00%
2023/09/11	0	0.00	1	28.15	28.00	-1	5,018	-0.02%
2023/09/07	0	0.00	5	28.12	28.15	-5	5,102	-0.10%
2023/09/04	0	0.00	5	28.44	28.70	-5	5,251	-0.10%
2023/08/31	9	28.51	0	0.00	28.55	9	5,389	0.17%
2023/08/29	0	0.00	3	27.77	27.85	-3	5,593	-0.05%
2023/08/28	0	0.00	1	27.65	27.50	-1	5,850	-0.02%
2023/08/24	1	28.00	4	27.85	27.85	-3	5,797	-0.05%
2023/08/23	0.1	28.05	0	0.00	28.10	0.1	5,797	0.00%
2023/08/22	22	28.15	0	0.00	28.05	22	5,809	0.38%
2023/08/21	0	0.00	0.7	28.55	28.45	-0.7	5,812	-0.01%
2023/08/18	4	28.60	2	28.60	28.35	2	5,850	0.03%
2023/08/17	0	0.00	6	28.58	28.80	-6	5,935	-0.10%
2023/08/16	1	28.60	2	28.63	28.90	-1	5,938	-0.02%
2023/08/15	3	29.10	0	0.00	29.10	3	5,950	0.05%
2023/08/14	0.1	29.44	1.1	29.27	29.00	-1	6,008	-0.02%
2023/08/11	10	29.91	0.1	30.05	30.00	9.9	6,008	0.16%
2023/08/10	3.2	30.98	2	30.65	30.45	1.2	5,968	0.02%
2023/08/09	22	32.25	0	0.00	32.45	22	5,861	0.38%
2023/08/08	6	32.74	0	0.00	32.70	6	5,843	0.10%
2023/08/07	10.1	34.23	26	33.79	33.45	-15.9	5,843	-0.27%
2023/08/04	2	34.48	5	34.49	34.40	-3	5,757	-0.05%
2023/08/02	7	34.34	14	34.92	34.00	-7	5,938	-0.12%
2023/08/01	11.1	33.91	3	34.40	33.90	8.1	5,847	0.14%
2023/07/31	7	34.53	12.1	34.48	34.55	-5.1	5,939	-0.09%
2023/07/28	22	34.73	14	34.61	34.10	8	6,126	0.13%
2023/07/27	30	35.30	23	34.78	35.00	7	5,983	0.12%
2023/07/26	1	33.20	21	33.18	33.15	-20	5,634	-0.35%
2023/07/24	15	32.88	0	33.00	32.75	15	5,693	0.26%
2023/07/18	0	32.20	0	0.00	32.05	0	7,263	0.00%
2023/07/17	1	32.65	0	0.00	32.75	1	7,430	0.01%
2023/07/13	14	32.10	0	0.00	31.90	14	7,373	0.19%
2023/07/12	11	32.57	0	0.00	32.55	11	7,311	0.15%
2023/07/11	1	32.75	6	32.80	32.80	-5	7,286	-0.07%
2023/07/10	14	32.83	0	33.15	32.80	14	7,266	0.19%
2023/07/07	11	33.25	10	33.25	33.30	1	7,228	0.01%
2023/07/06	12	34.17	1	34.55	34.00	11	7,151	0.15%
2023/07/05	1	34.00	3	34.30	34.05	-2	7,034	-0.03%
2023/07/04	4	33.80	2	33.83	33.80	2	6,972	0.03%
2023/07/03	3	34.15	1	34.00	34.20	2	6,895	0.03%
2023/06/30	3	34.20	1	33.95	34.05	2	6,789	0.03%
2023/06/29	3	33.90	2	34.18	34.25	1	6,717	0.01%
2023/06/28	2	33.15	3	33.38	33.15	-1	6,563	-0.02%
2023/06/27	7.2	33.89	8	33.79	33.80	-0.8	6,491	-0.01%
2023/06/26	15.1	34.50	13	34.82	34.75	2.1	6,287	0.03%
2023/06/21	4	33.09	0	0.00	33.30	4	5,768	0.07%
2023/06/20	0	0.00	0	32.70	32.60	0	5,679	0.00%
2023/06/19	0	0.00	0	32.50	32.55	0	5,652	0.00%
2023/06/16	0	32.35	0	0.00	32.35	0	5,636	0.00%
2023/06/15	0	32.35	2	32.30	32.30	-2	5,582	-0.04%
2023/06/14	0	0.00	1	32.45	32.55	-1	5,558	-0.02%
2023/06/13	0	0.00	4	32.81	32.90	-4	5,535	-0.07%
2023/06/12	1	33.15	0	0.00	33.20	1	5,483	0.02%
2023/06/09	0	0.00	2	33.50	33.80	-2	5,424	-0.04%
2023/06/08	28	33.24	0	0.00	33.25	28	5,374	0.52%
2023/06/06	3	33.83	1	34.45	33.55	2	5,261	0.04%
2023/06/05	0	0.00	3	34.05	33.75	-3	5,124	-0.06%
2023/06/02	18	33.75	6	34.11	33.25	12	5,014	0.24%
2023/06/01	2	33.98	1.1	33.66	33.50	0.9	4,830	0.02%
2023/05/29	1	32.00	1	32.40	31.95	0	4,522	0.00%
2023/05/26	1.1	31.56	0	0.00	31.60	1.1	4,497	0.03%
2023/05/25	0	0.00	1	32.10	32.20	-1	4,449	-0.02%
2023/05/24	1	32.45	0	0.00	32.45	1	4,428	0.02%
2023/05/23	1	32.55	0	0.00	32.60	1	4,365	0.02%
2023/05/18	2	31.80	0.2	31.95	31.85	1.8	4,149	0.04%
2023/05/17	0.1	31.90	0	0.00	31.80	0.1	4,074	0.00%
2023/05/15	0	31.80	0	0.00	31.45	0	4,024	0.00%
2023/05/12	2	31.70	0	0.00	32.05	2	4,013	0.05%
2023/05/11	2	31.70	0	0.00	31.75	2	4,001	0.05%
2023/05/09	0	0.00	0.2	33.20	33.20	-0.2	3,911	0.00%
2023/05/05	7	33.03	7	33.20	33.10	0	3,594	0.00%
2023/05/04	2	32.80	8	33.02	33.65	-6	3,437	-0.17%
2023/05/02	0	0.00	1	31.60	32.00	-1	2,986	-0.03%
2023/04/28	0	0.00	72	31.26	31.30	-72	2,919	-2.47%
2023/04/27	1	31.45	32	31.16	31.35	-31	2,866	-1.08%
2023/04/26	37.1	32.72	5	32.27	32.00	32.1	2,767	1.16%
2023/04/25	110	32.92	33	31.03	32.35	77	2,461	3.13%	大買/
2023/04/24	3	32.22	9	32.19	32.50	-6	2,003	-0.30%
2023/04/21	11	31.44	8	31.33	30.40	3	1,446	0.21%
2023/04/20	1	29.75	0	0.00	29.45	1	1,034	0.10%
2023/04/18	0	28.90	0	0.00	28.75	0	845	0.00%
2023/04/14	3	28.70	0	0.00	28.85	3	860	0.35%
2023/04/13	2	28.68	1	28.80	28.75	1	854	0.12%
2023/04/07	1	28.40	0	0.00	28.75	1	801	0.12%
2023/04/06	1	28.45	15	28.60	28.60	-14	789	-1.77%
2023/03/31	0	28.20	0	0.00	28.25	0	778	0.00%
2023/03/30	0	0.00	0	28.25	28.10	0	777	0.00%
2023/03/29	0	28.38	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.45	0	0.00	28.30	0	779	0.00%
2023/03/27	0.3	28.35	0	0.00	28.20	0.3	780	0.04%
2023/03/24	0.2	28.20	0	0.00	28.00	0.2	798	0.03%
2023/03/23	0	28.00	0	0.00	28.00	0	797	0.00%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	0	27.80	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.40	0	0.00	27.45	0	791	0.00%
2023/03/17	16.5	27.36	0	0.00	27.15	16.5	786	2.10%
2023/03/16	0	27.83	0	0.00	27.60	0	751	0.00%
2023/03/15	1	28.55	0	0.00	28.40	1	733	0.14%
2023/03/10	0	28.91	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.20	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.10	3	29.15	29.10	-3	776	-0.39%
2023/03/07	0	29.10	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.93	10	28.80	28.80	-10	767	-1.30%
2023/03/03	10	28.70	0	0.00	28.75	10	762	1.32%
2023/03/01	0	28.85	0	0.00	28.70	0	774	0.00%
2023/02/24	0	28.75	0	0.00	28.85	0	772	0.00%
2023/02/22	0	28.60	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.85	0	0.00	28.70	0	800	0.00%
2023/02/20	0	28.60	0	0.00	28.65	0	811	0.00%
2023/02/17	1	28.45	0	0.00	28.60	1	821	0.12%
2023/02/15	3	28.45	0	0.00	28.45	3	842	0.36%
2023/01/30	0	28.55	0	0.00	28.85	0	744	0.00%
2023/01/10	0	0.00	0.5	28.20	28.40	-0.5	724	-0.07%
2023/01/09	0	0.00	1	27.85	27.95	-1	693	-0.14%
2023/01/05	1	27.65	0	0.00	27.65	1	702	0.14%
2022/12/29	0	0.00	0	27.25	27.20	0	704	0.00%
2022/12/22	1	27.40	0	0.00	27.45	1	720	0.14%
2022/12/21	1	27.45	1	27.15	27.15	0	726	0.00%
2022/12/19	4	27.43	4	27.40	27.40	0	731	0.00%
2022/12/16	1.1	27.45	0	0.00	27.30	1.1	729	0.15%
2022/12/13	4	27.83	4	27.80	27.80	0	707	0.00%
2022/12/06	1	27.75	1	27.45	27.45	0	734	0.00%
2022/12/05	0	0.00	0.2	27.90	27.90	-0.2	732	-0.02%
2022/12/01	8	27.48	8	27.50	27.50	0	726	0.00%
2022/11/25	0	27.40	0	0.00	27.25	0	724	0.00%
2022/11/24	1	27.40	1	27.40	27.40	0	734	0.00%
2022/11/22	1	27.20	1	27.15	27.15	0	734	0.00%
2022/11/21	0	27.40	0	0.00	27.25	0	735	0.00%
2022/11/17	1	26.80	1	26.95	26.95	0	718	0.00%
2022/11/16	2	27.18	2	26.80	26.80	0	732	0.00%
2022/11/15	2.1	27.34	2	27.35	27.35	0.1	828	0.01%
2022/11/14	6	27.18	6	27.15	27.15	0	826	0.00%
2022/11/11	3	27.25	3	27.00	27.00	0	814	0.00%
2022/11/10	1	26.85	1	27.05	27.00	0	808	0.00%
2022/11/09	2	27.10	2	27.15	27.15	0	813	0.00%
2022/11/08	1	27.00	1	27.00	27.00	0	828	0.00%
2022/11/07	1	26.60	1	26.80	26.95	0	833	0.00%
2022/11/02	4	26.48	4	26.35	26.35	0	853	0.00%
2022/11/01	10	26.40	10.5	26.40	26.40	-0.5	852	-0.06%
2022/10/31	2	26.10	2	26.20	26.20	0	840	0.00%
2022/10/27	0.7	26.04	0	0.00	26.10	0.7	842	0.08%
2022/10/25	1	25.90	1	25.70	25.70	0	840	0.00%
2022/10/19	1	26.05	1	25.80	25.80	0	860	0.00%
2022/10/17	1	25.75	1	25.95	25.95	0	894	0.00%
2022/10/14	1	25.75	1	25.95	26.00	0	904	0.00%
2022/10/13	3	25.52	1	25.25	25.25	2	910	0.22%
2022/10/12	1	25.91	0	0.00	26.10	1	920	0.11%
2022/10/11	4	25.98	0	0.00	25.90	4	932	0.43%
2022/10/05	2	26.75	2	26.75	26.75	0	957	0.00%
2022/10/04	1	26.55	1	26.75	26.70	0	973	0.00%
2022/09/29	1	26.30	1	26.55	26.30	0	1,012	0.00%
2022/09/28	8	26.28	2	26.15	26.15	6	1,029	0.58%
2022/09/27	0	0.00	1	26.60	26.55	-1	1,049	-0.10%
2022/09/20	1	27.30	1	27.25	27.25	0	1,249	0.00%
2022/09/16	1	27.65	1	27.35	27.35	0	1,338	0.00%
2022/09/15	1	27.70	1	27.60	27.60	0	1,337	0.00%
2022/09/14	1	27.35	1	27.55	27.60	0	1,374	0.00%
2022/09/13	1	27.45	1	27.65	27.70	0	1,418	0.00%
2022/09/12	1	27.20	1	27.25	27.25	0	1,433	0.00%
2022/09/05	0.1	27.75	0.4	27.80	27.25	-0.3	1,519	-0.02%
2022/09/02	1.1	27.72	0	0.00	27.70	1.1	1,526	0.08%
2022/09/01	1	27.90	1	27.90	27.90	0	1,531	0.00%
2022/08/30	1	27.90	1	27.95	27.95	0	1,543	0.00%
2022/08/25	1	28.30	1	28.20	28.20	0	1,550	0.00%
2022/08/23	3.1	28.54	3	28.20	28.20	0.1	1,591	0.01%
2022/08/22	4	28.98	2	29.30	28.70	2	1,614	0.12%
2022/08/19	1	28.35	1	28.50	28.50	0	1,561	0.00%
2022/08/18	1	28.20	1	28.20	28.20	0	1,592	0.00%
2022/08/17	1.2	28.15	1	28.20	28.20	0.2	1,663	0.01%
2022/08/15	1	27.80	1	28.00	28.15	0	1,686	0.00%
2022/08/12	1	27.65	1	27.60	27.60	0	1,707	0.00%
2022/08/11	8	27.60	8	27.55	27.55	0	1,767	0.00%
2022/08/04	0	26.60	0	0.00	26.65	0	1,938	0.00%
2022/08/02	1	27.10	1	26.95	26.95	0	2,014	0.00%
2022/08/01	0	27.20	0	0.00	27.10	0	2,045	0.00%
2022/07/28	2	27.10	2	26.90	26.90	0	2,066	0.00%
2022/07/27	2	27.15	2	27.10	27.10	0	2,103	0.00%
2022/07/25	1	26.75	1	26.70	26.70	0	2,228	0.00%
2022/07/22	2	26.50	2	26.70	26.85	0	2,230	0.00%
2022/07/20	2	26.40	2	26.60	26.35	0	2,232	0.00%
2022/07/18	1	25.50	1	25.70	25.80	0	2,234	0.00%
2022/07/11	2	25.80	2	25.90	25.90	0	2,211	0.00%
2022/07/06	3	26.20	3	25.70	25.70	0	2,192	0.00%
2022/07/05	2	25.85	2	26.05	25.95	0	2,181	0.00%
2022/07/04	2	25.20	2	25.40	25.35	0	2,161	0.00%
2022/07/01	11	25.43	10	25.20	25.20	1	2,163	0.05%
2022/06/30	6.5	25.92	6	26.05	26.05	0.5	2,149	0.02%
2022/06/28	1	27.55	1	27.15	27.15	0	2,088	0.00%
2022/06/27	1	30.00	1	29.95	29.95	0	2,026	0.00%
2022/06/24	1	29.70	0	0.00	29.75	1	1,968	0.05%
2022/06/23	2	29.80	2	29.65	29.65	0	1,984	0.00%
2022/06/22	3	29.68	0	0.00	29.55	3	1,991	0.15%
2022/06/21	1	30.25	2	29.98	29.95	-1	1,965	-0.05%
2022/06/20	1	30.35	1	29.90	29.90	0	1,925	0.00%
2022/06/16	1	30.20	2	30.15	30.00	-1	1,884	-0.05%
2022/06/15	1	29.65	1	29.80	30.05	0	1,870	0.00%
2022/06/14	2.9	29.42	0	0.00	29.60	2.9	1,862	0.16%
2022/06/13	0.5	29.75	0	0.00	29.55	0.5	1,862	0.03%
2022/06/09	0.2	30.20	0	0.00	30.20	0.2	1,857	0.01%
2022/06/06	1	30.05	1	30.00	30.00	0	1,854	0.00%
2022/06/01	2	30.03	1	30.00	30.00	1	1,905	0.05%
2022/05/30	8	29.98	8	30.05	30.05	0	1,865	0.00%
2022/05/26	1	29.55	1	29.75	29.65	0	1,795	0.00%
2022/05/25	0.1	29.50	0	0.00	29.40	0.1	1,775	0.01%
2022/05/24	1	30.15	1	29.95	29.95	0	1,731	0.00%
2022/05/23	1	30.05	1	30.10	30.10	0	1,712	0.00%
2022/05/19	0	29.70	0	0.00	29.60	0	1,700	0.00%
2022/05/16	0.2	30.35	0	0.00	30.15	0.2	1,613	0.01%
2022/05/13	0	30.75	0	0.00	30.85	0	1,594	0.00%
2022/05/12	1	31.00	0	0.00	30.40	1	1,621	0.06%
2022/05/11	1	31.80	0	0.00	31.85	1	1,591	0.07%
2022/05/10	4	32.56	4	32.50	32.50	0	1,614	0.00%
2022/05/09	0	0.00	3	32.60	32.75	-3	1,608	-0.19%
2022/05/05	1	33.90	1	33.60	33.60	0	1,617	0.00%
2022/05/04	4.1	34.30	4	33.65	33.65	0.1	1,622	0.00%
2022/05/03	4	34.38	4	34.10	33.70	0	1,594	0.00%
2022/04/27	6	33.40	0	0.00	33.40	6	1,473	0.41%
2022/04/22	2	35.00	3	34.93	34.95	-1	1,466	-0.07%
2022/04/20	1	34.75	1	34.45	34.45	0	1,545	0.00%
2022/04/14	1	34.45	1	34.65	34.65	0	1,636	0.00%
2022/04/12	3	33.90	0	0.00	34.15	3	1,742	0.17%
2022/04/07	1.1	34.81	0	0.00	34.60	1.1	1,808	0.06%
2022/04/06	0	34.90	0	0.00	34.90	0	1,813	0.00%
2022/04/01	0	34.85	0	0.00	34.60	0	1,846	0.00%
2022/03/31	1	34.85	1	35.00	35.00	0	1,948	0.00%
2022/03/30	0	34.57	0	0.00	34.70	0	2,111	0.00%
2022/03/28	10	34.25	0	0.00	34.40	10	2,183	0.46%
2022/03/25	1	34.65	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	35.00	0	0.00	34.85	0	2,163	0.00%
2022/03/23	1	35.20	1	35.10	35.10	0	2,177	0.00%
2022/03/22	0	35.27	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	34.85	0	0.00	35.10	0	2,226	0.00%
2022/03/17	2	34.65	2	34.85	34.70	0	2,371	0.00%
2022/03/16	3	34.30	3	34.50	34.35	0	2,376	0.00%
2022/03/10	2	34.20	2	34.40	34.35	0	2,412	0.00%
2022/03/09	0	34.00	0	0.00	33.95	0	2,412	0.00%
2022/03/08	2	33.65	1	34.06	33.70	1	2,421	0.04%
2022/03/07	3	34.10	0	0.00	34.35	3	2,401	0.12%
2022/03/04	1	34.90	0	0.00	34.90	1	2,409	0.04%
2022/03/03	0	0.00	2	35.00	35.10	-2	2,501	-0.08%
2022/03/01	0	35.00	0	0.00	34.85	0	2,696	0.00%
2022/02/22	3	35.50	0	0.00	35.40	3	2,787	0.11%
2022/02/17	0	35.80	0	0.00	35.90	0	2,964	0.00%
2022/02/16	4	36.03	2	36.00	36.00	2	2,975	0.07%
2022/02/15	0	0.00	1	36.30	36.05	-1	2,979	-0.03%
2022/02/14	1	36.45	0	0.00	36.50	1	2,998	0.03%
2022/02/11	0	0.00	0	36.25	36.35	0	3,056	0.00%
2022/02/09	1	35.75	2	35.45	35.85	-1	3,082	-0.03%
2022/02/08	2.1	35.25	0	0.00	35.60	2.1	3,060	0.07%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/24	0	34.50	0	0.00	34.35	0	3,167	0.00%
2022/01/21	0	0.00	1	34.80	34.55	-1	3,216	-0.03%
2022/01/19	2	34.60	0	0.00	34.60	2	3,249	0.06%
2022/01/17	2	35.35	2	35.30	35.30	0	3,277	0.00%
2022/01/14	1	35.75	1	35.40	35.40	0	3,305	0.00%
2022/01/13	6	35.94	5	36.00	35.85	1	3,297	0.03%
2022/01/10	0	0.00	20	35.58	35.65	-20	3,310	-0.60%
2022/01/07	7	34.92	0	0.00	35.00	7	3,318	0.21%
2022/01/06	1.1	35.10	2	35.03	35.00	-1	3,322	-0.03%
2022/01/05	1	34.65	0	0.00	34.65	1	3,317	0.03%
2021/12/30	0	35.45	5	35.50	35.30	-5	3,292	-0.15%
2021/12/29	0	35.50	0	0.00	35.50	0	3,355	0.00%
2021/12/28	3	35.47	3	35.20	35.20	0	3,391	0.00%
2021/12/27	16	35.84	6	35.60	35.60	10	3,425	0.29%
2021/12/23	0	0.00	0	34.60	35.05	0	3,392	0.00%
2021/12/22	1	34.15	1	34.35	34.35	0	3,483	0.00%
2021/12/21	0	0.00	32	33.91	34.10	-32	4,172	-0.77%
2021/12/17	0	34.00	0	0.00	33.90	0	4,907	0.00%
2021/12/16	3	33.85	1	33.70	33.70	2	4,925	0.04%
2021/12/15	6	34.03	5	33.95	33.95	1	4,956	0.02%
2021/12/14	1	35.45	1	34.00	34.00	0	4,980	0.00%
2021/12/13	1	33.65	0	0.00	33.60	1	4,850	0.02%
2021/12/09	6	33.92	0	0.00	34.00	6	4,854	0.12%
2021/12/08	0	34.05	5	34.00	33.95	-5	4,861	-0.10%
2021/12/07	20	33.60	0	0.00	33.80	20	4,883	0.41%
2021/12/06	0	33.85	0	0.00	33.70	0	4,864	0.00%
2021/12/02	1	33.75	0	0.00	33.80	1	4,893	0.02%
2021/12/01	0	0.00	1	34.00	34.05	-1	4,897	-0.02%
2021/11/29	11.1	33.72	0	0.00	34.10	11.1	4,919	0.23%
2021/11/26	0	0.00	1	34.50	34.50	-1	4,875	-0.02%
2021/11/25	2	35.73	2	35.70	35.70	0	4,805	0.00%
2021/11/23	1	35.20	1	34.85	34.85	0	4,774	0.00%
2021/11/19	1	36.50	1	35.50	35.50	0	4,784	0.00%
2021/11/18	8	36.38	7	36.11	36.05	1	4,768	0.02%
2021/11/17	2	35.45	2	35.40	35.40	0	4,669	0.00%
2021/11/16	0	0.00	1	35.20	35.40	-1	4,659	-0.02%
2021/11/15	15	34.42	0	0.00	35.00	15	4,663	0.32%
2021/11/11	5	34.65	1	34.50	34.50	4	4,748	0.08%
2021/11/09	2	35.15	2	35.00	35.00	0	4,749	0.00%
2021/11/08	1	34.60	1	34.80	35.15	0	4,727	0.00%
2021/11/04	0	34.60	0	0.00	34.35	0	4,717	0.00%
2021/11/02	3	34.28	3	34.50	34.30	0	4,727	0.00%
2021/11/01	3	34.50	3.4	34.21	34.20	-0.4	4,711	-0.01%
2021/10/20	3	34.25	3	33.95	33.95	0	4,901	0.00%
2021/10/18	1	34.50	1	34.70	34.40	0	5,010	0.00%
2021/10/15	2	34.13	1	33.90	33.90	1	5,076	0.02%
2021/10/06	2	33.75	2	33.20	33.20	0	5,136	0.00%
2021/10/05	1	33.00	0	0.00	33.90	1	5,163	0.02%
2021/10/04	1	34.00	1	33.85	33.75	0	5,229	0.00%
2021/09/30	1	36.10	1	35.65	35.65	0	5,582	0.00%
2021/09/28	10	37.92	4	37.40	37.20	6	5,623	0.11%
2021/09/27	4	36.08	6	36.38	37.50	-2	5,127	-0.04%
2021/09/24	4	35.50	4	34.91	34.10	0	5,231	0.00%
2021/09/23	1	33.80	1	34.10	34.10	0	5,482	0.00%
2021/09/22	1	33.75	0	0.00	33.80	1	5,512	0.02%
2021/09/17	2	34.70	1	34.30	34.30	1	5,554	0.02%
2021/09/16	1	34.95	0	0.00	34.90	1	5,568	0.02%
2021/09/15	0	35.70	0	0.00	35.15	0	5,599	0.00%
2021/09/14	1	35.60	0	0.00	35.70	1	5,717	0.02%
2021/09/13	1	35.65	1	35.75	35.75	0	6,089	0.00%
2021/09/10	1	35.70	3	35.30	35.20	-2	6,292	-0.03%
2021/09/08	1.2	35.60	0	0.00	35.10	1.2	6,382	0.02%
2021/09/07	1	35.55	1	35.60	35.60	0	6,401	0.00%
2021/09/06	1	35.60	0	0.00	35.50	1	6,471	0.02%
2021/09/03	1	36.00	0	0.00	35.90	1	6,703	0.01%
2021/09/02	1	35.85	0	0.00	36.10	1	6,818	0.01%
2021/08/30	1	37.05	0	0.00	36.45	1	8,170	0.01%
2021/08/24	1	36.50	0	0.00	36.00	1	9,557	0.01%
2021/08/20	0	36.20	0	0.00	36.05	0	9,568	0.00%
2021/08/19	0	0.00	5	36.55	35.80	-5	9,595	-0.05%
2021/08/17	7	37.10	0	0.00	36.85	7	9,597	0.07%
2021/08/12	1	42.10	1	41.35	41.15	0	9,653	0.00%
2021/08/05	2	41.83	0	0.00	42.05	2	10,134	0.02%
2021/08/04	0	0.00	1	42.10	42.20	-1	10,387	-0.01%
2021/07/26	4	42.29	0	0.00	41.35	4	11,320	0.04%
2021/07/19	0	44.60	0	0.00	44.60	0	11,489	0.00%
2021/07/15	2	44.83	2	45.05	45.10	0	11,904	0.00%
2021/07/14	1	43.30	0	0.00	44.35	1	12,012	0.01%
2021/07/13	8	45.36	8	44.20	44.20	0	12,155	0.00%
2021/07/12	2	44.95	0	45.10	44.95	2	12,200	0.02%
2021/07/09	0	0.00	2	46.80	45.95	-2	12,244	-0.02%
2021/07/08	24	47.32	31.1	46.76	46.80	-7.1	12,352	-0.06%
2021/07/07	14	48.84	5	47.99	48.00	9	12,719	0.07%
2021/07/06	12	48.53	12	48.95	48.05	0	12,729	0.00%
2021/07/05	5	48.37	5	48.71	48.35	0	12,634	0.00%
2021/07/02	0	0.00	4	48.11	48.25	-4	12,625	-0.03%
2021/07/01	6	48.73	2	49.55	47.70	4	12,600	0.03%
2021/06/30	6.1	46.91	9.1	47.19	48.50	-3	12,196	-0.02%
2021/06/29	0	0.00	1	45.80	45.60	-1	11,816	-0.01%
2021/06/28	2	44.70	1	45.00	46.00	1	11,840	0.01%
2021/06/25	2	45.05	10	45.29	44.90	-8	11,931	-0.07%
2021/06/24	7	45.10	8	45.37	45.40	-1	12,036	-0.01%
2021/06/23	0	0.00	16	44.80	44.80	-16	12,046	-0.13%
2021/06/22	23	45.84	27	46.38	45.25	-4	12,006	-0.03%
2021/06/21	14	45.44	4	45.33	45.80	10	11,681	0.09%
2021/06/16	7	44.16	7	43.92	43.85	0	11,569	0.00%
2021/06/15	32	44.15	51	43.90	44.00	-19	11,547	-0.16%
2021/06/11	89	45.72	64	44.87	44.50	25	11,486	0.22%
2021/06/09	1.1	45.96	2	45.20	45.10	-0.9	11,135	-0.01%
2021/06/08	12	48.15	9.1	46.94	46.90	2.9	11,004	0.03%
2021/06/07	82	47.92	80	48.77	49.00	2	10,711	0.02%
2021/06/04	31	46.74	35	46.63	45.65	-4	9,730	-0.04%
2021/06/03	35	45.86	22.5	46.33	46.40	12.5	9,410	0.13%
2021/06/02	13	41.86	5	44.01	44.75	8	8,596	0.09%
2021/05/31	5	41.53	5	41.30	41.30	0	8,428	0.00%
2021/05/28	5	41.68	4	41.10	41.20	1	8,435	0.01%
2021/05/27	4	41.28	4	40.90	40.90	0	8,495	0.00%
2021/05/25	18	42.48	19	41.73	41.70	-1	8,495	-0.01%
2021/05/24	1	42.85	2	42.75	42.35	-1	8,454	-0.01%
2021/05/21	2.1	40.99	2	41.30	41.30	0.1	8,413	0.00%
2021/05/20	1	39.70	1	39.95	39.95	0	8,382	0.00%
2021/05/19	7	40.00	7	40.50	40.35	0	8,352	0.00%
2021/05/17	0	0.00	1	37.40	37.50	-1	8,225	-0.01%
2021/05/13	0	0.00	2	38.50	40.55	-2	7,981	-0.03%
2021/05/12	27	44.56	25	45.65	40.80	2	7,825	0.03%
2021/05/11	20	46.83	30	47.13	44.85	-10	7,543	-0.13%
2021/05/10	16	44.03	15.2	45.21	46.30	0.8	7,010	0.01%
2021/05/06	0	0.00	2	44.05	42.90	-2	6,739	-0.03%
2021/05/03	1	43.70	0	0.00	44.45	1	6,594	0.02%
2021/04/29	22	44.75	19	44.60	44.60	3	6,583	0.05%
2021/04/28	0	0.00	1	44.90	44.90	-1	6,554	-0.02%
2021/04/27	41	44.96	35	45.26	45.80	6	6,573	0.09%
2021/04/26	15	44.95	24	45.11	45.20	-9	6,491	-0.14%
2021/04/23	0	0.00	6	43.42	44.10	-6	6,353	-0.09%
2021/04/22	8.5	44.08	12	44.21	42.65	-3.5	6,216	-0.06%
2021/04/21	21	44.05	22	43.85	43.90	-1	6,020	-0.02%
2021/04/20	12	42.73	12	42.81	42.90	0	5,845	0.00%
2021/04/19	22	42.15	17	42.28	43.00	5	5,793	0.09%
2021/04/16	105	41.12	104	41.35	41.55	1	5,623	0.02%	大買/大賣/
2021/04/15	1	40.75	3	41.45	40.80	-2	5,565	-0.04%
2021/04/14	57	41.01	54	40.76	40.75	3	5,534	0.05%
2021/04/13	3	42.30	25.2	42.25	41.80	-22.2	5,423	-0.41%
2021/04/12	23	38.77	21.4	39.70	40.45	1.6	4,935	0.03%
2021/04/09	1	36.95	0	0.00	37.00	1	4,665	0.02%
2021/04/08	17	37.19	17	37.67	38.00	0	4,657	0.00%
2021/04/07	27	37.36	26	37.42	37.00	1	4,750	0.02%
2021/04/06	6	35.65	12	36.57	37.40	-6	5,023	-0.12%
2021/04/01	24	34.97	20	35.25	35.40	4	5,095	0.08%
2021/03/31	34.4	34.91	35	34.89	34.90	-0.6	4,996	-0.01%
2021/03/30	0.2	34.95	0	0.00	35.00	0.2	4,935	0.00%
2021/03/29	3	34.38	0	0.00	34.05	3	4,784	0.06%
2021/03/26	1	33.70	0	0.00	33.60	1	4,838	0.02%
2021/03/25	6	33.24	5	33.47	33.35	1	4,869	0.02%
2021/03/24	0.2	32.95	0	0.00	33.00	0.2	4,804	0.00%
2021/03/22	8	32.68	8	32.85	33.00	0	5,030	0.00%
2021/03/19	8	32.48	9	32.67	32.65	-1	5,060	-0.02%
2021/03/18	4	32.23	4	32.05	32.05	0	4,953	0.00%
2021/03/16	4	32.18	10	32.32	32.35	-6	5,012	-0.12%
2021/03/15	6	32.21	0	0.00	32.15	6	5,051	0.12%
2021/03/12	18	32.32	18	32.30	32.30	0	5,083	0.00%
2021/03/11	0	0.00	8.1	32.50	32.40	-8.1	5,137	-0.16%
2021/03/10	5	32.40	5	32.30	32.30	0	5,138	0.00%
2021/03/09	9	32.27	9	32.44	32.40	0	5,155	0.00%
2021/03/05	5	32.02	5	31.80	31.80	0	5,165	0.00%
2021/03/04	3	31.93	3	31.95	31.95	0	5,211	0.00%
2021/03/03	3	31.80	4	31.83	31.85	-1	5,198	-0.02%
2021/03/02	2	31.75	2	31.60	31.20	0	5,189	0.00%
2021/02/26	10	31.39	9	31.53	31.35	1	5,152	0.02%
2021/02/23	4	31.59	6	31.68	31.65	-2	5,162	-0.04%
2021/02/17	4	30.13	4	30.35	30.20	0	5,365	0.00%
2021/02/05	3	29.42	4	29.38	29.35	-1	5,789	-0.02%
2021/02/03	0	29.35	0	0.00	29.15	0	5,855	0.00%
2021/02/02	1	28.80	1	29.15	29.30	0	5,993	0.00%
2021/01/29	1	29.20	0	0.00	28.70	1	6,066	0.02%
2021/01/28	0	0.00	1	29.30	29.20	-1	6,138	-0.02%
2021/01/27	1	29.85	1	29.75	29.80	0	6,145	0.00%
2021/01/26	1	29.90	1	29.85	29.90	0	6,185	0.00%
2021/01/25	2	30.05	4	29.96	30.15	-2	6,210	-0.03%
2021/01/22	2	29.50	0	0.00	29.60	2	6,234	0.03%
2021/01/21	13	29.80	13	29.96	29.90	0	6,209	0.00%
2021/01/20	1	29.85	0	0.00	29.85	1	6,286	0.02%
2021/01/19	2	30.90	0	0.00	30.85	2	6,495	0.03%
2021/01/15	6	31.90	4	31.40	31.40	2	6,564	0.03%
2021/01/14	0	32.15	0	0.00	32.05	0	6,677	0.00%
2021/01/11	1	32.70	0	0.00	33.00	1	6,760	0.01%
2021/01/07	0	0.00	3	34.07	33.55	-3	6,802	-0.04%
2021/01/06	0	0.00	1	33.60	33.20	-1	6,891	-0.01%
2021/01/05	1	33.70	2	33.68	33.75	-1	7,035	-0.01%
2021/01/04	8	34.13	8	34.28	34.20	0	7,184	0.00%
2020/12/30	12	33.84	48	34.16	34.15	-36	7,118	-0.51%
2020/12/29	24	34.04	20	34.22	33.55	4	7,018	0.06%
2020/12/28	53	33.05	10	32.94	33.45	43	6,617	0.65%
2020/12/22	13	32.50	11	32.26	32.10	2	6,864	0.03%
2020/12/21	3	31.80	6	31.86	31.95	-3	6,824	-0.04%
2020/12/18	3	31.40	3	31.35	31.35	0	6,858	0.00%
2020/12/17	32	31.43	32	31.35	31.35	0	6,965	0.00%
2020/12/16	4	31.78	4	32.05	31.75	0	7,030	0.00%
2020/12/15	14	31.21	11	31.35	31.25	3	7,052	0.04%
2020/12/14	2	30.55	2	30.60	30.85	0	7,238	0.00%
2020/12/11	1	30.55	0	0.00	30.60	1	7,585	0.01%
2020/12/09	7	30.97	7	30.90	30.90	0	7,836	0.00%
2020/12/08	10	30.85	10	31.25	31.20	0	7,910	0.00%
2020/12/07	2	30.90	1	30.80	30.80	1	8,044	0.01%
2020/12/03	1	31.55	0	0.00	31.55	1	8,318	0.01%
2020/12/02	3	31.67	2	31.65	31.65	1	8,383	0.01%
2020/11/30	8	32.20	2	32.35	31.80	6	8,550	0.07%
2020/11/27	2	31.98	2	32.00	32.00	0	8,664	0.00%
2020/11/25	1	31.75	0	0.00	31.75	1	9,325	0.01%
2020/11/19	1	31.70	0	0.00	31.70	1	9,608	0.01%
2020/11/18	1	31.95	0	0.00	31.95	1	9,607	0.01%
2020/11/17	2	31.75	0	0.00	32.00	2	9,652	0.02%
2020/11/13	12	32.85	12	32.98	32.60	0	9,815	0.00%
2020/11/11	3	32.68	3	32.85	33.10	0	9,481	0.00%
2020/10/30	0	0.00	1	34.00	33.95	-1	10,102	-0.01%
2020/10/28	1	35.00	1	34.45	34.75	0	10,041	0.00%
2020/10/27	3	34.97	3.1	35.28	35.35	-0.1	9,929	0.00%
2020/10/26	10	33.60	10	33.55	33.55	0	9,628	0.00%
2020/10/22	0	0.00	3	34.22	33.85	-3	9,557	-0.03%
2020/10/21	1	33.60	0	0.00	33.75	1	9,440	0.01%
2020/10/20	2	33.38	2	33.60	33.60	0	9,399	0.00%
2020/10/16	0	0.00	12	32.84	32.80	-12	9,357	-0.13%
2020/10/13	2	34.38	4	33.99	34.50	-2	9,174	-0.02%
2020/10/12	3	32.83	101	33.12	33.50	-98	8,973	-1.09%	大賣/
2020/10/08	8	32.36	8	31.75	31.75	0	8,852	0.00%
2020/10/07	2	32.78	7	32.57	32.25	-5	8,838	-0.06%
2020/10/06	5	32.10	10	32.43	32.50	-5	8,827	-0.06%
2020/10/05	6	31.92	6	32.06	32.10	0	8,814	0.00%
2020/09/30	14	32.12	4	31.55	31.55	10	8,814	0.11%
2020/09/29	15	32.33	16	32.56	32.55	-1	8,758	-0.01%
2020/09/28	0	0.00	1	31.80	31.80	-1	8,634	-0.01%
2020/09/25	0	0.00	12	31.65	31.60	-12	8,596	-0.14%
2020/09/23	12	31.88	0	0.00	31.15	12	8,369	0.14%
2020/09/22	1	32.70	0	0.00	31.90	1	8,273	0.01%
2020/09/21	0	0.00	1	33.10	33.10	-1	8,144	-0.01%
2020/09/18	102	32.88	12	32.75	32.90	90	8,049	1.12%	大買/
2020/09/17	25	31.60	14	31.66	31.75	11	7,804	0.14%
2020/09/16	0	0.00	0	31.35	31.55	0	7,580	0.00%
2020/09/15	1	29.90	1	30.00	30.00	0	7,301	0.00%
2020/09/14	5	29.18	3	29.45	29.00	2	7,211	0.03%
2020/09/11	4	29.48	4	28.50	28.50	0	7,118	0.00%
2020/09/10	0	0.00	11	29.85	29.00	-11	7,058	-0.16%
2020/09/09	1	29.05	1	29.50	29.65	0	6,999	0.00%
2020/09/08	0	0.00	1	29.20	29.15	-1	6,915	-0.01%
2020/09/04	1	28.05	0	0.00	27.80	1	6,666	0.02%
2020/09/03	23	28.68	19	28.73	28.70	4	6,678	0.06%
2020/09/02	14	29.04	11	28.45	28.45	3	6,571	0.05%
2020/09/01	13	30.32	15	29.83	29.50	-2	6,390	-0.03%
2020/08/31	28	28.57	20	28.74	30.30	8	6,145	0.13%
2020/08/28	19	26.62	19	26.77	27.55	0	5,720	0.00%
2020/08/27	12	27.00	10	26.30	26.30	2	5,580	0.04%
2020/08/26	22	27.26	22	27.10	27.10	0	5,487	0.00%
2020/08/24	16	27.14	16	27.00	27.00	0	5,386	0.00%
2020/08/21	2	27.28	2	27.50	27.30	0	5,399	0.00%
2020/08/20	21	27.30	26	27.41	27.50	-5	5,342	-0.09%
2020/08/19	15	27.63	4	27.93	28.00	11	5,215	0.21%
2020/08/17	0	0.00	2	26.40	26.50	-2	5,168	-0.04%
2020/08/14	6	26.24	5	26.29	26.35	1	5,275	0.02%
2020/08/12	5	25.47	8	25.54	25.40	-3	5,257	-0.06%
2020/08/11	2	24.05	4	24.13	25.15	-2	5,099	-0.04%
2020/08/10	4	24.08	0	0.00	23.90	4	4,954	0.08%
2020/08/07	0	0.00	2	24.00	24.15	-2	4,961	-0.04%
2020/08/06	3	23.55	3	23.55	23.55	0	4,927	0.00%
2020/08/03	0	0.00	1.2	23.03	23.20	-1.2	5,110	-0.02%
2020/07/31	1	23.10	0	0.00	23.20	1	5,088	0.02%
2020/07/27	0	0.00	2	23.85	23.60	-2	5,082	-0.04%
2020/07/23	2	24.00	3	23.85	23.80	-1	5,049	-0.02%
2020/07/21	5	23.95	0	0.00	23.90	5	4,952	0.10%
2020/07/20	2	23.98	5	23.96	23.95	-3	4,914	-0.06%
2020/07/16	2	23.80	2	23.95	23.85	0	4,858	0.00%
2020/07/15	0	0.00	3	23.95	23.80	-3	4,837	-0.06%
2020/07/14	1	23.25	0	0.00	23.25	1	4,784	0.02%
2020/07/13	3	23.80	8	23.67	23.70	-5	4,766	-0.10%
2020/07/07	1	22.95	0	0.00	22.95	1	4,674	0.02%
2020/07/06	2	22.80	3	23.00	23.00	-1	4,713	-0.02%
2020/07/03	1	23.85	0	0.00	23.95	1	4,653	0.02%
2020/07/02	0.1	23.85	0	0.00	23.85	0.1	4,572	0.00%
2020/07/01	0	0.00	10	23.70	23.65	-10	4,583	-0.22%
2020/06/29	2	23.15	13	23.15	23.15	-11	4,584	-0.24%
2020/06/24	2	23.45	0	0.00	23.50	2	4,588	0.04%
2020/06/23	5	23.90	0	0.00	23.55	5	4,655	0.11%
2020/06/22	3	23.75	0	0.00	23.70	3	4,710	0.06%
2020/06/19	3	24.25	0	0.00	23.65	3	4,700	0.06%
2020/06/18	11	24.06	14	23.98	24.00	-3	4,723	-0.06%
2020/06/17	2	23.90	16	23.88	23.75	-14	4,736	-0.30%
2020/06/16	15	23.46	5	23.81	23.85	10	4,805	0.21%
2020/06/11	0	0.00	5	22.60	22.50	-5	4,997	-0.10%
2020/06/10	15	22.85	1	22.70	22.75	14	5,048	0.28%
2020/06/09	1	23.65	0	0.00	23.70	1	5,193	0.02%
2020/06/08	2	23.70	0	0.00	23.95	2	5,294	0.04%
2020/06/04	5.2	23.69	4	23.60	23.60	1.2	5,545	0.02%
2020/06/01	0	0.00	2	23.85	23.95	-2	5,810	-0.03%
2020/05/29	1	24.05	1	24.20	23.60	0	5,939	0.00%
2020/05/27	10	23.95	14	23.96	23.90	-4	6,201	-0.06%
2020/05/26	4	23.91	13	23.92	23.90	-9	6,571	-0.14%
2020/05/25	11	23.55	0	0.00	23.45	11	7,089	0.16%
2020/05/22	5	24.40	25	24.31	24.05	-20	7,214	-0.28%
2020/05/20	0	0.00	1	23.85	23.55	-1	7,367	-0.01%
2020/05/19	3	23.65	7	23.39	23.60	-4	7,336	-0.05%
2020/05/18	6.2	22.71	2	23.10	23.10	4.2	7,175	0.06%
2020/05/14	1	21.50	4	21.80	21.50	-3	6,955	-0.04%
2020/05/13	8	22.06	8	21.90	21.90	0	6,894	0.00%
2020/05/12	0	0.00	5	22.18	22.40	-5	6,806	-0.07%
2020/05/07	1	21.10	0	0.00	21.10	1	6,650	0.02%
2020/05/06	0	0.00	1	21.05	20.90	-1	6,792	-0.01%
2020/05/05	7	20.94	6	20.95	20.95	1	6,789	0.01%
2020/05/04	2	20.85	0	0.00	20.80	2	6,791	0.03%
2020/04/30	3.2	21.11	2	21.20	21.20	1.2	6,772	0.02%
2020/04/28	1	21.00	0	0.00	21.00	1	6,732	0.01%
2020/04/27	17	20.60	17	20.75	20.70	0	6,745	0.00%
2020/04/24	3	20.45	3	20.40	20.40	0	6,752	0.00%
2020/04/23	2	20.45	2	20.60	20.60	0	6,759	0.00%
2020/04/22	1	20.10	2	20.20	20.30	-1	6,754	-0.01%
2020/04/21	22	20.97	21	20.35	20.35	1	6,773	0.01%
2020/04/20	0	21.00	5	20.95	21.00	-5	6,744	-0.07%
2020/04/16	5	21.25	0	0.00	21.15	5	6,759	0.07%
2020/04/15	9.2	20.98	8	21.15	21.45	1.2	6,723	0.02%
2020/04/10	6	20.73	2	20.75	20.75	4	6,633	0.06%
2020/04/09	2	21.00	2	21.10	21.10	0	6,605	0.00%
2020/04/08	3	20.58	2	20.55	20.85	1	6,563	0.02%
2020/04/07	6	20.50	8	20.34	20.30	-2	6,514	-0.03%
2020/04/01	3	20.47	3	20.55	20.50	0	6,454	0.00%
2020/03/30	0	0.00	1	20.20	20.50	-1	6,439	-0.02%
2020/03/27	3	20.37	1	20.75	20.10	2	6,396	0.03%
2020/03/26	1.1	20.54	4	20.75	20.75	-2.9	6,303	-0.05%
2020/03/25	16	20.39	28	20.19	20.35	-12	6,194	-0.19%
2020/03/24	2	19.33	2	19.40	19.45	0	6,102	0.00%
2020/03/23	21	18.86	5	19.09	19.05	16	6,000	0.27%
2020/03/20	2	18.15	2	18.35	18.35	0	5,913	0.00%
2020/03/19	3	18.30	3	17.60	17.55	0	5,777	0.00%
2020/03/18	5	20.11	5	19.45	19.45	0	5,544	0.00%
2020/03/17	1	20.65	20	20.60	20.35	-19	5,438	-0.35%
2020/03/16	0	0.00	3	21.20	21.00	-3	5,330	-0.06%
2020/03/13	8	20.33	24	21.06	21.30	-16	5,237	-0.31%
2020/03/12	8	22.30	8	22.03	22.50	0	4,960	0.00%
2020/03/11	9	22.99	0	0.00	23.00	9	4,821	0.19%
2020/03/10	7	22.29	10	22.75	22.70	-3	4,707	-0.06%
2020/03/09	8	22.80	0	0.00	22.10	8	4,538	0.18%
2020/03/06	5	23.35	7	23.11	23.20	-2	4,361	-0.05%
2020/03/05	1	23.50	6	23.30	23.50	-5	4,286	-0.12%
2020/03/04	3	24.26	16	24.44	23.75	-13	4,154	-0.31%
2020/03/03	13	24.31	6	23.96	24.20	7	4,018	0.17%
2020/03/02	8	23.40	4	23.30	23.35	4	3,790	0.11%
2020/02/27	51	23.95	47	23.67	23.65	4	3,649	0.11%
2020/02/26	38.9	23.93	29	23.96	23.65	9.9	3,278	0.30%
2020/02/25	15	22.64	17	22.71	22.60	-2	2,676	-0.07%
2020/02/24	2	23.03	0	0.00	23.00	2	2,438	0.08%
2020/02/21	6	21.40	2	21.63	21.65	4	2,096	0.19%
2020/02/20	1	21.15	1	21.00	21.00	0	1,950	0.00%
2020/02/19	1	20.60	1	20.60	20.60	0	1,856	0.00%
2020/02/17	0	0.00	2	20.60	20.50	-2	1,955	-0.10%
2020/02/11	8	20.16	8	20.05	20.05	0	1,862	0.00%
2020/02/10	3	20.45	0	0.00	20.25	3	1,832	0.16%
2020/02/07	1	20.65	30	20.35	20.80	-29	1,732	-1.67%
2020/01/31	0	0.00	1	19.75	19.70	-1	1,511	-0.07%
2020/01/30	5	19.75	0	0.00	19.55	5	1,495	0.33%
2020/01/20	0	0.00	2	20.45	20.45	-2	1,464	-0.14%
2020/01/17	0	0.00	5	20.20	20.20	-5	1,426	-0.35%
2020/01/13	15	19.75	0	0.00	19.75	15	1,343	1.12%
2020/01/08	1	19.30	0	0.00	19.20	1	1,306	0.08%
2020/01/07	0	0.00	10	19.30	19.35	-10	1,304	-0.77%
2020/01/03	0	0.00	2	19.35	19.40	-2	1,345	-0.15%
2020/01/02	2	19.33	2	19.45	19.45	0	1,339	0.00%
2019/12/25	0	0.00	1	18.90	18.95	-1	1,203	-0.08%
2019/12/24	0	0.00	1	18.90	18.95	-1	1,203	-0.08%
2019/12/18	0	0.00	1	19.00	18.95	-1	1,200	-0.08%
2019/12/17	1	18.70	0	0.00	18.85	1	1,191	0.08%
2019/12/16	1	18.95	0	0.00	18.85	1	1,155	0.09%
2019/12/10	2	18.90	4	18.94	18.95	-2	1,157	-0.17%
2019/12/06	1	18.65	1	18.65	18.60	0	1,157	0.00%
2019/12/05	1	18.60	0	0.00	18.60	1	1,186	0.08%
2019/12/04	1	18.65	0	0.00	18.75	1	1,168	0.09%
2019/11/28	11	18.85	0	18.85	18.85	11	1,153	0.95%
2019/11/27	0	19.00	0	0.00	19.05	0	1,131	0.00%
2019/11/25	0	19.20	0	0.00	19.20	0	1,088	0.00%
2019/11/20	1	18.90	3	18.95	18.95	-2	1,052	-0.19%
2019/11/19	0	0.00	1	18.80	18.80	-1	1,053	-0.09%
2019/11/15	1	19.00	0	0.00	18.85	1	1,048	0.10%
2019/11/14	0	0.00	2	18.75	18.80	-2	997	-0.20%
2019/11/01	0	0.00	2	18.10	18.10	-2	968	-0.21%
2019/10/31	0	18.15	0	0.00	18.15	0	982	0.00%
2019/10/23	0	0.00	2	18.00	18.00	-2	1,033	-0.19%
2019/10/14	2	18.30	0	0.00	18.30	2	1,030	0.19%
2019/09/26	1	18.05	1	18.05	18.05	0	1,227	0.00%
2019/09/06	2	17.90	0	0.00	17.85	2	1,503	0.13%
2019/09/03	4	17.75	0	0.00	17.70	4	1,512	0.26%
2019/09/02	2	17.75	0	0.00	17.75	2	1,528	0.13%
2019/08/28	0	17.50	0	0.00	17.35	0	1,526	0.00%
2019/08/16	11	17.70	0	0.00	17.65	11	1,551	0.71%
2019/08/15	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/13	1	18.20	0	0.00	18.15	1	1,554	0.06%
2019/08/05	1	18.20	0	0.00	18.10	1	1,574	0.06%
2019/08/02	0	0.00	2	18.40	18.45	-2	1,580	-0.13%
2019/07/30	5	18.91	5	18.85	18.85	0	1,607	0.00%
2019/07/26	1	19.00	0	0.00	19.00	1	1,630	0.06%
2019/07/23	0	0.00	11	19.05	19.00	-11	1,645	-0.67%
2019/07/22	0	19.10	0	0.00	19.10	0	1,642	0.00%
2019/07/19	1	19.15	1	19.10	19.10	0	1,642	0.00%
2019/07/16	2	19.05	0	0.00	19.15	2	1,683	0.12%
2019/07/15	7	19.18	7	19.20	19.20	0	1,662	0.00%
2019/07/12	30	19.78	0	0.00	19.70	30	1,678	1.79%
2019/07/11	3	19.60	10	19.75	19.65	-7	1,703	-0.41%
2019/07/10	10	20.55	0	0.00	20.60	10	1,691	0.59%
2019/06/27	2	20.40	1	20.45	20.40	1	1,942	0.05%
2019/06/26	1	20.55	0	0.00	20.35	1	1,979	0.05%
2019/06/20	0	20.50	1	20.50	20.50	-1	1,945	-0.05%
2019/06/19	3	20.25	1	20.30	20.20	2	1,950	0.10%
2019/06/14	2	19.65	2	19.65	19.65	0	1,941	0.00%
2019/06/10	3	19.55	0	0.00	19.55	3	1,983	0.15%
2019/06/06	0	19.45	0	0.00	19.40	0	1,984	0.00%
2019/06/04	0	19.55	0	0.00	19.40	0	2,009	0.00%
2019/05/29	0	19.40	0	0.00	19.30	0	2,034	0.00%
2019/05/24	0	19.35	0	0.00	19.35	0	2,043	0.00%
2019/05/10	7	19.36	2	19.35	19.35	5	2,323	0.22%
2019/05/09	5	19.90	0	0.00	19.50	5	2,332	0.21%
2019/05/08	2	19.60	0	0.00	19.80	2	2,303	0.09%
2019/05/02	2	19.88	2	19.98	20.00	0	2,265	0.00%
2019/04/30	0	0.00	1	19.70	19.75	-1	2,259	-0.04%
2019/04/26	5	19.90	3	19.85	19.85	2	2,246	0.09%
2019/04/24	1	20.05	0	0.00	19.90	1	2,248	0.04%
2019/04/19	1	19.95	1	19.90	19.90	0	2,210	0.00%
2019/04/18	10	20.05	1	20.35	19.85	9	2,209	0.41%
2019/04/17	1	20.25	0	20.45	20.40	1	2,166	0.05%
2019/04/15	0	20.60	3	20.65	20.60	-3	2,141	-0.14%
2019/04/12	9	20.66	9	20.55	20.55	0	2,121	0.00%
2019/04/10	7	21.16	5	21.35	21.35	2	2,041	0.10%
2019/04/08	1	20.70	0	0.00	21.20	1	1,847	0.05%
2019/03/29	2	20.23	2	20.45	20.50	0	1,744	0.00%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	4	20.60	4	20.55	20.55	0	1,788	0.00%
2019/03/22	4	20.81	1	20.85	20.90	3	1,782	0.17%
2019/03/21	1	20.60	0	0.00	20.65	1	1,736	0.06%
2019/03/20	0	0.00	1	20.30	20.40	-1	1,708	-0.06%
2019/03/15	0	20.30	0	0.00	20.25	0	1,702	0.00%
2019/03/12	4	20.33	4	20.25	20.25	0	1,722	0.00%
2019/03/11	0	20.30	0	0.00	20.30	0	1,735	0.00%
2019/03/05	3	20.25	5	20.20	20.20	-2	1,801	-0.11%
2019/03/04	2	20.18	0	0.00	20.25	2	1,799	0.11%
2019/02/27	1	20.25	0	0.00	20.20	1	1,835	0.05%
2019/02/21	2	20.15	11	20.20	20.15	-9	1,874	-0.48%
2019/02/19	5	20.40	0	0.00	20.45	5	1,881	0.27%
2019/02/18	2	20.40	2	20.40	20.40	0	1,883	0.00%
2019/02/15	1	19.95	1	20.15	20.15	0	1,862	0.00%
2019/02/14	1	19.70	0	0.00	19.70	1	1,821	0.05%
2019/02/13	1	19.50	1	19.45	19.45	0	1,814	0.00%
2019/02/12	2	19.50	7	19.30	19.45	-5	1,834	-0.27%
2019/02/11	2	19.50	5	19.30	19.30	-3	1,832	-0.16%
2019/01/29	3	19.10	3	19.30	19.40	0	1,913	0.00%
2019/01/24	1	19.05	0	0.00	19.05	1	2,046	0.05%
2019/01/21	3	19.05	3	19.10	19.10	0	2,296	0.00%
2019/01/18	4	18.90	0	0.00	18.95	4	2,373	0.17%
2019/01/17	4	18.95	0	18.95	18.95	4	2,478	0.16%
2019/01/14	3	18.85	0	0.00	18.85	3	2,551	0.12%
2019/01/07	10	18.93	0	0.00	18.85	10	2,831	0.35%
2018/12/21	6	18.97	6	18.85	18.85	0	3,644	0.00%
2018/12/17	4	19.98	4	19.95	19.95	0	4,005	0.00%
2018/12/12	1	20.35	1	20.25	20.25	0	4,329	0.00%
2018/12/10	0	0.00	5	20.25	20.20	-5	4,774	-0.10%
2018/12/07	3	20.65	3	20.60	20.60	0	4,930	0.00%
2018/12/05	0	0.00	1	21.00	21.00	-1	5,355	-0.02%
2018/11/29	6	21.28	10	21.23	21.20	-4	5,918	-0.07%
2018/11/26	5	21.30	5	21.35	21.35	0	6,105	0.00%
2018/11/20	4	21.30	4	21.20	21.20	0	6,600	0.00%
2018/11/19	1	21.65	1	21.60	21.60	0	6,896	0.00%
2018/11/14	3	21.40	3	21.35	21.35	0	7,741	0.00%
2018/11/09	3	21.15	3	21.45	21.20	0	8,196	0.00%
2018/11/08	9	21.05	9	21.25	21.35	0	8,340	0.00%
2018/11/07	7	21.08	7	21.24	21.35	0	8,346	0.00%
2018/11/02	3	20.35	3	20.55	20.50	0	8,470	0.00%
2018/10/29	3	19.95	5	20.10	20.15	-2	8,177	-0.02%
2018/10/24	1	20.45	3	20.33	20.45	-2	7,970	-0.03%
2018/10/23	2	20.45	2	20.45	20.45	0	7,986	0.00%
2018/10/22	0	0.00	10	20.88	20.80	-10	7,967	-0.13%
2018/10/19	12	20.66	2	20.60	20.60	10	7,942	0.13%
2018/10/17	0	0.00	1	22.00	21.00	-1	7,802	-0.01%
2018/10/16	1	21.60	0	0.00	21.65	1	7,726	0.01%
2018/10/12	13	20.43	19	21.17	21.60	-6	7,583	-0.08%
2018/10/11	6	21.05	0	0.00	21.05	6	7,437	0.08%
2018/10/08	4	23.21	4	23.00	23.00	0	7,322	0.00%
2018/10/05	7	23.46	2	23.05	23.00	5	7,242	0.07%
2018/10/04	1	23.20	11	24.05	24.10	-10	7,126	-0.14%
2018/10/03	10	23.85	0	0.00	23.75	10	7,062	0.14%
2018/09/28	1	24.45	0	0.00	24.60	1	6,963	0.01%
2018/09/27	3	25.20	0	0.00	25.30	3	6,795	0.04%
2018/09/26	2	24.45	8	24.48	24.80	-6	6,650	-0.09%
2018/09/25	6	23.95	6	23.55	23.55	0	6,526	0.00%
2018/09/20	17	23.98	5	23.80	23.80	12	6,333	0.19%
2018/09/17	6	24.75	2	24.75	24.60	4	6,009	0.07%
2018/09/14	1	24.80	11	25.00	25.00	-10	5,859	-0.17%
2018/09/13	1	23.75	3	23.60	23.75	-2	5,568	-0.04%
2018/09/12	1	23.70	1	23.30	23.30	0	5,400	0.00%
2018/09/11	1	22.50	2	22.58	22.75	-1	5,158	-0.02%
2018/09/10	7	21.46	9	21.83	22.40	-2	5,014	-0.04%
2018/09/07	9	22.40	13	22.11	21.80	-4	4,829	-0.08%
2018/09/06	6	21.38	6	21.58	21.75	0	4,504	0.00%
2018/09/05	5	21.55	0	0.00	21.50	5	4,448	0.11%
2018/09/04	0	0.00	20	21.35	21.35	-20	4,411	-0.45%
2018/09/03	1	21.15	0	0.00	21.15	1	4,391	0.02%
2018/08/31	3	21.17	3	21.45	21.45	0	4,320	0.00%
2018/08/30	5	21.60	5	21.45	21.45	0	4,271	0.00%
2018/08/29	10	21.90	13	21.79	21.95	-3	4,235	-0.07%
2018/08/28	0	0.00	7	21.31	21.35	-7	4,138	-0.17%
2018/08/27	23	21.50	10	22.00	21.50	13	4,155	0.31%
2018/08/24	36	21.58	41	21.80	21.75	-5	4,019	-0.12%
2018/08/23	14	21.49	129	21.41	21.65	-115	3,728	-3.08%	大賣/鉅額交易
2018/08/22	10	20.48	17	20.66	20.65	-7	3,364	-0.21%
2018/08/17	1	19.05	10	18.98	19.05	-9	2,850	-0.32%
2018/08/16	2	18.70	3.2	18.93	18.80	-1.2	2,680	-0.04%
2018/08/14	0	0.00	1	18.10	18.10	-1	2,268	-0.04%
2018/08/10	1	17.75	2.3	17.93	17.85	-1.3	2,203	-0.06%
2018/08/08	0	0.00	1	17.45	17.35	-1	2,194	-0.05%
2018/08/07	1	17.15	0	0.00	17.20	1	2,221	0.05%
2018/08/06	0	0.00	1	17.20	17.20	-1	2,273	-0.04%
2018/08/03	1	17.05	0	0.00	17.05	1	2,462	0.04%
2018/08/02	0	0.00	1	17.15	17.10	-1	2,506	-0.04%
2018/07/31	2	17.20	0	0.00	17.25	2	2,649	0.08%
2018/07/30	0	0.00	2	17.23	17.10	-2	2,655	-0.08%
2018/07/25	1	16.75	6	16.80	16.75	-5	2,737	-0.18%
2018/07/23	1	16.65	0	0.00	16.70	1	2,816	0.04%
2018/07/19	0	0.00	1	16.70	16.75	-1	2,832	-0.04%
2018/07/13	1	16.75	1	16.75	16.80	0	2,854	0.00%
2018/07/11	0	0.00	2	17.05	17.10	-2	2,856	-0.07%
2018/07/05	0	0.00	3	17.12	16.90	-3	2,907	-0.10%
2018/07/03	5	16.97	2	16.95	16.95	3	2,992	0.10%
2018/06/29	0	0.00	1	17.15	17.15	-1	2,974	-0.03%
2018/06/27	0	0.00	1	17.05	17.05	-1	2,979	-0.03%
2018/06/26	2	16.60	0	0.00	16.65	2	2,964	0.07%
2018/06/25	2	16.80	0	0.00	16.80	2	2,951	0.07%
2018/06/20	1	17.05	0	0.00	17.05	1	2,965	0.03%
2018/06/15	0	0.00	5	17.50	17.50	-5	2,911	-0.17%
2018/06/14	1.3	17.40	0	0.00	17.35	1.3	2,904	0.04%
2018/06/13	3	17.88	0	0.00	17.85	3	2,853	0.11%
2018/06/12	0	0.00	15	17.97	17.95	-15	2,846	-0.53%
2018/06/11	2	18.05	4	18.05	18.00	-2	2,838	-0.07%
2018/06/08	2	17.88	0	0.00	17.90	2	2,802	0.07%
2018/06/07	2	17.95	1	18.00	18.05	1	2,815	0.04%
2018/06/06	1	18.05	0	0.00	18.05	1	2,823	0.04%
2018/06/05	7	18.14	1	18.10	18.15	6	2,803	0.21%
2018/06/04	5	18.28	5	18.55	18.50	0	2,726	0.00%
2018/06/01	1	17.95	2	18.00	17.95	-1	2,590	-0.04%
2018/05/31	8	17.61	2	17.75	17.85	6	2,572	0.23%
2018/05/30	2	17.60	2	17.65	17.65	0	2,589	0.00%
2018/05/29	0	0.00	1	17.90	17.80	-1	2,582	-0.04%
2018/05/25	0	0.00	2	17.58	17.60	-2	2,740	-0.07%
2018/05/24	3	17.50	13	17.53	17.45	-10	3,051	-0.33%
2018/05/21	6	17.77	0	0.00	17.65	6	3,079	0.19%
2018/05/18	0	0.00	10.3	18.15	18.00	-10.3	3,034	-0.34%
2018/05/17	22	18.01	6	18.04	18.00	16	3,002	0.53%
2018/05/16	2	17.50	2	17.65	17.70	0	2,879	0.00%
2018/05/15	10	17.65	0	0.00	17.55	10	2,874	0.35%
2018/05/14	1	17.45	0	0.00	17.55	1	2,901	0.03%
2018/05/11	1	17.75	1	17.85	17.65	0	2,876	0.00%
2018/05/09	1	17.35	0	0.00	17.30	1	2,671	0.04%
2018/05/08	0	0.00	4	17.38	17.40	-4	2,661	-0.15%
2018/05/02	0.2	17.10	1	17.10	17.10	-0.8	2,516	-0.03%
2018/04/27	0	0.00	2	16.60	16.65	-2	2,456	-0.08%
2018/04/20	0	0.00	2	16.60	16.50	-2	3,024	-0.07%
2018/04/17	2	16.55	0	0.00	16.40	2	3,101	0.06%
2018/04/16	1	16.60	0	0.00	16.60	1	3,125	0.03%
2018/04/13	2	16.70	0	0.00	16.80	2	3,167	0.06%
2018/04/12	0	0.00	2	16.75	16.85	-2	3,198	-0.06%
2018/04/11	2	16.55	0	0.00	16.65	2	3,158	0.06%
2018/04/10	2	16.65	2	16.65	16.70	0	3,115	0.00%
2018/04/09	1	16.25	0	0.00	16.30	1	3,063	0.03%
2018/04/03	0	0.00	1	16.20	16.30	-1	3,068	-0.03%
2018/03/31	1	16.30	0	0.00	16.20	1	3,122	0.03%
2018/03/30	0	0.00	1	16.30	16.35	-1	3,226	-0.03%
2018/03/26	0	0.00	2	16.05	16.05	-2	3,248	-0.06%
2018/03/23	1	16.05	0	0.00	16.10	1	3,309	0.03%
2018/03/21	0	0.00	0	16.50	16.50	0	3,313	0.00%
2018/03/19	2	16.65	0	0.00	16.65	2	3,340	0.06%
2018/03/16	2	16.90	0	0.00	16.80	2	3,365	0.06%
2018/03/14	0	0.00	1	17.00	16.95	-1	3,388	-0.03%
2018/03/12	0.3	16.95	1	17.10	16.95	-0.7	3,411	-0.02%
2018/03/09	3	16.85	3	16.70	16.70	0	3,495	0.00%
2018/03/08	1	16.80	0	0.00	16.75	1	3,591	0.03%
2018/03/07	1	16.60	3	16.75	16.70	-2	3,615	-0.06%
2018/03/05	5	17.05	5	16.80	16.80	0	3,624	0.00%
2018/02/27	0	0.00	5	16.90	16.90	-5	3,498	-0.14%
2018/02/26	10	17.52	7	17.31	17.30	3	3,399	0.09%
2018/02/23	2	16.30	2	16.00	16.30	0	3,079	0.00%
2018/02/09	1	15.10	0	0.00	15.30	1	3,152	0.03%
2018/02/07	0.5	15.60	0	0.00	15.50	0.5	3,195	0.01%
2018/02/06	1	15.60	0	0.00	15.40	1	3,239	0.03%
2018/02/05	1	16.25	2	16.23	16.20	-1	3,191	-0.03%
2018/02/02	5	16.20	7	16.17	16.15	-2	3,192	-0.06%
2018/01/30	0	0.00	10	16.20	16.10	-10	3,285	-0.30%
2018/01/29	1	16.35	0	0.00	16.30	1	3,281	0.03%
2018/01/22	10	16.40	14	16.40	16.40	-4	3,323	-0.12%
2018/01/19	6	16.65	4	16.60	16.60	2	3,287	0.06%
2018/01/18	27	16.87	17	16.80	16.80	10	3,254	0.31%
2018/01/17	2.2	17.52	3	17.38	17.20	-0.8	3,139	-0.03%
2018/01/12	1	16.35	0	0.00	16.55	1	2,973	0.03%
2018/01/10	1	16.35	0	0.00	16.30	1	3,009	0.03%
2018/01/09	0	0.00	1	16.60	16.55	-1	3,045	-0.03%
2018/01/05	0	0.00	8	16.50	16.60	-8	3,075	-0.26%
2018/01/04	0	0.00	2	16.40	16.40	-2	3,089	-0.06%
2018/01/03	0	0.00	0.3	16.50	16.40	-0.3	3,127	-0.01%