正隆 (1904)-元大-敦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
29.25
漲跌
▲0.45
漲幅
+1.56%
成交量
1,198張
產業
上市造紙類股
649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－元大-敦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

元大-敦南券商分點個股進出
元大-敦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
2024/05/29	0	0.00	2	28.80	28.75	-2	915	-0.22%
2024/05/27	0	0.00	0	28.85	28.70	0	904	0.00%
2024/05/23	0	28.85	0	0.00	28.80	0	894	0.00%
2024/05/22	0	0.00	1	28.85	28.85	-1	889	-0.11%
2024/05/21	0	0.00	2	28.85	28.85	-2	886	-0.23%
2024/05/13	1	29.00	0	0.00	29.00	1	891	0.11%
2024/05/07	1	28.95	0	0.00	29.10	1	901	0.11%
2024/05/03	1	29.10	0	0.00	29.10	1	897	0.11%
2024/05/02	0	0.00	4	29.25	29.30	-4	893	-0.45%
2024/04/30	0	0.00	1	29.35	29.20	-1	892	-0.11%
2024/04/24	1	29.05	0	0.00	28.85	1	863	0.12%
2024/04/23	0	0.00	1.1	29.54	29.20	-1.1	878	-0.12%
2024/04/22	0	0.00	1	29.15	29.10	-1	868	-0.12%
2024/04/16	1.3	28.49	0	0.00	28.35	1.3	821	0.15%
2024/04/15	0	0.00	4	29.25	29.00	-4	789	-0.51%
2024/04/11	0	0.00	0	29.15	29.05	0	784	0.00%
2024/04/10	0	29.35	0	0.00	29.30	0	780	0.00%
2024/04/08	1	28.80	0	0.00	29.05	1	789	0.13%
2024/04/03	0.1	28.99	0	0.00	28.85	0.1	783	0.01%
2024/04/02	0	29.05	0	0.00	28.80	0	773	0.00%
2024/03/26	0	29.15	0.1	29.05	29.00	-0.1	691	-0.02%
2024/03/25	1	29.00	0	0.00	29.10	1	693	0.14%
2024/03/19	0	0.00	1	28.95	28.95	-1	756	-0.13%
2024/03/18	0	28.93	33	28.75	28.85	-33	754	-4.37%
2024/03/12	0	0.00	1	28.85	28.80	-1	752	-0.13%
2024/03/08	2	28.50	0.1	28.55	28.55	1.9	750	0.25%
2024/03/05	1	28.85	0	0.00	28.85	1	763	0.13%
2024/03/04	1	29.15	2	29.30	29.05	-1	760	-0.13%
2024/02/29	0	0.00	10	28.95	29.00	-10	756	-1.32%
2024/02/27	1	28.85	0	0.00	28.85	1	755	0.13%
2024/02/26	0.1	29.10	0	29.05	29.00	0	757	0.00%
2024/02/20	1	29.15	0	0.00	29.10	1	777	0.13%
2024/02/19	0	0.00	1	29.45	29.35	-1	788	-0.13%
2024/02/16	0	0.00	2	29.15	29.20	-2	825	-0.24%
2024/02/15	0	0.00	33	28.71	28.80	-33	821	-4.02%
2024/01/26	2	28.88	0	0.00	28.85	2	819	0.24%
2024/01/24	0	0.00	2	29.20	29.10	-2	824	-0.24%
2024/01/23	0	0.00	1	28.85	28.80	-1	824	-0.12%
2024/01/22	1.1	28.70	0	0.00	28.75	1.1	824	0.13%
2024/01/19	1	28.55	0	0.00	28.65	1	823	0.12%
2024/01/16	2	28.93	0	0.00	28.95	2	820	0.24%
2024/01/09	2	29.28	0	0.00	29.25	2	932	0.21%
2024/01/08	0	0.00	2	29.63	29.40	-2	993	-0.20%
2024/01/02	2	29.28	0	0.00	29.35	2	1,076	0.19%
2023/12/29	1	29.60	0	0.00	29.75	1	1,043	0.10%
2023/12/28	0	0.00	1	29.95	29.90	-1	1,049	-0.10%
2023/12/27	0	0.00	2	29.85	29.90	-2	1,065	-0.19%
2023/12/25	2	29.63	6	29.55	29.50	-4	1,130	-0.35%
2023/12/22	0	0.00	0.4	29.80	29.80	-0.4	1,140	-0.03%
2023/12/20	2	29.98	2	30.33	30.00	0	1,168	0.00%
2023/12/19	3	29.87	1	30.00	29.70	2	1,173	0.17%
2023/12/18	4	30.33	6	30.56	30.25	-2	1,193	-0.17%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,167	-0.09%
2023/12/14	0	0.00	3	29.73	29.80	-3	1,160	-0.26%
2023/12/13	3	29.35	9	29.35	29.30	-6	1,165	-0.51%
2023/12/12	2.1	29.63	8	29.55	29.55	-5.9	1,186	-0.50%
2023/12/11	1	29.95	1	30.30	30.15	0	1,184	0.00%
2023/12/08	0	0.00	1	29.95	29.95	-1	1,196	-0.08%
2023/12/04	25	29.97	2	29.98	30.10	23	1,259	1.83%
2023/11/28	2	29.63	2	29.98	29.60	0	1,294	0.00%
2023/11/22	1	29.30	0	0.00	29.45	1	1,468	0.07%
2023/11/20	0	0.00	0.2	29.50	29.55	-0.2	1,497	-0.02%
2023/11/15	0	0.00	4	29.45	29.70	-4	1,549	-0.26%
2023/11/08	0	0.00	1	29.00	28.85	-1	1,671	-0.06%
2023/11/07	0	0.00	1	28.90	28.90	-1	1,731	-0.06%
2023/11/03	0	0.00	2	28.58	28.60	-2	1,894	-0.11%
2023/11/01	2	28.23	0	0.00	28.30	2	2,108	0.09%
2023/10/31	0	0.00	1.5	28.40	28.30	-1.5	2,182	-0.07%
2023/10/26	2	28.58	0	0.00	28.55	2	2,586	0.08%
2023/10/24	0	0.00	1	28.95	28.85	-1	3,296	-0.03%
2023/10/23	0	0.00	1	28.90	28.70	-1	3,337	-0.03%
2023/10/20	1	28.25	1	28.60	28.60	0	3,380	0.00%
2023/10/19	2	28.58	0	0.00	28.40	2	3,462	0.06%
2023/10/18	1	28.25	3	29.10	29.10	-2	3,477	-0.06%
2023/10/17	1	28.55	0	0.00	28.45	1	3,449	0.03%
2023/10/16	3	28.82	4	29.10	28.65	-1	3,463	-0.03%
2023/10/13	4	28.64	6	28.83	28.50	-2	3,441	-0.06%
2023/10/11	2	28.23	0	0.00	28.35	2	3,460	0.06%
2023/10/03	2	28.58	2	28.93	28.55	0	3,573	0.00%
2023/10/02	3	28.52	0	0.00	28.40	3	3,636	0.08%
2023/09/28	0	0.00	2	28.93	28.65	-2	3,764	-0.05%
2023/09/27	0	0.00	1	28.60	28.50	-1	3,785	-0.03%
2023/09/26	1	28.25	0	0.00	28.30	1	3,857	0.03%
2023/09/25	0	0.00	2	28.58	28.60	-2	3,952	-0.05%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/14	4	28.45	1	28.55	28.40	3	4,951	0.06%
2023/09/12	0	0.00	2	28.23	28.25	-2	4,996	-0.04%
2023/09/11	2.1	27.88	0	0.00	28.00	2.1	5,018	0.04%
2023/09/06	2	28.23	0	0.00	28.15	2	5,151	0.04%
2023/09/05	0.1	28.70	0	0.00	28.50	0.1	5,189	0.00%
2023/09/01	1	28.65	2	28.30	28.55	-1	5,273	-0.02%
2023/08/31	2	28.75	4	28.40	28.55	-2	5,389	-0.04%
2023/08/30	0	0.00	1	27.90	28.00	-1	5,419	-0.02%
2023/08/29	0	0.00	1	27.85	27.85	-1	5,593	-0.02%
2023/08/28	5	27.41	6	27.72	27.50	-1	5,850	-0.02%
2023/08/25	1	27.90	0	0.00	27.95	1	5,804	0.02%
2023/08/24	4	27.88	2	28.23	27.85	2	5,797	0.03%
2023/08/23	2	27.88	0	0.00	28.10	2	5,797	0.03%
2023/08/22	1	28.20	0	0.00	28.05	1	5,809	0.02%
2023/08/21	2	28.23	2	28.58	28.45	0	5,812	0.00%
2023/08/18	4.1	28.41	1	28.60	28.35	3.1	5,850	0.05%
2023/08/17	2	28.58	2	28.93	28.80	0	5,935	0.00%
2023/08/16	9	28.83	2	28.78	28.90	7	5,938	0.12%
2023/08/14	4.2	29.44	0	0.00	29.00	4.2	6,008	0.07%
2023/08/11	8	29.86	2	30.08	30.00	6	6,008	0.10%
2023/08/10	54.2	31.27	0	0.00	30.45	54.2	5,968	0.91%
2023/08/09	3	32.32	1	32.35	32.45	2	5,861	0.03%
2023/08/08	4	32.95	2	33.47	32.70	2	5,843	0.03%
2023/08/07	10	33.83	2	35.00	33.45	8	5,843	0.14%
2023/08/04	0	0.00	2	34.53	34.40	-2	5,757	-0.03%
2023/08/02	10	34.29	12	34.58	34.00	-2	5,938	-0.03%
2023/08/01	5	33.96	1	34.15	33.90	4	5,847	0.07%
2023/07/31	9	34.29	11	34.62	34.55	-2	5,939	-0.03%
2023/07/28	24	34.74	42	35.71	34.10	-18	6,126	-0.29%
2023/07/27	34	35.15	99	35.00	35.00	-65	5,983	-1.09%
2023/07/26	0	0.00	1	33.00	33.15	-1	5,634	-0.02%
2023/07/24	5	33.00	0	0.00	32.75	5	5,693	0.09%
2023/07/19	0	0.00	0	32.05	31.90	0	6,847	0.00%
2023/07/17	0	0.00	0	32.80	32.75	0	7,430	0.00%
2023/07/14	5	32.50	0	0.00	32.40	5	7,402	0.07%
2023/07/13	2	31.95	0	0.00	31.90	2	7,373	0.03%
2023/07/10	0.2	32.83	3	33.07	32.80	-2.8	7,266	-0.04%
2023/07/07	31	33.28	0	0.00	33.30	31	7,228	0.43%
2023/07/06	1.2	34.05	31	34.84	34.00	-29.8	7,151	-0.42%
2023/07/05	1	34.00	0	0.00	34.05	1	7,034	0.01%
2023/07/04	0	0.00	1	33.80	33.80	-1	6,972	-0.01%
2023/07/03	1	34.25	2	34.35	34.20	-1	6,895	-0.01%
2023/06/30	0	0.00	5	33.75	34.05	-5	6,789	-0.07%
2023/06/29	1	33.80	46	34.22	34.25	-45	6,717	-0.67%
2023/06/28	21	33.46	1	33.20	33.15	20	6,563	0.30%
2023/06/27	26	33.89	0	0.00	33.80	26	6,491	0.40%
2023/06/26	15	34.23	158.3	34.69	34.75	-143.3	6,287	-2.28%	大賣/鉅額交易
2023/06/21	1	33.30	2.1	33.23	33.30	-1.1	5,768	-0.02%
2023/06/20	2	32.60	0	0.00	32.60	2	5,679	0.04%
2023/06/16	0	0.00	15	32.35	32.35	-15	5,636	-0.27%
2023/06/15	3	32.23	0	0.00	32.30	3	5,582	0.05%
2023/06/14	2	32.45	0.3	33.00	32.55	1.7	5,558	0.03%
2023/06/13	1	32.50	2	32.90	32.90	-1	5,535	-0.02%
2023/06/12	1	32.80	1	33.20	33.20	0	5,483	0.00%
2023/06/09	0	0.00	1	33.75	33.80	-1	5,424	-0.02%
2023/06/08	0	0.00	10	33.37	33.25	-10	5,374	-0.19%
2023/06/06	1	33.75	63	34.53	33.55	-62	5,261	-1.18%
2023/06/05	0	0.00	7	33.83	33.75	-7	5,124	-0.14%
2023/06/02	4	33.54	32	33.95	33.25	-28	5,014	-0.56%
2023/06/01	22	33.70	54	33.64	33.50	-32	4,830	-0.66%
2023/05/31	1	31.75	2	32.03	31.75	-1	4,534	-0.02%
2023/05/30	2	31.73	1	31.75	31.75	1	4,521	0.02%
2023/05/29	2	32.03	6	32.03	31.95	-4	4,522	-0.09%
2023/05/26	6	31.67	13	31.57	31.60	-7	4,497	-0.16%
2023/05/25	7	32.19	0	0.00	32.20	7	4,449	0.16%
2023/05/24	2	32.35	1	32.65	32.45	1	4,428	0.02%
2023/05/23	6	32.45	9	32.43	32.60	-3	4,365	-0.07%
2023/05/22	2	31.13	394	31.05	31.75	-392	4,229	-9.27%	大賣/鉅額交易
2023/05/19	4	31.58	0	0.00	31.35	4	4,193	0.10%
2023/05/18	17	31.94	6	32.22	31.85	11	4,149	0.27%
2023/05/17	2	31.73	3	31.95	31.80	-1	4,074	-0.02%
2023/05/16	0	0.00	1	31.70	31.70	-1	4,032	-0.02%
2023/05/15	4	31.58	1	31.40	31.45	3	4,024	0.07%
2023/05/12	8	31.91	4	32.25	32.05	4	4,013	0.10%
2023/05/11	8	31.91	4	32.25	31.75	4	4,001	0.10%
2023/05/10	8	32.63	2	32.93	32.40	6	3,948	0.15%
2023/05/09	14	33.60	38	34.28	33.20	-24	3,911	-0.61%
2023/05/08	3	33.23	7	33.69	33.50	-4	3,665	-0.11%
2023/05/05	23	33.22	0	0.00	33.10	23	3,594	0.64%
2023/05/04	3	32.82	18	32.86	33.65	-15	3,437	-0.44%
2023/05/03	14	31.94	1	32.60	32.10	13	3,116	0.42%
2023/05/02	2	31.50	32	31.65	32.00	-30	2,986	-1.00%
2023/04/28	17	31.28	18	31.59	31.30	-1	2,919	-0.03%
2023/04/27	0	0.00	0.6	31.35	31.35	-0.6	2,866	-0.02%
2023/04/26	66	31.71	34	32.11	32.00	32	2,767	1.16%
2023/04/25	18	31.80	46.2	32.32	32.35	-28.2	2,461	-1.15%
2023/04/24	418	32.07	41	32.31	32.50	377	2,003	18.82%	大買/鉅額交易
2023/04/21	7	31.34	2	30.55	30.40	5	1,446	0.35%
2023/04/20	8	30.08	7	30.02	29.45	1	1,034	0.10%
2023/04/19	1	28.50	0	0.00	28.40	1	843	0.12%
2023/04/11	0	0.00	1	28.50	28.60	-1	834	-0.12%
2023/04/07	0	28.40	0	0.00	28.75	0	801	0.00%
2023/04/06	0	28.85	0	0.00	28.60	0	789	0.00%
2023/03/31	0	0.00	0	28.30	28.25	0	778	0.00%
2023/03/29	0.1	28.50	0	0.00	28.25	0.1	776	0.01%
2023/03/28	1	28.15	0	0.00	28.30	1	779	0.13%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/16	1	27.50	0	0.00	27.60	1	751	0.13%
2023/03/14	0	0.00	1	28.70	28.75	-1	730	-0.14%
2023/03/13	0	28.85	0	0.00	28.80	0	755	0.00%
2023/03/08	3	29.03	0	0.00	29.10	3	776	0.39%
2023/03/01	0	28.80	0	0.00	28.70	0	774	0.00%
2023/02/16	0	0.00	2	28.55	28.55	-2	834	-0.24%
2023/02/13	1	28.60	0	0.00	28.55	1	847	0.12%
2023/02/07	1	28.90	2	29.00	29.10	-1	808	-0.12%
2023/02/03	0.1	28.95	0	0.00	29.05	0.1	782	0.01%
2023/01/31	0	0.00	2	29.10	29.10	-2	757	-0.26%
2023/01/30	0	0.00	1	28.85	28.85	-1	744	-0.13%
2022/12/13	0	0.00	11	27.80	27.80	-11	707	-1.56%
2022/12/01	0	0.00	0.2	27.40	27.50	-0.2	726	-0.02%
2022/11/15	1	27.20	0	0.00	27.35	1	828	0.12%
2022/11/03	0	0.00	0	26.25	26.15	0	855	0.00%
2022/11/01	0	26.45	0	0.00	26.40	0	852	0.00%
2022/10/20	0	0.00	2	25.40	25.75	-2	857	-0.23%
2022/10/11	3	25.95	0	0.00	25.90	3	932	0.32%
2022/09/16	2	27.50	0	0.00	27.35	2	1,338	0.15%
2022/09/05	2	27.40	0	0.00	27.25	2	1,519	0.13%
2022/08/30	2	27.95	0	0.00	27.95	2	1,543	0.13%
2022/08/25	2	28.20	0	0.00	28.20	2	1,550	0.13%
2022/08/23	2	28.30	0	0.00	28.20	2	1,591	0.13%
2022/08/22	1	29.30	1	29.65	28.70	0	1,614	0.00%
2022/08/08	0	26.85	0	0.00	27.00	0	1,852	0.00%
2022/07/28	1	26.90	0	0.00	26.90	1	2,066	0.05%
2022/07/14	1	25.60	0	0.00	25.90	1	2,230	0.04%
2022/07/12	0	0.00	0	25.70	25.45	0	2,224	0.00%
2022/07/01	2	25.15	3	25.43	25.20	-1	2,163	-0.05%
2022/06/30	3	25.60	0	0.00	26.05	3	2,149	0.14%
2022/06/28	0	0.00	1	27.05	27.15	-1	2,088	-0.05%
2022/06/27	0	0.00	5	30.00	29.95	-5	2,026	-0.25%
2022/06/24	0	29.70	0	0.00	29.75	0	1,968	0.00%
2022/06/23	0	0.00	0.1	29.80	29.65	-0.1	1,984	-0.01%
2022/06/21	0	0.00	5	30.15	29.95	-5	1,965	-0.25%
2022/06/20	0	0.00	1	30.20	29.90	-1	1,925	-0.05%
2022/06/17	1	30.15	0	0.00	30.30	1	1,901	0.05%
2022/06/13	2	29.55	0	0.00	29.55	2	1,862	0.11%
2022/06/08	5.1	30.10	0	0.00	30.05	5.1	1,848	0.28%
2022/06/02	2	30.03	0	0.00	30.00	2	1,886	0.11%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/30	1	30.05	0	0.00	30.05	1	1,865	0.05%
2022/05/27	2	29.53	0	0.00	29.55	2	1,831	0.11%
2022/05/26	4	29.71	0	0.00	29.65	4	1,795	0.22%
2022/05/25	1	29.40	0	0.00	29.40	1	1,775	0.06%
2022/05/24	2	29.85	0	0.00	29.95	2	1,731	0.12%
2022/05/20	2	29.95	0	0.00	29.95	2	1,721	0.12%
2022/05/19	11	29.40	0	0.00	29.60	11	1,700	0.65%
2022/05/18	5	30.15	0	0.00	30.40	5	1,637	0.31%
2022/05/17	5	30.10	0	0.00	30.20	5	1,611	0.31%
2022/05/16	30	30.43	0	30.30	30.15	30	1,613	1.86%
2022/05/12	1	30.80	0	0.00	30.40	1	1,621	0.06%
2022/05/09	10	32.63	12.1	32.50	32.75	-2.1	1,608	-0.13%
2022/05/06	2	33.20	0	0.00	33.20	2	1,603	0.12%
2022/05/04	1.1	33.58	0	0.00	33.65	1.1	1,622	0.07%
2022/05/03	1	34.80	0	0.00	33.70	1	1,594	0.06%
2022/04/29	0.1	33.65	0	0.00	33.45	0.1	1,469	0.00%
2022/04/28	20	33.36	0	0.00	33.50	20	1,476	1.35%
2022/04/27	15	33.35	9	33.40	33.40	6	1,473	0.41%
2022/04/26	15	34.12	0	0.00	34.10	15	1,452	1.03%
2022/04/25	34.1	34.38	0	0.00	34.25	34.1	1,466	2.33%
2022/04/19	0	0.00	1	34.70	34.50	-1	1,548	-0.07%
2022/04/18	10	34.28	0.1	34.40	34.40	9.9	1,559	0.64%
2022/04/14	0	0.00	1.1	34.61	34.65	-1.1	1,636	-0.06%
2022/04/12	20	34.05	0	0.00	34.15	20	1,742	1.15%
2022/04/11	45	34.17	0	0.00	34.10	45	1,781	2.53%
2022/04/06	4	34.70	0	0.00	34.90	4	1,813	0.22%
2022/04/01	27	34.53	0	0.00	34.60	27	1,846	1.46%
2022/03/28	60	34.19	1	34.10	34.40	59	2,183	2.70%
2022/03/25	41.1	34.58	0	0.00	34.50	41.1	2,155	1.91%
2022/03/24	0	0.00	3	35.00	34.85	-3	2,163	-0.14%
2022/03/23	1	35.00	1	35.20	35.10	0	2,177	0.00%
2022/03/22	0	35.30	1	35.00	35.10	-1	2,204	-0.04%
2022/03/21	2	34.98	0	0.00	35.10	2	2,226	0.09%
2022/03/17	0.1	35.10	0	0.00	34.70	0.1	2,371	0.00%
2022/03/16	5	34.20	0	0.00	34.35	5	2,376	0.21%
2022/03/15	23	34.15	1	34.05	33.95	22	2,372	0.93%
2022/03/09	0	0.00	1	33.85	33.95	-1	2,412	-0.04%
2022/03/08	81	33.77	0	0.00	33.70	81	2,421	3.34%
2022/03/07	81	34.06	0	35.00	34.35	81	2,401	3.37%
2022/03/04	1	35.05	0	0.00	34.90	1	2,409	0.04%
2022/03/02	10	34.60	0	0.00	35.00	10	2,632	0.38%
2022/02/25	43	34.55	0	0.00	34.40	43	2,711	1.59%
2022/02/24	26	34.84	0	0.00	34.60	26	2,724	0.95%
2022/02/22	13	35.55	0	0.00	35.40	13	2,787	0.47%
2022/02/21	1	36.20	0	0.00	36.20	1	2,895	0.03%
2022/02/17	2	35.63	0	0.00	35.90	2	2,964	0.07%
2022/02/16	1	36.00	0	0.00	36.00	1	2,975	0.03%
2022/02/14	0	0.00	8	36.32	36.50	-8	2,998	-0.27%
2022/02/10	2.1	36.30	0	0.00	36.25	2.1	3,084	0.07%
2022/02/09	2	35.85	0	0.00	35.85	2	3,082	0.06%
2022/02/07	1	34.50	0	0.00	34.90	1	3,067	0.03%
2022/01/26	6	34.08	0	0.00	34.05	6	3,071	0.20%
2022/01/19	2	34.58	0	0.00	34.60	2	3,249	0.06%
2022/01/18	10	35.03	5	34.90	34.80	5	3,277	0.15%
2022/01/17	1	35.10	0	0.00	35.30	1	3,277	0.03%
2022/01/14	4	35.55	2	35.60	35.40	2	3,305	0.06%
2022/01/13	2	35.85	5	35.85	35.85	-3	3,297	-0.09%
2022/01/11	0	0.00	1	35.60	35.40	-1	3,273	-0.03%
2022/01/10	0	0.00	5	35.50	35.65	-5	3,310	-0.15%
2022/01/06	5	35.03	0	0.00	35.00	5	3,322	0.15%
2022/01/05	5	34.70	0	0.00	34.65	5	3,317	0.15%
2022/01/04	6	34.85	0	0.00	35.05	6	3,280	0.18%
2022/01/03	5	35.10	0	0.00	35.05	5	3,268	0.15%
2021/12/30	1	35.30	0	0.00	35.30	1	3,292	0.03%
2021/12/27	12	36.15	1	36.25	35.60	11	3,425	0.32%
2021/12/24	1.2	35.90	4	35.70	35.90	-2.8	3,417	-0.08%
2021/12/23	4	35.06	1	35.05	35.05	3	3,392	0.09%
2021/12/22	0	0.00	2	34.35	34.35	-2	3,483	-0.06%
2021/12/21	10	33.75	0	0.00	34.10	10	4,172	0.24%
2021/12/20	1	33.80	0	0.00	33.70	1	4,690	0.02%
2021/12/17	2	33.90	1	33.65	33.90	1	4,907	0.02%
2021/12/16	20	33.80	0	0.00	33.70	20	4,925	0.41%
2021/12/14	4	34.74	2	34.28	34.00	2	4,980	0.04%
2021/12/13	1	33.80	0	0.00	33.60	1	4,850	0.02%
2021/12/08	0	0.00	2	34.00	33.95	-2	4,861	-0.04%
2021/12/07	0	33.85	5	33.60	33.80	-5	4,883	-0.10%
2021/12/06	0	0.00	0.2	33.85	33.70	-0.2	4,864	0.00%
2021/12/03	0	0.00	0	33.95	33.85	0	4,886	0.00%
2021/11/30	0	0.00	2	34.00	34.00	-2	4,899	-0.04%
2021/11/29	0	33.60	3	33.50	34.10	-3	4,919	-0.06%
2021/11/26	10	34.65	0	0.00	34.50	10	4,875	0.21%
2021/11/24	0	0.00	2	35.50	35.50	-2	4,774	-0.04%
2021/11/23	0	0.00	8	35.08	34.85	-8	4,774	-0.17%
2021/11/19	3	35.77	0	0.00	35.50	3	4,784	0.06%
2021/11/18	0	0.00	1	36.45	36.05	-1	4,768	-0.02%
2021/11/16	2	35.10	0	0.00	35.40	2	4,659	0.04%
2021/11/15	3	34.50	0	0.00	35.00	3	4,663	0.06%
2021/11/10	0	35.45	0	0.00	34.75	0	4,828	0.00%
2021/11/09	6	34.94	0	0.00	35.00	6	4,749	0.13%
2021/11/03	0	0.00	0.4	34.75	34.65	-0.4	4,720	-0.01%
2021/11/02	0	0.00	6	34.55	34.30	-6	4,727	-0.13%
2021/11/01	0	0.00	5	34.25	34.20	-5	4,711	-0.11%
2021/10/29	0	33.55	0	0.00	34.00	0	4,713	0.00%
2021/10/28	5	33.15	0	0.00	33.20	5	4,726	0.11%
2021/10/27	2	33.03	0	0.00	33.05	2	4,763	0.04%
2021/10/22	2	33.60	0	0.00	33.60	2	4,771	0.04%
2021/10/20	0	34.45	0	0.00	33.95	0	4,901	0.00%
2021/10/14	0	0.00	5	33.93	33.95	-5	5,072	-0.10%
2021/10/13	0	33.30	0	0.00	33.10	0	5,046	0.00%
2021/10/08	1.4	33.73	0	0.00	33.55	1.4	5,047	0.03%
2021/10/06	0	0.00	0	33.50	33.20	0	5,136	0.00%
2021/10/05	1	33.05	2	32.93	33.90	-1	5,163	-0.02%
2021/10/04	0	0.00	1	34.25	33.75	-1	5,229	-0.02%
2021/10/01	5	34.98	5	35.05	34.40	0	5,334	0.00%
2021/09/30	14	35.86	0	0.00	35.65	14	5,582	0.25%
2021/09/29	7	35.76	6	36.00	35.70	1	5,656	0.02%
2021/09/28	21	37.89	20	38.22	37.20	1	5,623	0.02%
2021/09/27	18	36.52	7	36.47	37.50	11	5,127	0.21%
2021/09/24	8	34.89	0	0.00	34.10	8	5,231	0.15%
2021/09/22	0	34.60	5	33.75	33.80	-5	5,512	-0.09%
2021/09/17	1	34.80	0	0.00	34.30	1	5,554	0.02%
2021/09/14	2	35.65	0	0.00	35.70	2	5,717	0.03%
2021/09/13	6	35.05	0	0.00	35.75	6	6,089	0.10%
2021/09/08	0	0.00	4	35.33	35.10	-4	6,382	-0.06%
2021/09/06	0	35.65	0	0.00	35.50	0	6,471	0.00%
2021/09/03	0	0.00	5	35.95	35.90	-5	6,703	-0.07%
2021/09/01	0	0.00	1.1	36.18	36.05	-1.1	6,932	-0.02%
2021/08/31	1	36.25	0	0.00	36.00	1	7,220	0.01%
2021/08/27	1	36.95	0	37.10	37.15	1	8,507	0.01%
2021/08/25	0	0.00	10	36.15	36.45	-10	9,548	-0.10%
2021/08/24	0	0.00	155	36.08	36.00	-155	9,557	-1.62%	大賣/鉅額交易
2021/08/23	0	0.00	60	36.53	36.65	-60	9,552	-0.63%
2021/08/20	225	36.13	0	0.00	36.05	225	9,568	2.35%	大買/鉅額交易
2021/08/18	2	36.73	0	0.00	36.75	2	9,597	0.02%
2021/08/16	1	39.90	0	0.00	39.65	1	9,655	0.01%
2021/08/13	1	40.80	0	0.00	40.90	1	9,619	0.01%
2021/08/11	0	0.00	0.1	42.00	41.15	-0.1	9,717	0.00%
2021/08/06	1	41.95	3	42.05	42.05	-2	10,006	-0.02%
2021/08/04	0	0.00	0	41.90	42.20	0	10,387	0.00%
2021/08/03	3	41.40	0	0.00	41.80	3	10,891	0.03%
2021/08/02	1	41.30	0	0.00	42.00	1	11,135	0.01%
2021/07/28	0	0.00	1	42.00	41.70	-1	11,200	-0.01%
2021/07/27	1	41.90	0	0.00	41.75	1	11,276	0.01%
2021/07/23	1	43.80	0	0.00	43.80	1	11,234	0.01%
2021/07/22	2	42.50	4	42.10	42.10	-2	11,252	-0.02%
2021/07/20	0	0.00	5	44.10	43.40	-5	11,329	-0.04%
2021/07/19	1	44.65	0	0.00	44.60	1	11,489	0.01%
2021/07/15	4	44.49	0	0.00	45.10	4	11,904	0.03%
2021/07/13	1	44.40	0	0.00	44.20	1	12,155	0.01%
2021/07/12	1	45.95	0	0.00	44.95	1	12,200	0.01%
2021/07/08	3	47.57	1	47.05	46.80	2	12,352	0.02%
2021/07/07	3	48.58	0	0.00	48.00	3	12,719	0.02%
2021/07/06	1	47.90	10	48.20	48.05	-9	12,729	-0.07%
2021/07/05	1	47.70	11	48.19	48.35	-10	12,634	-0.08%
2021/07/02	4	49.10	14	48.11	48.25	-10	12,625	-0.08%
2021/07/01	27	49.24	19	49.47	47.70	8	12,600	0.06%
2021/06/30	20	47.82	119.1	47.71	48.50	-99.1	12,196	-0.81%	大賣/
2021/06/28	0.1	45.70	9	44.92	46.00	-8.9	11,840	-0.08%
2021/06/25	6	45.38	10	45.15	44.90	-4	11,931	-0.03%
2021/06/24	0	0.00	6	45.01	45.40	-6	12,036	-0.05%
2021/06/23	10	45.23	20	46.04	44.80	-10	12,046	-0.08%
2021/06/22	21	46.30	3	45.97	45.25	18	12,006	0.15%
2021/06/21	8	44.66	12	44.99	45.80	-4	11,681	-0.03%
2021/06/18	4	43.93	0	0.00	44.30	4	11,495	0.03%
2021/06/17	0	0.00	0.1	45.00	44.05	-0.1	11,500	0.00%
2021/06/16	0	0.00	8	43.73	43.85	-8	11,569	-0.07%
2021/06/15	11	43.95	2	43.73	44.00	9	11,547	0.08%
2021/06/11	1	44.70	4	46.53	44.50	-3	11,486	-0.03%
2021/06/09	23	45.96	2	45.65	45.10	21	11,135	0.19%
2021/06/08	98	47.11	2	47.95	46.90	96	11,004	0.87%
2021/06/07	33.1	48.18	55	48.86	49.00	-21.9	10,711	-0.20%
2021/06/04	28	47.46	9	46.19	45.65	19	9,730	0.20%
2021/06/03	30	47.01	44	47.18	46.40	-14	9,410	-0.15%
2021/06/02	10	44.22	3	42.45	44.75	7	8,596	0.08%
2021/06/01	10	41.30	0	0.00	41.70	10	8,410	0.12%
2021/05/31	9	41.78	6	41.43	41.30	3	8,428	0.04%
2021/05/28	10	41.22	2	41.05	41.20	8	8,435	0.09%
2021/05/27	2	40.90	0	0.00	40.90	2	8,495	0.02%
2021/05/25	0	0.00	7	41.77	41.70	-7	8,495	-0.08%
2021/05/24	15	42.67	17.3	42.18	42.35	-2.3	8,454	-0.03%
2021/05/21	0	0.00	0.2	40.20	41.30	-0.2	8,413	0.00%
2021/05/20	3	39.80	2	40.03	39.95	1	8,382	0.01%
2021/05/19	3	40.53	3.9	40.34	40.35	-0.9	8,352	-0.01%
2021/05/18	4	39.49	0	0.00	40.00	4	8,294	0.05%
2021/05/17	0.1	38.45	45	37.37	37.50	-44.9	8,225	-0.55%
2021/05/14	2.2	40.30	8	40.36	39.30	-5.8	8,098	-0.07%
2021/05/13	10.1	41.04	3	39.20	40.55	7.1	7,981	0.09%
2021/05/12	5.4	41.79	20	42.02	40.80	-14.6	7,825	-0.19%
2021/05/11	69	47.81	12	48.53	44.85	57	7,543	0.76%
2021/05/10	20	45.48	5	45.85	46.30	15	7,010	0.21%
2021/05/07	0	0.00	5	42.75	43.20	-5	6,735	-0.07%
2021/05/06	2	43.88	2	44.15	42.90	0	6,739	0.00%
2021/05/05	3	43.10	0	0.00	42.80	3	6,710	0.04%
2021/04/29	2	44.40	15	44.13	44.60	-13	6,583	-0.20%
2021/04/28	3	45.00	6	45.18	44.90	-3	6,554	-0.05%
2021/04/27	0	44.80	0	0.00	45.80	0	6,573	0.00%
2021/04/26	18	45.35	5	45.24	45.20	13	6,491	0.20%
2021/04/23	1	43.75	7	43.64	44.10	-6	6,353	-0.09%
2021/04/22	4	44.25	9	43.97	42.65	-5	6,216	-0.08%
2021/04/21	15	43.85	5	43.70	43.90	10	6,020	0.17%
2021/04/20	3	42.95	1	43.05	42.90	2	5,845	0.03%
2021/04/19	5	42.48	5	42.74	43.00	0	5,793	0.00%
2021/04/16	4	41.25	1	41.00	41.55	3	5,623	0.05%
2021/04/15	10	40.91	0	0.00	40.80	10	5,565	0.18%
2021/04/14	6	41.06	10	41.30	40.75	-4	5,534	-0.07%
2021/04/13	17	42.47	34	42.35	41.80	-17	5,423	-0.31%
2021/04/12	19	39.68	10	39.68	40.45	9	4,935	0.18%
2021/04/09	1	36.95	1	38.10	37.00	0	4,665	0.00%
2021/04/08	6	37.43	11	37.74	38.00	-5	4,657	-0.11%
2021/04/07	5	37.41	5	37.20	37.00	0	4,750	0.00%
2021/04/06	2	36.55	11	37.07	37.40	-9	5,023	-0.18%
2021/04/01	0	0.00	3	35.30	35.40	-3	5,095	-0.06%
2021/03/31	8	35.05	3	34.82	34.90	5	4,996	0.10%
2021/03/30	2	34.83	5	34.92	35.00	-3	4,935	-0.06%
2021/03/29	2	34.33	4	34.26	34.05	-2	4,784	-0.04%
2021/03/26	14	33.52	1	33.50	33.60	13	4,838	0.27%
2021/03/23	1	32.75	12.1	32.84	32.70	-11.1	4,820	-0.23%
2021/03/22	2	32.53	0	0.00	33.00	2	5,030	0.04%
2021/03/19	11.1	33.23	4	32.79	32.65	7.1	5,060	0.14%
2021/03/12	0	0.00	5	32.20	32.30	-5	5,083	-0.10%
2021/03/11	5	32.55	0	0.00	32.40	5	5,137	0.10%
2021/03/05	0	0.00	1	32.20	31.80	-1	5,165	-0.02%
2021/02/26	3	31.30	3	31.40	31.35	0	5,152	0.00%
2021/02/25	1	31.40	0	0.00	31.45	1	5,134	0.02%
2021/02/23	12	31.58	0	0.00	31.65	12	5,162	0.23%
2021/02/17	10	30.15	3	30.12	30.20	7	5,365	0.13%
2021/02/03	0	0.00	1	29.20	29.15	-1	5,855	-0.02%
2021/02/01	0	0.00	2	28.93	28.90	-2	6,029	-0.03%
2021/01/28	5	29.27	0	0.00	29.20	5	6,138	0.08%
2021/01/25	0	0.00	3	30.15	30.15	-3	6,210	-0.05%
2021/01/22	0	0.00	20	29.73	29.60	-20	6,234	-0.32%
2021/01/21	0	0.00	3	29.98	29.90	-3	6,209	-0.05%
2021/01/20	12	29.98	10	29.90	29.85	2	6,286	0.03%
2021/01/19	2	30.98	1	31.05	30.85	1	6,495	0.02%
2021/01/18	15	31.20	0	0.00	31.10	15	6,550	0.23%
2021/01/15	0	0.00	20	31.85	31.40	-20	6,564	-0.30%
2021/01/14	1	32.45	0	0.00	32.05	1	6,677	0.01%
2021/01/13	1	32.40	0	0.00	32.30	1	6,713	0.01%
2021/01/12	0	0.00	3	32.65	32.25	-3	6,781	-0.04%
2021/01/07	1	34.15	0	0.00	33.55	1	6,802	0.01%
2021/01/06	0	0.00	1	33.20	33.20	-1	6,891	-0.01%
2021/01/05	13	33.72	13	33.79	33.75	0	7,035	0.00%
2021/01/04	11	34.27	5	34.20	34.20	6	7,184	0.08%
2020/12/31	0	0.00	19	34.02	34.00	-19	7,154	-0.27%
2020/12/30	5	33.85	13	34.21	34.15	-8	7,118	-0.11%
2020/12/29	28	34.23	6	34.93	33.55	22	7,018	0.31%
2020/12/28	17	32.81	4	33.11	33.45	13	6,617	0.20%
2020/12/25	2	31.90	4	31.90	31.85	-2	6,421	-0.03%
2020/12/24	1	31.90	0	0.00	31.95	1	6,566	0.02%
2020/12/23	5	31.80	5	32.00	32.00	0	6,696	0.00%
2020/12/22	3	32.33	0	0.00	32.10	3	6,864	0.04%
2020/12/21	10	31.91	5	31.89	31.95	5	6,824	0.07%
2020/12/18	15	31.38	0	0.00	31.35	15	6,858	0.22%
2020/12/17	5	31.37	1	31.50	31.35	4	6,965	0.06%
2020/12/16	5	31.61	8	31.75	31.75	-3	7,030	-0.04%
2020/12/15	2	31.25	5	31.47	31.25	-3	7,052	-0.04%
2020/12/14	1	30.35	1	30.85	30.85	0	7,238	0.00%
2020/12/11	1	30.60	2	30.50	30.60	-1	7,585	-0.01%
2020/12/10	6	31.18	4	31.64	30.85	2	7,732	0.03%
2020/12/09	10	30.95	2	30.80	30.90	8	7,836	0.10%
2020/12/08	90	31.20	0	0.00	31.20	90	7,910	1.14%
2020/12/07	2	30.75	5	30.85	30.80	-3	8,044	-0.04%
2020/12/04	1	31.40	0	0.00	31.40	1	8,135	0.01%
2020/12/03	2	31.48	0	0.00	31.55	2	8,318	0.02%
2020/12/02	2	31.70	0	0.00	31.65	2	8,383	0.02%
2020/11/30	1	31.80	5	32.38	31.80	-4	8,550	-0.05%
2020/11/27	2	32.05	0	0.00	32.00	2	8,664	0.02%
2020/11/26	0	0.00	102	32.00	31.95	-102	8,892	-1.15%	大賣/鉅額交易
2020/11/25	0	0.00	4	32.00	31.75	-4	9,325	-0.04%
2020/11/23	0	0.00	11	31.81	31.80	-11	9,522	-0.12%
2020/11/20	5	32.03	0	0.00	32.00	5	9,527	0.05%
2020/11/18	19	31.80	19	31.80	31.95	0	9,607	0.00%
2020/11/17	7	31.99	12	31.88	32.00	-5	9,652	-0.05%
2020/11/13	25	33.57	18	32.74	32.60	7	9,815	0.07%
2020/11/12	2	32.68	4	32.65	32.60	-2	9,419	-0.02%
2020/11/11	2	32.60	1	33.00	33.10	1	9,481	0.01%
2020/11/09	9	32.92	4	33.15	33.25	5	9,613	0.05%
2020/11/05	3	32.68	0	0.00	32.60	3	10,067	0.03%
2020/11/04	5	33.55	4	33.05	33.25	1	10,031	0.01%
2020/11/03	2	33.30	4	33.11	33.15	-2	10,121	-0.02%
2020/11/02	0	0.00	3	33.25	33.15	-3	10,118	-0.03%
2020/10/30	0	0.00	15	33.98	33.95	-15	10,102	-0.15%
2020/10/29	0	0.00	6	34.23	34.30	-6	10,056	-0.06%
2020/10/28	5	35.30	0	0.00	34.75	5	10,041	0.05%
2020/10/27	12	35.32	0	0.00	35.35	12	9,929	0.12%
2020/10/26	0	0.00	1	33.55	33.55	-1	9,628	-0.01%
2020/10/23	0	0.00	1	33.85	33.75	-1	9,552	-0.01%
2020/10/22	4	33.99	2	34.30	33.85	2	9,557	0.02%
2020/10/21	0	0.00	10	33.75	33.75	-10	9,440	-0.11%
2020/10/20	1	33.20	0	0.00	33.60	1	9,399	0.01%
2020/10/19	0	0.00	5	32.90	32.50	-5	9,368	-0.05%
2020/10/15	8	33.38	0	0.00	33.20	8	9,340	0.09%
2020/10/14	4	33.80	0	0.00	33.20	4	9,348	0.04%
2020/10/13	10	34.45	2	33.45	34.50	8	9,174	0.09%
2020/10/12	0	0.00	2	32.98	33.50	-2	8,973	-0.02%
2020/10/08	1	31.75	0	0.00	31.75	1	8,852	0.01%
2020/10/07	5	32.28	0	0.00	32.25	5	8,838	0.06%
2020/10/06	0	0.00	1	32.35	32.50	-1	8,827	-0.01%
2020/10/05	0	0.00	2	32.13	32.10	-2	8,814	-0.02%
2020/09/30	3	31.67	0	0.00	31.55	3	8,814	0.03%
2020/09/29	2	31.50	14	31.92	32.55	-12	8,758	-0.14%
2020/09/28	10	31.31	7	31.89	31.80	3	8,634	0.03%
2020/09/25	9	31.43	72	31.77	31.60	-63	8,596	-0.73%
2020/09/24	16	30.59	12	31.37	30.45	4	8,511	0.05%
2020/09/23	60	31.74	1	32.30	31.15	59	8,369	0.70%
2020/09/22	9	32.40	13	32.45	31.90	-4	8,273	-0.05%
2020/09/21	0	0.00	3	33.20	33.10	-3	8,144	-0.04%
2020/09/18	0	0.00	10	32.30	32.90	-10	8,049	-0.12%
2020/09/17	77	30.96	72	31.47	31.75	5	7,804	0.06%
2020/09/16	5	29.92	55	30.43	31.55	-50	7,580	-0.66%
2020/09/15	40	29.27	28	29.79	30.00	12	7,301	0.16%
2020/09/14	4	29.06	4	29.30	29.00	0	7,211	0.00%
2020/09/11	13	28.46	2	29.18	28.50	11	7,118	0.15%
2020/09/10	8	29.35	50	29.15	29.00	-42	7,058	-0.60%
2020/09/09	2	29.80	3	29.68	29.65	-1	6,999	-0.01%
2020/09/08	1	29.00	6	28.89	29.15	-5	6,915	-0.07%
2020/09/07	50	28.60	0	0.00	27.90	50	6,728	0.74%
2020/09/04	1	27.90	0	0.00	27.80	1	6,666	0.02%
2020/09/03	1	28.50	0	0.00	28.70	1	6,678	0.01%
2020/09/02	9	28.58	2	28.73	28.45	7	6,571	0.11%
2020/09/01	3	29.30	2.5	29.45	29.50	0.5	6,390	0.01%
2020/08/31	1	28.35	14.8	29.02	30.30	-13.8	6,145	-0.22%
2020/08/27	0	0.00	52.8	26.74	26.30	-52.8	5,580	-0.95%
2020/08/25	2	27.30	0	0.00	27.30	2	5,429	0.04%
2020/08/24	1	27.45	0	0.00	27.00	1	5,386	0.02%
2020/08/21	4	27.25	0	0.00	27.30	4	5,399	0.07%
2020/08/20	2	27.38	4.8	27.25	27.50	-2.8	5,342	-0.05%
2020/08/19	0	0.00	2	27.90	28.00	-2	5,215	-0.04%
2020/08/17	5	26.18	1	26.45	26.50	4	5,168	0.08%
2020/08/13	10	26.00	130	25.32	25.55	-120	5,249	-2.29%	大賣/鉅額交易
2020/08/12	133	25.68	10	25.66	25.40	123	5,257	2.34%	大買/鉅額交易
2020/08/11	0	0.00	37	24.42	25.15	-37	5,099	-0.73%
2020/08/10	30	23.80	0	0.00	23.90	30	4,954	0.61%
2020/08/07	0	0.00	5	24.15	24.15	-5	4,961	-0.10%
2020/08/05	0	0.00	5	23.40	23.40	-5	5,157	-0.10%
2020/07/28	5	23.15	0	0.00	23.10	5	5,093	0.10%
2020/07/20	0	0.00	6	24.05	23.95	-6	4,914	-0.12%
2020/07/17	10	23.40	3	23.60	23.55	7	4,850	0.14%
2020/07/16	2	23.78	6	23.76	23.85	-4	4,858	-0.08%
2020/07/10	0	0.00	14	23.41	23.35	-14	4,775	-0.29%
2020/07/08	0	0.00	0.8	23.15	23.20	-0.8	4,670	-0.02%
2020/07/06	10	23.05	0	0.00	23.00	10	4,713	0.21%
2020/07/03	17	23.90	0	0.00	23.95	17	4,653	0.37%
2020/07/02	1	23.85	0	0.00	23.85	1	4,572	0.02%
2020/07/01	0	0.00	2	23.50	23.65	-2	4,583	-0.04%
2020/06/29	5	23.15	0	0.00	23.15	5	4,584	0.11%
2020/06/24	0	0.00	61	23.50	23.50	-61	4,588	-1.33%
2020/06/22	4	23.90	0	0.00	23.70	4	4,710	0.08%
2020/06/19	1	24.00	0	0.00	23.65	1	4,700	0.02%
2020/06/18	0	0.00	2	24.05	24.00	-2	4,723	-0.04%
2020/06/17	0	0.00	1	24.05	23.75	-1	4,736	-0.02%
2020/06/16	0	0.00	10	23.63	23.85	-10	4,805	-0.21%
2020/06/15	0	0.00	1	23.15	22.90	-1	4,918	-0.02%
2020/06/11	4	22.50	36	22.59	22.50	-32	4,997	-0.64%
2020/06/10	6	22.77	1	22.80	22.75	5	5,048	0.10%
2020/06/09	0	0.00	2	23.65	23.70	-2	5,193	-0.04%
2020/06/08	2	23.85	0	0.00	23.95	2	5,294	0.04%
2020/06/01	0	0.00	5	23.88	23.95	-5	5,810	-0.09%
2020/05/28	5	24.35	0	0.00	23.85	5	6,106	0.08%
2020/05/25	0	0.00	16	23.53	23.45	-16	7,089	-0.23%
2020/05/22	3	24.18	1	24.20	24.05	2	7,214	0.03%
2020/05/21	14	24.19	5	24.22	24.30	9	7,427	0.12%
2020/05/19	7	23.16	0	0.00	23.60	7	7,336	0.10%
2020/05/18	5	22.70	27	22.99	23.10	-22	7,175	-0.31%
2020/05/15	0	0.00	1	22.30	22.20	-1	7,007	-0.01%
2020/05/14	1	21.95	3	21.50	21.50	-2	6,955	-0.03%
2020/05/13	0	0.00	5	22.25	21.90	-5	6,894	-0.07%
2020/05/12	7	21.88	91	22.63	22.40	-84	6,806	-1.23%
2020/05/08	0	0.00	1	21.10	21.05	-1	6,555	-0.02%
2020/05/06	5	21.00	0	0.00	20.90	5	6,792	0.07%
2020/05/05	0	0.00	4	20.93	20.95	-4	6,789	-0.06%
2020/05/04	0	0.00	1	20.95	20.80	-1	6,791	-0.01%
2020/04/30	0	0.00	25	21.10	21.20	-25	6,772	-0.37%
2020/04/29	0	0.00	0	21.00	21.05	0	6,759	0.00%
2020/04/28	1	20.95	10	20.90	21.00	-9	6,732	-0.13%
2020/04/27	3	20.55	1	20.65	20.70	2	6,745	0.03%
2020/04/15	0	0.00	3	20.85	21.45	-3	6,723	-0.04%
2020/04/14	1	20.80	0	0.00	20.85	1	6,657	0.02%
2020/04/09	2	20.85	1	21.00	21.10	1	6,605	0.02%
2020/04/08	0	0.00	2	20.80	20.85	-2	6,563	-0.03%
2020/04/07	1	20.50	0	0.00	20.30	1	6,514	0.02%
2020/04/06	1	20.35	0	0.00	20.40	1	6,489	0.02%
2020/04/01	1	20.40	0	0.00	20.50	1	6,454	0.02%
2020/03/31	0	0.00	10	20.45	20.55	-10	6,481	-0.15%
2020/03/30	0	0.00	10	20.50	20.50	-10	6,439	-0.16%
2020/03/27	3	20.35	10	20.75	20.10	-7	6,396	-0.11%
2020/03/26	4	20.63	61	20.77	20.75	-57	6,303	-0.90%
2020/03/25	0	0.00	1	20.25	20.35	-1	6,194	-0.02%
2020/03/23	1	18.90	0	0.00	19.05	1	6,000	0.02%
2020/03/20	2	18.20	1	18.20	18.35	1	5,913	0.02%
2020/03/19	1	17.55	5	17.55	17.55	-4	5,777	-0.07%
2020/03/18	1	19.85	0	0.00	19.45	1	5,544	0.02%
2020/03/17	0	0.00	23	20.53	20.35	-23	5,438	-0.42%
2020/03/16	0	0.00	5	21.23	21.00	-5	5,330	-0.09%
2020/03/13	6	20.76	2	20.95	21.30	4	5,237	0.08%
2020/03/12	0	0.00	12	22.31	22.50	-12	4,960	-0.24%
2020/03/11	0	0.00	1	23.15	23.00	-1	4,821	-0.02%
2020/03/10	3	22.32	4	22.40	22.70	-1	4,707	-0.02%
2020/03/09	2	22.75	1	22.40	22.10	1	4,538	0.02%
2020/03/06	6	23.48	5	23.38	23.20	1	4,361	0.02%
2020/03/05	4	23.55	5	23.25	23.50	-1	4,286	-0.02%
2020/03/04	2	24.03	1	24.30	23.75	1	4,154	0.02%
2020/03/03	0	0.00	21	24.40	24.20	-21	4,018	-0.52%
2020/03/02	2	23.28	2	23.40	23.35	0	3,790	0.00%
2020/02/27	12	24.10	73	24.65	23.65	-61	3,649	-1.67%
2020/02/26	6	23.93	28	23.96	23.65	-22	3,278	-0.67%
2020/02/25	7	23.00	23	22.58	22.60	-16	2,676	-0.60%
2020/02/24	2	22.40	1	22.75	23.00	1	2,438	0.04%
2020/02/21	24	21.48	12	21.49	21.65	12	2,096	0.57%
2020/02/20	0	0.00	2	21.05	21.00	-2	1,950	-0.10%
2020/02/17	0	0.00	0.9	20.50	20.50	-0.9	1,955	-0.05%
2020/02/13	0	0.00	2	20.25	20.10	-2	1,892	-0.11%
2020/02/10	10	20.50	19	20.44	20.25	-9	1,832	-0.49%
2020/02/07	16	20.64	1	20.25	20.80	15	1,732	0.87%
2020/02/06	5	19.90	2	20.00	20.00	3	1,578	0.19%
2020/01/31	0	0.00	8	19.72	19.70	-8	1,511	-0.53%
2020/01/20	0	0.00	6	20.45	20.45	-6	1,464	-0.41%
2020/01/15	0	0.00	2	19.90	20.00	-2	1,378	-0.15%
2020/01/10	0	0.00	1	19.80	19.75	-1	1,356	-0.07%
2020/01/09	30	19.25	0	0.00	19.20	30	1,290	2.32%
2020/01/07	1	19.35	0	0.00	19.35	1	1,304	0.08%
2020/01/03	7	19.36	0	0.00	19.40	7	1,345	0.52%
2020/01/02	4	19.30	5	19.40	19.45	-1	1,339	-0.07%
2019/12/27	10	19.05	0	0.00	19.10	10	1,263	0.79%
2019/12/26	0	0.00	100	19.08	19.15	-100	1,248	-8.01%
2019/12/20	5	18.90	0	0.00	18.85	5	1,204	0.42%
2019/12/17	58	18.66	0	0.00	18.85	58	1,191	4.87%
2019/12/16	0	18.90	0	0.00	18.85	0	1,155	0.00%
2019/12/10	0	0.00	3	18.90	18.95	-3	1,157	-0.26%
2019/12/06	0	0.00	0	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%
2019/11/28	2	18.85	0	0.00	18.85	2	1,153	0.17%
2019/11/25	10	19.15	3.6	19.28	19.20	6.4	1,088	0.59%
2019/11/22	0	19.50	0	0.00	18.80	0	1,052	0.00%
2019/11/14	0	0.00	2	18.63	18.80	-2	997	-0.20%
2019/11/12	0	0.00	36	18.20	18.25	-36	934	-3.85%
2019/11/05	0	0.00	10	18.30	18.35	-10	936	-1.07%
2019/11/01	0	0.00	20	18.10	18.10	-20	968	-2.06%
2019/10/21	2	17.90	0	0.00	17.95	2	1,057	0.19%
2019/10/08	0	0.00	5	18.15	18.05	-5	1,038	-0.48%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/18	0	0.00	4	18.15	18.20	-4	1,358	-0.29%
2019/09/11	1	18.10	0	0.00	18.10	1	1,508	0.07%
2019/09/05	2	17.80	0	0.00	17.85	2	1,510	0.13%
2019/09/02	0	0.00	5	17.75	17.75	-5	1,528	-0.33%
2019/08/28	5	17.35	0	0.00	17.35	5	1,526	0.33%
2019/08/21	1	17.60	0	0.00	17.70	1	1,555	0.06%
2019/08/05	5	18.35	0	0.00	18.10	5	1,574	0.32%
2019/07/30	50	18.85	0	0.00	18.85	50	1,607	3.11%
2019/07/29	10	19.00	0	0.00	18.95	10	1,635	0.61%
2019/07/26	2	18.95	1	19.05	19.00	1	1,630	0.06%
2019/07/22	0	19.10	0	0.00	19.10	0	1,642	0.00%
2019/07/18	4	19.10	0	0.00	19.10	4	1,675	0.24%
2019/07/17	5	19.15	0	0.00	19.15	5	1,685	0.30%
2019/07/15	40	19.30	70	19.39	19.20	-30	1,662	-1.80%
2019/07/12	1	19.65	0	0.00	19.70	1	1,678	0.06%
2019/07/11	7	19.62	0	0.00	19.65	7	1,703	0.41%
2019/07/10	2	20.50	0	0.00	20.60	2	1,691	0.12%
2019/07/02	10	20.55	0	0.00	20.45	10	1,956	0.51%
2019/06/27	1	20.40	0	0.00	20.40	1	1,942	0.05%
2019/06/25	0	0.00	2	20.75	20.75	-2	1,973	-0.10%
2019/06/24	30	20.78	2	20.75	20.75	28	1,970	1.42%
2019/06/21	30	20.58	2	20.58	20.75	28	1,965	1.42%
2019/06/19	0	0.00	2	20.00	20.20	-2	1,950	-0.10%
2019/06/13	2	19.48	0	0.00	19.45	2	1,941	0.10%
2019/06/06	0	0.00	50	19.45	19.40	-50	1,984	-2.52%
2019/05/24	0	0.00	50	19.40	19.35	-50	2,043	-2.45%
2019/05/21	2	19.25	50	19.30	19.30	-48	2,100	-2.29%
2019/05/20	0	0.00	2	19.40	19.35	-2	2,120	-0.09%
2019/05/15	0	0.00	0.3	19.35	19.25	-0.3	2,257	-0.01%
2019/05/09	0	0.00	10	19.75	19.50	-10	2,332	-0.43%
2019/05/08	2	19.80	0	0.00	19.80	2	2,303	0.09%
2019/05/06	1	19.70	0	0.00	19.70	1	2,294	0.04%
2019/05/03	20	19.95	0	0.00	19.95	20	2,269	0.88%
2019/04/30	3	19.75	0	0.00	19.75	3	2,259	0.13%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/25	5	20.10	0	0.00	20.10	5	2,251	0.22%
2019/04/24	4	20.00	0	0.00	19.90	4	2,248	0.18%
2019/04/18	50	20.00	0	0.00	19.85	50	2,209	2.26%
2019/04/17	50	20.25	0	0.00	20.40	50	2,166	2.31%
2019/04/15	51	20.60	1	20.70	20.60	50	2,141	2.34%
2019/04/12	3	20.55	0.5	20.70	20.55	2.5	2,121	0.12%
2019/04/10	13	21.12	73	21.32	21.35	-60	2,041	-2.94%
2019/04/08	0	0.00	51	20.85	21.20	-51	1,847	-2.76%
2019/03/29	0	0.00	1	20.55	20.50	-1	1,744	-0.06%
2019/03/27	5	20.55	0	0.00	20.50	5	1,782	0.28%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	0	20.65	0	0.00	20.55	0	1,788	0.00%
2019/03/22	10	20.75	0	0.00	20.90	10	1,782	0.56%
2019/03/21	0	0.00	24	20.51	20.65	-24	1,736	-1.38%
2019/03/15	3	20.15	0	0.00	20.25	3	1,702	0.18%
2019/03/14	0	20.20	0	0.00	20.10	0	1,701	0.00%
2019/03/13	0	20.30	0	0.00	20.30	0	1,710	0.00%
2019/03/12	0	0.00	1	20.55	20.25	-1	1,722	-0.06%
2019/03/11	0	20.30	0	0.00	20.30	0	1,735	0.00%
2019/03/08	0	0.00	1	20.15	20.15	-1	1,767	-0.06%
2019/03/05	0	0.00	1	20.35	20.20	-1	1,801	-0.06%
2019/02/27	1	20.30	0	0.00	20.20	1	1,835	0.05%
2019/02/25	1	20.30	0	0.00	20.35	1	1,851	0.05%
2019/02/22	0	0.00	2	20.25	20.20	-2	1,858	-0.11%
2019/02/18	20	20.35	0	0.00	20.40	20	1,883	1.06%
2019/02/15	0	0.00	50	20.00	20.15	-50	1,862	-2.68%
2019/02/14	1	19.75	3	19.62	19.70	-2	1,821	-0.11%
2019/02/12	9	19.41	3	19.40	19.45	6	1,834	0.33%
2019/01/30	1	19.40	1	19.55	19.45	0	1,906	0.00%
2019/01/29	0	0.00	1	19.40	19.40	-1	1,913	-0.05%
2019/01/28	0	0.00	2	19.20	19.30	-2	1,939	-0.10%
2019/01/24	50	19.10	0	0.00	19.05	50	2,046	2.44%
2019/01/18	1	18.95	0	0.00	18.95	1	2,373	0.04%
2019/01/08	1	18.70	0	0.00	18.65	1	2,759	0.04%
2019/01/07	0	0.00	1	18.85	18.85	-1	2,831	-0.04%
2018/12/28	0	0.00	3	18.85	18.65	-3	3,145	-0.10%
2018/12/26	1	18.85	0	0.00	18.60	1	3,334	0.03%
2018/12/21	7	19.18	0	0.00	18.85	7	3,644	0.19%
2018/12/19	5	19.70	0	0.00	19.65	5	3,831	0.13%
2018/12/17	1	20.00	0	0.00	19.95	1	4,005	0.02%
2018/12/12	20	20.25	0	0.00	20.25	20	4,329	0.46%
2018/12/10	23	20.10	0	0.00	20.20	23	4,774	0.48%
2018/12/06	2	20.77	2	20.85	20.65	0	5,184	0.00%
2018/12/05	41	21.00	0	0.00	21.00	41	5,355	0.77%
2018/12/04	50	21.40	0	0.00	21.40	50	5,528	0.90%
2018/12/03	10	21.75	1	21.75	21.65	9	5,889	0.15%
2018/11/29	0	0.00	1	21.20	21.20	-1	5,918	-0.02%
2018/11/26	2	21.30	0	0.00	21.35	2	6,105	0.03%
2018/11/22	0	0.00	2	21.10	20.90	-2	6,316	-0.03%
2018/11/13	0	0.00	2	21.00	21.30	-2	7,792	-0.03%
2018/11/12	0	0.00	2	21.45	21.35	-2	7,946	-0.03%
2018/11/09	5	21.20	3	21.40	21.20	2	8,196	0.02%
2018/11/08	4	21.15	0	0.00	21.35	4	8,340	0.05%
2018/11/07	1	20.75	10	21.35	21.35	-9	8,346	-0.11%
2018/11/02	12	20.45	0	0.00	20.50	12	8,470	0.14%
2018/10/31	0	0.00	20	19.48	19.75	-20	8,368	-0.24%
2018/10/30	6	19.44	6	19.72	19.75	0	8,273	0.00%
2018/10/29	0	0.00	1	20.00	20.15	-1	8,177	-0.01%
2018/10/26	3	19.83	2	20.10	20.10	1	8,136	0.01%
2018/10/25	1	19.60	2	19.90	20.05	-1	8,059	-0.01%
2018/10/24	0	0.00	2	20.25	20.45	-2	7,970	-0.03%
2018/10/17	2	21.50	0	0.00	21.00	2	7,802	0.03%
2018/10/16	2	21.70	0	0.00	21.65	2	7,726	0.03%
2018/10/12	0	0.00	4	20.46	21.60	-4	7,583	-0.05%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/08	1	23.10	76	23.29	23.00	-75	7,322	-1.02%
2018/10/05	3	22.93	13	22.89	23.00	-10	7,242	-0.14%
2018/10/04	20	23.25	0	0.00	24.10	20	7,126	0.28%
2018/10/02	3	23.95	2	24.00	23.95	1	7,033	0.01%
2018/10/01	7	24.35	20	24.60	24.40	-13	7,001	-0.19%
2018/09/28	0	0.00	6	24.46	24.60	-6	6,963	-0.09%
2018/09/27	2	24.80	4	25.25	25.30	-2	6,795	-0.03%
2018/09/26	0	0.00	5	24.04	24.80	-5	6,650	-0.08%
2018/09/25	2	23.93	1	23.80	23.55	1	6,526	0.02%
2018/09/20	5	24.18	4	24.25	23.80	1	6,333	0.02%
2018/09/19	12	24.57	0	0.00	24.65	12	6,195	0.19%
2018/09/18	11	24.45	1	24.80	24.65	10	6,141	0.16%
2018/09/17	16	24.67	0	0.00	24.60	16	6,009	0.27%
2018/09/14	0	0.00	3	24.88	25.00	-3	5,859	-0.05%
2018/09/13	0	0.00	2	23.75	23.75	-2	5,568	-0.04%
2018/09/12	14	23.15	1	23.40	23.30	13	5,400	0.24%
2018/09/11	15	22.38	7	22.23	22.75	8	5,158	0.16%
2018/09/10	0	0.00	1	21.80	22.40	-1	5,014	-0.02%
2018/09/07	0	0.00	12	22.02	21.80	-12	4,829	-0.25%
2018/09/05	1	21.55	9	21.58	21.50	-8	4,448	-0.18%
2018/09/03	7	21.20	5	21.37	21.15	2	4,391	0.05%
2018/08/30	0	0.00	5	21.45	21.45	-5	4,271	-0.12%
2018/08/29	30	21.80	51.2	21.92	21.95	-21.2	4,235	-0.50%
2018/08/28	8	21.35	35	21.35	21.35	-27	4,138	-0.65%
2018/08/27	7	21.59	2	21.78	21.50	5	4,155	0.12%
2018/08/24	7	21.60	121	21.95	21.75	-114	4,019	-2.84%	大賣/鉅額交易
2018/08/23	38	21.63	4	21.65	21.65	34	3,728	0.91%
2018/08/22	0	0.00	16.8	20.60	20.65	-16.8	3,364	-0.50%
2018/08/21	0	0.00	40	19.60	19.80	-40	3,080	-1.30%
2018/08/20	2	19.03	5	19.29	19.10	-3	2,905	-0.10%
2018/08/17	2	19.03	5	19.18	19.05	-3	2,850	-0.11%
2018/08/16	37	19.16	26	19.00	18.80	11	2,680	0.41%
2018/08/15	0	0.00	1	18.10	18.55	-1	2,430	-0.04%
2018/08/14	0	0.00	30	18.06	18.10	-30	2,268	-1.32%
2018/08/13	3	17.90	22	18.15	18.00	-19	2,271	-0.84%
2018/08/10	1	17.85	16	17.81	17.85	-15	2,203	-0.68%
2018/08/09	1	17.40	0	0.00	17.30	1	2,187	0.05%
2018/08/08	0	0.00	16	17.35	17.35	-16	2,194	-0.73%
2018/07/30	2	17.15	0	0.00	17.10	2	2,655	0.08%
2018/07/17	2	16.60	0	0.00	16.70	2	2,847	0.07%
2018/07/16	2	16.65	0	0.00	16.75	2	2,854	0.07%
2018/07/11	0	0.00	15	17.09	17.10	-15	2,856	-0.53%
2018/07/10	2	17.15	0	0.00	17.15	2	2,842	0.07%
2018/07/09	7	17.24	0	0.00	17.20	7	2,828	0.25%
2018/07/06	1	16.80	0	0.00	16.95	1	2,870	0.03%
2018/07/03	16	17.03	0	0.00	16.95	16	2,992	0.53%
2018/07/02	0	0.00	10	17.15	17.20	-10	2,982	-0.34%
2018/06/28	0	0.00	20	16.90	16.80	-20	2,984	-0.67%
2018/06/27	10	17.05	0	0.00	17.05	10	2,979	0.34%
2018/06/22	5	16.95	0	0.00	16.85	5	2,957	0.17%
2018/06/20	10	17.10	0	0.00	17.05	10	2,965	0.34%
2018/06/15	0	0.00	2	17.45	17.50	-2	2,911	-0.07%
2018/06/14	0	0.00	2	17.50	17.35	-2	2,904	-0.07%
2018/06/11	22	18.06	1	18.00	18.00	21	2,838	0.74%
2018/06/08	3	17.90	0	0.00	17.90	3	2,802	0.11%
2018/06/06	7	17.97	0	0.00	18.05	7	2,823	0.25%
2018/06/05	11	18.53	10	18.50	18.15	1	2,803	0.04%
2018/06/04	1	18.35	37	18.31	18.50	-36	2,726	-1.32%
2018/06/01	0	0.00	1	18.00	17.95	-1	2,590	-0.04%
2018/05/29	0	0.00	1	17.80	17.80	-1	2,582	-0.04%
2018/05/25	1	17.60	0	0.00	17.60	1	2,740	0.04%
2018/05/23	0	0.00	32	17.55	17.50	-32	3,119	-1.03%
2018/05/18	30	17.93	0	0.00	18.00	30	3,034	0.99%
2018/05/17	21	18.00	0	0.00	18.00	21	3,002	0.70%
2018/05/11	14	17.80	0	0.00	17.65	14	2,876	0.49%
2018/05/10	1	17.40	3	17.37	17.45	-2	2,713	-0.07%
2018/05/09	2	17.33	6	17.32	17.30	-4	2,671	-0.15%
2018/05/07	2	17.18	0	0.00	17.15	2	2,574	0.08%
2018/05/04	21	17.10	0	0.00	17.10	21	2,552	0.82%
2018/05/03	1	17.10	0	0.00	17.15	1	2,539	0.04%
2018/05/02	0	0.00	4	17.05	17.10	-4	2,516	-0.16%
2018/04/30	0	0.00	14	16.81	16.85	-14	2,460	-0.57%
2018/04/27	9	16.65	0	0.00	16.65	9	2,456	0.37%
2018/04/24	0	0.00	2	16.40	16.40	-2	2,673	-0.07%
2018/04/20	9	16.55	11	16.40	16.50	-2	3,024	-0.07%
2018/04/16	0	0.00	1	16.60	16.60	-1	3,125	-0.03%
2018/04/13	0	0.00	1	16.65	16.80	-1	3,167	-0.03%
2018/04/12	2	16.90	1	16.75	16.85	1	3,198	0.03%
2018/04/10	0	0.00	2	16.25	16.70	-2	3,115	-0.06%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/23	0	0.00	1	16.15	16.10	-1	3,309	-0.03%
2018/03/16	0	17.00	0	0.00	16.80	0	3,365	0.00%
2018/03/12	1	17.15	35	17.00	16.95	-34	3,411	-1.00%
2018/03/09	1	16.85	0	0.00	16.70	1	3,495	0.03%
2018/03/06	1	16.75	0	0.00	16.60	1	3,631	0.03%
2018/03/05	2	16.90	0	0.00	16.80	2	3,624	0.06%
2018/03/02	5	17.09	0	0.00	17.15	5	3,587	0.14%
2018/02/27	12.1	16.95	2	16.95	16.90	10.1	3,498	0.29%
2018/02/26	0	0.00	17	17.36	17.30	-17	3,399	-0.50%
2018/02/23	1	15.70	0	0.00	16.30	1	3,079	0.03%
2018/02/09	10	15.15	5	15.10	15.30	5	3,152	0.16%
2018/02/07	0	0.00	3	15.60	15.50	-3	3,195	-0.09%
2018/02/06	40	15.62	2	15.35	15.40	38	3,239	1.17%
2018/02/05	0	0.00	6	16.19	16.20	-6	3,191	-0.19%
2018/02/02	12	16.26	15.5	16.29	16.15	-3.5	3,192	-0.11%
2018/01/26	0	0.00	1	16.35	16.35	-1	3,316	-0.03%
2018/01/25	3	16.35	0	0.00	16.35	3	3,338	0.09%
2018/01/24	0	0.00	1.7	16.34	16.40	-1.7	3,334	-0.05%
2018/01/23	0	0.00	1	16.40	16.35	-1	3,337	-0.03%
2018/01/22	0	0.00	2	16.45	16.40	-2	3,323	-0.06%
2018/01/19	0	0.00	2	16.65	16.60	-2	3,287	-0.06%
2018/01/18	0	0.00	3	17.10	16.80	-3	3,254	-0.09%
2018/01/17	22	17.44	20	17.29	17.20	2	3,139	0.06%
2018/01/10	0	0.00	1	16.30	16.30	-1	3,009	-0.03%
2018/01/09	1	16.85	1	16.50	16.55	0	3,045	0.00%
2018/01/08	0	0.00	3	16.65	16.35	-3	3,060	-0.10%
2018/01/05	0	0.00	5	16.55	16.60	-5	3,075	-0.16%
2018/01/03	0	0.00	5	16.50	16.40	-5	3,127	-0.16%