正隆 (1904)-富邦-延吉券商分點個股進出

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
29.30
漲跌
▲0.10
漲幅
+0.34%
成交量
601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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	2	41.20	0	0.00	41.20	2	8,435	0.02%
2021/05/27	1	40.90	0	0.00	40.90	1	8,495	0.01%
2021/05/26	0.1	41.20	20	40.85	41.60	-19.9	8,506	-0.23%
2021/05/25	10	42.20	2	42.78	41.70	8	8,495	0.09%
2021/05/24	6.2	42.38	1	42.45	42.35	5.2	8,454	0.06%
2021/05/21	3	40.30	6	40.56	41.30	-3	8,413	-0.04%
2021/05/20	11.2	40.04	17	39.78	39.95	-5.8	8,382	-0.07%
2021/05/19	2	39.75	11	39.80	40.35	-9	8,352	-0.11%
2021/05/18	1	39.90	2	39.55	40.00	-1	8,294	-0.01%
2021/05/17	10	37.55	5	37.89	37.50	5	8,225	0.06%
2021/05/14	25.4	39.93	21.1	39.94	39.30	4.3	8,098	0.05%
2021/05/13	27	39.00	5.2	40.21	40.55	21.8	7,981	0.27%
2021/05/12	9.1	41.20	26.5	41.16	40.80	-17.4	7,825	-0.22%
2021/05/11	63.5	47.78	16	46.86	44.85	47.5	7,543	0.63%
2021/05/10	34.2	45.44	10.8	45.96	46.30	23.5	7,010	0.33%
2021/05/07	0.1	43.20	0	0.00	43.20	0.1	6,735	0.00%
2021/05/05	0	0.00	0.3	42.60	42.80	-0.3	6,710	0.00%
2021/05/04	6	44.20	9	42.97	42.35	-3	6,679	-0.04%
2021/05/03	6	43.92	5.2	44.73	44.45	0.8	6,594	0.01%
2021/04/29	3.1	44.30	4.3	44.32	44.60	-1.2	6,583	-0.02%
2021/04/28	0.1	45.16	0	0.00	44.90	0.1	6,554	0.00%
2021/04/27	1.2	45.62	0	0.00	45.80	1.2	6,573	0.02%
2021/04/26	8.1	44.91	13	45.28	45.20	-4.9	6,491	-0.08%
2021/04/23	0	43.70	22.3	43.60	44.10	-22.3	6,353	-0.35%
2021/04/22	9.1	43.82	5.4	43.57	42.65	3.7	6,216	0.06%
2021/04/21	101.1	43.71	110	43.90	43.90	-8.9	6,020	-0.15%	大買/大賣/
2021/04/20	4.3	42.47	3	42.63	42.90	1.3	5,845	0.02%
2021/04/19	13.2	41.91	63	42.23	43.00	-49.8	5,793	-0.86%
2021/04/16	32.1	40.48	6.2	40.93	41.55	25.9	5,623	0.46%
2021/04/15	36.1	40.89	15	40.95	40.80	21.1	5,565	0.38%
2021/04/14	11.2	40.50	21	40.82	40.75	-9.8	5,534	-0.18%
2021/04/13	39.5	42.90	16	42.01	41.80	23.5	5,423	0.43%
2021/04/12	26.1	39.87	17.8	39.87	40.45	8.3	4,935	0.17%
2021/04/09	6	37.04	3	37.03	37.00	3	4,665	0.06%
2021/04/08	2	37.10	53	37.87	38.00	-51	4,657	-1.09%
2021/04/07	58	37.48	0	0.00	37.00	58	4,750	1.22%
2021/04/06	36	37.26	2	37.23	37.40	34	5,023	0.68%
2021/04/01	1.8	34.97	1	35.20	35.40	0.8	5,095	0.01%
2021/03/31	2	34.70	2	34.80	34.90	0	4,996	0.00%
2021/03/30	13	34.78	1	34.65	35.00	12	4,935	0.24%
2021/03/29	2	34.30	2	34.48	34.05	0	4,784	0.00%
2021/03/25	1	33.30	0	0.00	33.35	1	4,869	0.02%
2021/03/24	0	0.00	0	32.90	33.00	0	4,804	0.00%
2021/03/23	0	0.00	1	32.80	32.70	-1	4,820	-0.02%
2021/03/22	0	0.00	5	32.58	33.00	-5	5,030	-0.10%
2021/03/19	2	33.00	3	32.98	32.65	-1	5,060	-0.02%
2021/03/18	2	32.18	0	0.00	32.05	2	4,953	0.04%
2021/03/12	2	32.65	2	32.30	32.30	0	5,083	0.00%
2021/03/11	0	0.00	7	32.47	32.40	-7	5,137	-0.14%
2021/03/10	1	32.10	0	0.00	32.30	1	5,138	0.02%
2021/03/09	2.1	32.39	0	0.00	32.40	2.1	5,155	0.04%
2021/03/08	3	31.90	3	32.17	32.10	0	5,171	0.00%
2021/03/05	0	0.00	1	32.20	31.80	-1	5,165	-0.02%
2021/03/04	0.1	31.95	0	0.00	31.95	0.1	5,211	0.00%
2021/02/26	3	31.37	1.3	31.32	31.35	1.7	5,152	0.03%
2021/02/25	0	0.00	1	31.35	31.45	-1	5,134	-0.02%
2021/02/22	2	31.10	1	31.10	31.10	1	5,150	0.02%
2021/02/18	0	0.00	6	30.67	30.65	-6	5,340	-0.11%
2021/02/17	5	30.30	1	30.25	30.20	4	5,365	0.07%
2021/02/03	1	29.20	0	0.00	29.15	1	5,855	0.02%
2021/02/02	0	0.00	1	29.10	29.30	-1	5,993	-0.02%
2021/01/29	3	29.20	0	0.00	28.70	3	6,066	0.05%
2021/01/28	2	29.20	0	0.00	29.20	2	6,138	0.03%
2021/01/25	0	0.00	4	30.10	30.15	-4	6,210	-0.06%
2021/01/22	3.6	29.57	0	0.00	29.60	3.6	6,234	0.06%
2021/01/21	0	0.00	5	29.75	29.90	-5	6,209	-0.08%
2021/01/20	2	30.03	0	0.00	29.85	2	6,286	0.03%
2021/01/19	1	30.80	0	0.00	30.85	1	6,495	0.02%
2021/01/18	0.6	31.10	0	0.00	31.10	0.6	6,550	0.01%
2021/01/14	0	0.00	3	32.07	32.05	-3	6,677	-0.04%
2021/01/12	0.2	32.30	0	0.00	32.25	0.2	6,781	0.00%
2021/01/11	0.6	32.90	0	0.00	33.00	0.6	6,760	0.01%
2021/01/08	1	33.50	1	33.35	33.30	0	6,787	0.00%
2021/01/07	1	33.50	3	33.58	33.55	-2	6,802	-0.03%
2021/01/06	0	0.00	15	33.25	33.20	-15	6,891	-0.22%
2021/01/05	0.3	33.80	3.4	33.74	33.75	-3.1	7,035	-0.04%
2021/01/04	7	34.14	6	34.20	34.20	1	7,184	0.01%
2020/12/31	8.2	34.14	6	34.07	34.00	2.2	7,154	0.03%
2020/12/30	4	34.26	16	34.15	34.15	-12	7,118	-0.17%
2020/12/29	27	34.58	8	33.63	33.55	19	7,018	0.27%
2020/12/28	22	32.78	7.1	33.18	33.45	14.9	6,617	0.22%
2020/12/25	0.5	31.90	0	0.00	31.85	0.5	6,421	0.01%
2020/12/24	0	0.00	7	31.98	31.95	-7	6,566	-0.11%
2020/12/23	0	31.90	8	31.95	32.00	-8	6,696	-0.12%
2020/12/22	17	32.41	5	32.41	32.10	12	6,864	0.17%
2020/12/21	1	31.80	1	31.80	31.95	0	6,824	0.00%
2020/12/18	0	0.00	1	31.35	31.35	-1	6,858	-0.01%
2020/12/17	0	0.00	5	31.30	31.35	-5	6,965	-0.07%
2020/12/16	0	0.00	3	31.97	31.75	-3	7,030	-0.04%
2020/12/15	15	31.35	5	31.37	31.25	10	7,052	0.14%
2020/12/14	0	0.00	10.5	30.43	30.85	-10.5	7,238	-0.15%
2020/12/11	0	0.00	6	30.55	30.60	-6	7,585	-0.08%
2020/12/10	2	31.40	6	31.00	30.85	-4	7,732	-0.05%
2020/12/09	0	0.00	22	30.90	30.90	-22	7,836	-0.28%
2020/12/08	12	31.20	2	31.23	31.20	10	7,910	0.13%
2020/12/07	3.2	30.79	13	30.83	30.80	-9.8	8,044	-0.12%
2020/12/04	0	0.00	4	31.35	31.40	-4	8,135	-0.05%
2020/12/03	7	31.51	3	31.55	31.55	4	8,318	0.05%
2020/12/02	0	0.00	2.1	31.60	31.65	-2.1	8,383	-0.03%
2020/11/30	10	32.35	0	0.00	31.80	10	8,550	0.12%
2020/11/27	2	31.75	9	31.96	32.00	-7	8,664	-0.08%
2020/11/26	7	32.11	0	0.00	31.95	7	8,892	0.08%
2020/11/25	0	0.00	9	31.78	31.75	-9	9,325	-0.10%
2020/11/24	3	31.97	3	32.10	31.90	0	9,455	0.00%
2020/11/23	4	31.76	0	0.00	31.80	4	9,522	0.04%
2020/11/19	1	31.75	0	0.00	31.70	1	9,608	0.01%
2020/11/18	0	0.00	1	31.85	31.95	-1	9,607	-0.01%
2020/11/17	16.5	31.81	3	32.05	32.00	13.5	9,652	0.14%
2020/11/16	0	0.00	1	32.70	32.65	-1	9,663	-0.01%
2020/11/13	34	33.52	13	33.55	32.60	21	9,815	0.21%
2020/11/12	0.7	32.60	0	0.00	32.60	0.7	9,419	0.01%
2020/11/11	0	32.95	3	32.77	33.10	-3	9,481	-0.03%
2020/11/10	0	0.00	10	32.45	32.45	-10	9,584	-0.10%
2020/11/09	5	33.10	0	33.15	33.25	5	9,613	0.05%
2020/11/06	2	32.50	0.3	32.85	32.70	1.7	9,894	0.02%
2020/11/05	4.3	32.76	0	0.00	32.60	4.3	10,067	0.04%
2020/11/04	4	33.31	3	33.17	33.25	1	10,031	0.01%
2020/11/03	0	0.00	2	33.23	33.15	-2	10,121	-0.02%
2020/11/02	6	33.64	0	0.00	33.15	6	10,118	0.06%
2020/10/30	3	34.50	0	0.00	33.95	3	10,102	0.03%
2020/10/29	11	34.21	0	0.00	34.30	11	10,056	0.11%
2020/10/28	2	35.68	5	35.23	34.75	-3	10,041	-0.03%
2020/10/27	14	35.42	39	35.16	35.35	-25	9,929	-0.25%
2020/10/26	2	33.63	5	33.55	33.55	-3	9,628	-0.03%
2020/10/23	14	33.90	15	34.09	33.75	-1	9,552	-0.01%
2020/10/22	0	0.00	4	34.13	33.85	-4	9,557	-0.04%
2020/10/21	10	33.53	12	33.71	33.75	-2	9,440	-0.02%
2020/10/20	8	33.49	10.3	33.48	33.60	-2.3	9,399	-0.02%
2020/10/19	15.3	32.51	15	32.66	32.50	0.3	9,368	0.00%
2020/10/16	2	33.65	3	33.10	32.80	-1	9,357	-0.01%
2020/10/15	0	0.00	6	33.40	33.20	-6	9,340	-0.06%
2020/10/14	25	33.70	7	33.92	33.20	18	9,348	0.19%
2020/10/13	16	34.31	18	34.09	34.50	-2	9,174	-0.02%
2020/10/12	16	33.08	13	33.12	33.50	3	8,973	0.03%
2020/10/06	10	32.20	0	0.00	32.50	10	8,827	0.11%
2020/10/05	5	32.15	0	0.00	32.10	5	8,814	0.06%
2020/09/30	8	31.81	14	31.90	31.55	-6	8,814	-0.07%
2020/09/29	23	32.27	3.5	31.86	32.55	19.5	8,758	0.22%
2020/09/28	16	31.73	22	31.49	31.80	-6	8,634	-0.07%
2020/09/25	39	31.46	65	31.34	31.60	-26	8,596	-0.30%
2020/09/24	27	30.85	16	30.54	30.45	11	8,511	0.13%
2020/09/23	26	31.78	18	31.47	31.15	8	8,369	0.10%
2020/09/22	15.5	32.18	35	32.24	31.90	-19.5	8,273	-0.24%
2020/09/21	31	33.20	19	33.00	33.10	12	8,144	0.15%
2020/09/18	12	32.31	23.2	32.53	32.90	-11.2	8,049	-0.14%
2020/09/17	39.2	31.66	35	31.22	31.75	4.2	7,804	0.05%
2020/09/16	105	31.39	110	30.94	31.55	-5	7,580	-0.07%	大買/大賣/
2020/09/15	11	29.81	20	29.93	30.00	-9	7,301	-0.12%
2020/09/14	34	29.33	27	29.03	29.00	7	7,211	0.10%
2020/09/10	7	29.15	5	29.34	29.00	2	7,058	0.03%
2020/09/09	19	29.70	8	29.73	29.65	11	6,999	0.16%
2020/09/08	2	29.23	8	29.03	29.15	-6	6,915	-0.09%
2020/09/07	20	27.94	18	28.11	27.90	2	6,728	0.03%
2020/09/04	30	27.84	33	27.95	27.80	-3	6,666	-0.05%
2020/09/03	19	28.27	25	28.24	28.70	-6	6,678	-0.09%
2020/09/02	37	28.61	156	28.63	28.45	-119	6,571	-1.81%	大賣/鉅額交易
2020/09/01	30	30.37	19	29.60	29.50	11	6,390	0.17%
2020/08/31	8	28.79	7	29.47	30.30	1	6,145	0.02%
2020/08/28	144	27.01	9	27.39	27.55	135	5,720	2.36%	大買/鉅額交易
2020/08/27	1	26.55	1	26.50	26.30	0	5,580	0.00%
2020/08/25	0	0.00	2	28.10	27.30	-2	5,429	-0.04%
2020/08/24	1	27.05	0	0.00	27.00	1	5,386	0.02%
2020/08/21	3	27.27	7	27.04	27.30	-4	5,399	-0.07%
2020/08/20	13	27.51	22.5	27.16	27.50	-9.5	5,342	-0.18%
2020/08/19	9	27.33	12	27.73	28.00	-3	5,215	-0.06%
2020/08/17	0	0.00	7.4	26.31	26.50	-7.4	5,168	-0.14%
2020/08/14	15	26.29	2.1	26.08	26.35	13	5,275	0.25%
2020/08/13	2	25.78	6.1	25.83	25.55	-4.1	5,249	-0.08%
2020/08/12	7	25.62	12	25.88	25.40	-5	5,257	-0.10%
2020/08/11	6	24.91	4	24.95	25.15	2	5,099	0.04%
2020/08/10	2	24.10	0	0.00	23.90	2	4,954	0.04%
2020/08/07	0	0.00	5	23.99	24.15	-5	4,961	-0.10%
2020/08/04	0	0.00	2	23.15	23.15	-2	5,119	-0.04%
2020/08/03	1	23.00	0	0.00	23.20	1	5,110	0.02%
2020/07/30	0	0.00	3	23.28	23.25	-3	5,088	-0.06%
2020/07/28	2	23.30	3	23.43	23.10	-1	5,093	-0.02%
2020/07/27	0	0.00	2	23.80	23.60	-2	5,082	-0.04%
2020/07/23	1	24.15	3	23.98	23.80	-2	5,049	-0.04%
2020/07/21	0	0.00	1	23.80	23.90	-1	4,952	-0.02%
2020/07/20	0	0.00	3	23.90	23.95	-3	4,914	-0.06%
2020/07/17	2	23.50	0	0.00	23.55	2	4,850	0.04%
2020/07/16	0	0.00	1	24.00	23.85	-1	4,858	-0.02%
2020/07/15	0	0.00	8	23.57	23.80	-8	4,837	-0.17%
2020/07/14	3	23.28	2	23.45	23.25	1	4,784	0.02%
2020/07/10	0	0.00	9	23.46	23.35	-9	4,775	-0.19%
2020/07/09	2	23.10	11	23.30	23.05	-9	4,699	-0.19%
2020/07/08	0	0.00	1	23.15	23.20	-1	4,670	-0.02%
2020/07/07	2	22.95	0	0.00	22.95	2	4,674	0.04%
2020/07/06	2	23.00	16	23.04	23.00	-14	4,713	-0.30%
2020/07/03	2	23.80	8	23.93	23.95	-6	4,653	-0.13%
2020/07/02	5	23.90	2.1	23.85	23.85	2.9	4,572	0.06%
2020/06/29	0.1	23.15	0	0.00	23.15	0.1	4,584	0.00%
2020/06/24	3	23.47	0	0.00	23.50	3	4,588	0.07%
2020/06/23	1	23.55	1	23.85	23.55	0	4,655	0.00%
2020/06/22	1	24.05	7	24.05	23.70	-6	4,710	-0.13%
2020/06/19	4	23.80	3	24.10	23.65	1	4,700	0.02%
2020/06/18	9	23.95	11	24.00	24.00	-2	4,723	-0.04%
2020/06/17	1	24.15	1	23.75	23.75	0	4,736	0.00%
2020/06/16	2	23.53	5	23.96	23.85	-3	4,805	-0.06%
2020/06/15	3	23.15	1	23.00	22.90	2	4,918	0.04%
2020/06/12	0.1	22.80	0	0.00	22.70	0.1	4,931	0.00%
2020/06/11	2	22.60	1	22.60	22.50	1	4,997	0.02%
2020/06/10	4	22.78	2	22.73	22.75	2	5,048	0.04%
2020/06/09	3	23.62	0	0.00	23.70	3	5,193	0.06%
2020/06/08	0	0.00	15	23.90	23.95	-15	5,294	-0.28%
2020/06/03	6.2	23.85	16.1	23.94	23.95	-9.9	5,668	-0.17%
2020/06/01	0	0.00	13	23.82	23.95	-13	5,810	-0.22%
2020/05/29	2	23.95	1	24.15	23.60	1	5,939	0.02%
2020/05/28	2	23.90	5	24.20	23.85	-3	6,106	-0.05%
2020/05/27	10	24.00	19	24.01	23.90	-9	6,201	-0.15%
2020/05/26	0	0.00	30	23.87	23.90	-30	6,571	-0.46%
2020/05/25	7	23.86	45	23.58	23.45	-38	7,089	-0.54%
2020/05/22	25	24.19	17	24.37	24.05	8	7,214	0.11%
2020/05/21	28	24.27	18	24.22	24.30	10	7,427	0.13%
2020/05/20	34	23.79	7	23.81	23.55	27	7,367	0.37%
2020/05/19	23	23.16	9	23.57	23.60	14	7,336	0.19%
2020/05/18	4	22.61	4	22.94	23.10	0	7,175	0.00%
2020/05/15	4	22.01	11	22.20	22.20	-7	7,007	-0.10%
2020/05/14	0	0.00	3	21.80	21.50	-3	6,955	-0.04%
2020/05/13	2	21.95	1	22.20	21.90	1	6,894	0.01%
2020/05/12	56	22.21	60	22.42	22.40	-4	6,806	-0.06%
2020/05/11	1	21.10	0	0.00	21.10	1	6,543	0.02%
2020/05/07	1	20.85	0	0.00	21.10	1	6,650	0.02%
2020/05/06	0	0.00	1	21.10	20.90	-1	6,792	-0.01%
2020/05/04	1	20.80	0	0.00	20.80	1	6,791	0.01%
2020/04/30	1	21.15	2	21.20	21.20	-1	6,772	-0.01%
2020/04/29	1	21.00	0	0.00	21.05	1	6,759	0.01%
2020/04/28	0	0.00	5	20.94	21.00	-5	6,732	-0.07%
2020/04/27	20	20.64	1	20.75	20.70	19	6,745	0.28%
2020/04/24	9	20.47	0	0.00	20.40	9	6,752	0.13%
2020/04/22	1	19.95	0	0.00	20.30	1	6,754	0.01%
2020/04/21	4	20.46	1	21.05	20.35	3	6,773	0.04%
2020/04/20	0	0.00	1	21.00	21.00	-1	6,744	-0.01%
2020/04/16	10	21.30	6	21.27	21.15	4	6,759	0.06%
2020/04/15	0	0.00	5	21.20	21.45	-5	6,723	-0.07%
2020/04/14	0	0.00	2	20.80	20.85	-2	6,657	-0.03%
2020/04/13	1	20.60	0	0.00	20.60	1	6,647	0.02%
2020/04/10	4	20.75	0	0.00	20.75	4	6,633	0.06%
2020/04/09	11	20.85	0	0.00	21.10	11	6,605	0.17%
2020/04/08	2	20.80	1	20.70	20.85	1	6,563	0.02%
2020/04/07	3	20.47	0	0.00	20.30	3	6,514	0.05%
2020/04/06	2	20.40	0	0.00	20.40	2	6,489	0.03%
2020/04/01	2	20.48	4	20.50	20.50	-2	6,454	-0.03%
2020/03/31	0	0.00	1	20.50	20.55	-1	6,481	-0.02%
2020/03/30	0	0.00	1	20.10	20.50	-1	6,439	-0.02%
2020/03/27	3	20.42	0	0.00	20.10	3	6,396	0.05%
2020/03/26	1	20.50	4	20.45	20.75	-3	6,303	-0.05%
2020/03/25	5	19.96	8	20.23	20.35	-3	6,194	-0.05%
2020/03/24	7	19.42	2	19.50	19.45	5	6,102	0.08%
2020/03/23	8	18.85	5	18.89	19.05	3	6,000	0.05%
2020/03/20	3	18.43	11	18.37	18.35	-8	5,913	-0.14%
2020/03/19	9	17.65	25	17.94	17.55	-16	5,777	-0.28%
2020/03/18	15	19.94	16	20.03	19.45	-1	5,544	-0.02%
2020/03/17	16	20.62	17	20.56	20.35	-1	5,438	-0.02%
2020/03/16	31	21.36	61	21.27	21.00	-30	5,330	-0.56%
2020/03/13	5	21.04	7	20.96	21.30	-2	5,237	-0.04%
2020/03/12	38	21.85	42	21.97	22.50	-4	4,960	-0.08%
2020/03/11	0	0.00	3	23.05	23.00	-3	4,821	-0.06%
2020/03/10	6	22.45	3	22.20	22.70	3	4,707	0.06%
2020/03/09	12	22.42	3	22.85	22.10	9	4,538	0.20%
2020/03/06	3	23.40	1	23.20	23.20	2	4,361	0.05%
2020/03/05	5	23.37	6	23.65	23.50	-1	4,286	-0.02%
2020/03/04	21	24.10	19	24.24	23.75	2	4,154	0.05%
2020/03/03	3	24.42	16	24.20	24.20	-13	4,018	-0.32%
2020/03/02	24	23.80	16	23.27	23.35	8	3,790	0.21%
2020/02/27	4	24.69	240	23.85	23.65	-236	3,649	-6.47%	大賣/鉅額交易
2020/02/26	14	24.16	12	24.14	23.65	2	3,278	0.06%
2020/02/25	30	22.80	10	22.85	22.60	20	2,676	0.75%
2020/02/24	24	22.79	22.6	22.91	23.00	1.4	2,438	0.06%
2020/02/21	2	21.68	8	21.53	21.65	-6	2,096	-0.29%
2020/02/20	1	20.90	4	21.05	21.00	-3	1,950	-0.15%
2020/02/19	10	20.60	1	20.60	20.60	9	1,856	0.48%
2020/02/17	0	0.00	5	20.51	20.50	-5	1,955	-0.26%
2020/02/14	3	20.33	0	0.00	20.30	3	1,909	0.16%
2020/02/12	3	20.15	17	20.11	20.15	-14	1,886	-0.74%
2020/02/11	2	20.03	0	0.00	20.05	2	1,862	0.11%
2020/02/10	7	20.50	1	20.45	20.25	6	1,832	0.33%
2020/02/07	15	20.63	2	20.60	20.80	13	1,732	0.75%
2020/02/04	2	19.60	0	0.00	19.65	2	1,548	0.13%
2020/02/03	2	19.50	9	19.50	19.55	-7	1,540	-0.45%
2020/01/31	3.6	19.71	0	0.00	19.70	3.6	1,511	0.24%
2020/01/30	2	19.68	3	19.95	19.55	-1	1,495	-0.07%
2020/01/20	0	0.00	38	20.44	20.45	-38	1,464	-2.59%
2020/01/17	2	20.20	0	0.00	20.20	2	1,426	0.14%
2020/01/16	0	0.00	5	20.00	20.20	-5	1,404	-0.36%
2020/01/15	0	0.00	4	19.86	20.00	-4	1,378	-0.29%
2020/01/10	3	19.60	6	19.64	19.75	-3	1,356	-0.22%
2020/01/09	0	0.00	7	19.26	19.20	-7	1,290	-0.54%
2020/01/08	0	0.00	2	19.25	19.20	-2	1,306	-0.15%
2020/01/07	0	0.00	65	19.33	19.35	-65	1,304	-4.98%
2020/01/06	3	19.25	20	19.25	19.20	-17	1,326	-1.28%
2020/01/03	0	0.00	61	19.40	19.40	-61	1,345	-4.53%
2019/12/31	0	0.00	5.6	19.24	19.30	-5.6	1,305	-0.43%
2019/12/27	4	19.08	0	0.00	19.10	4	1,263	0.32%
2019/12/24	7	18.89	0	0.00	18.95	7	1,203	0.58%
2019/12/20	2	18.85	0	0.00	18.85	2	1,204	0.17%
2019/12/18	2	18.95	0	0.00	18.95	2	1,200	0.17%
2019/12/13	0	18.90	0	0.00	19.00	0	1,151	0.00%
2019/12/11	0	0.00	0.5	18.95	18.95	-0.5	1,150	-0.04%
2019/12/05	1	18.65	3	18.60	18.60	-2	1,186	-0.17%
2019/12/02	0	0.00	3	18.67	18.70	-3	1,164	-0.26%
2019/11/29	5	18.84	0	0.00	18.80	5	1,152	0.43%
2019/11/27	0.1	19.00	0	0.00	19.05	0.1	1,131	0.01%
2019/11/26	3	18.93	2	19.05	18.90	1	1,111	0.09%
2019/11/25	0	0.00	3	19.30	19.20	-3	1,088	-0.28%
2019/11/21	1	18.90	0	0.00	18.85	1	1,052	0.10%
2019/11/19	0	0.00	2.9	18.80	18.80	-2.9	1,053	-0.28%
2019/11/18	50	18.85	0	0.00	18.80	50	1,052	4.75%
2019/11/15	0	0.00	1	19.10	18.85	-1	1,048	-0.10%
2019/11/14	0	0.00	8	18.80	18.80	-8	997	-0.80%
2019/11/12	1	18.25	0	0.00	18.25	1	934	0.11%
2019/11/11	0	0.00	1	18.20	18.20	-1	940	-0.11%
2019/11/07	0	0.00	1	18.30	18.25	-1	934	-0.11%
2019/10/28	8	18.27	76	18.23	18.15	-68	1,018	-6.68%
2019/10/24	27	18.00	0	0.00	18.10	27	1,024	2.64%
2019/10/18	1	17.80	0	18.40	17.80	1	1,040	0.09%
2019/10/15	0	0.00	2	18.30	18.30	-2	1,008	-0.20%
2019/10/09	1	17.65	0	0.00	17.65	1	1,052	0.10%
2019/09/25	1	18.00	0	18.10	18.05	1	1,266	0.08%
2019/09/18	1	18.20	0	0.00	18.20	1	1,358	0.07%
2019/09/16	60	18.35	0	0.00	18.35	60	1,427	4.20%
2019/09/12	80	18.30	0	0.00	18.30	80	1,471	5.44%
2019/09/10	5	18.20	1	18.20	18.25	4	1,516	0.26%
2019/09/06	1	17.90	0	0.00	17.85	1	1,503	0.07%
2019/09/02	2	17.70	0	0.00	17.75	2	1,528	0.13%
2019/08/30	0	0.00	1	17.50	17.55	-1	1,526	-0.07%
2019/08/27	2	17.50	1	17.50	17.40	1	1,527	0.07%
2019/08/26	3	17.50	10	17.50	17.50	-7	1,523	-0.46%
2019/08/20	0	0.00	0.2	17.90	17.65	-0.2	1,556	-0.01%
2019/08/19	0	0.00	30	17.75	17.75	-30	1,553	-1.93%
2019/08/16	1	17.65	0	0.00	17.65	1	1,551	0.06%
2019/08/15	0.5	18.00	0	0.00	17.80	0.5	1,545	0.03%
2019/08/13	0	0.00	0.5	18.20	18.15	-0.5	1,554	-0.03%
2019/08/07	1	18.05	0	0.00	17.95	1	1,567	0.06%
2019/08/01	0	0.00	0.1	18.80	18.65	-0.1	1,610	0.00%
2019/07/31	3	18.88	0	0.00	18.80	3	1,600	0.19%
2019/07/30	2	18.90	0	0.00	18.85	2	1,607	0.12%
2019/07/29	1	18.95	0	0.00	18.95	1	1,635	0.06%
2019/07/25	2	19.00	0	0.00	19.00	2	1,627	0.12%
2019/07/24	1	19.00	1	19.10	19.05	0	1,641	0.00%
2019/07/15	0	0.00	40	19.40	19.20	-40	1,662	-2.41%
2019/07/12	0	0.00	1	19.70	19.70	-1	1,678	-0.06%
2019/07/11	2	19.68	3	19.70	19.65	-1	1,703	-0.06%
2019/07/10	0	0.00	2	20.60	20.60	-2	1,691	-0.12%
2019/07/09	0	0.00	11	20.50	20.50	-11	1,665	-0.66%
2019/07/08	0	0.00	4	20.58	20.55	-4	1,682	-0.24%
2019/07/04	301	20.60	2	20.55	20.50	299	1,857	16.10%	大買/鉅額交易
2019/07/03	5	20.47	0	0.00	20.40	5	1,897	0.26%
2019/07/01	1	20.35	0	0.00	20.25	1	1,951	0.05%
2019/06/28	1	20.20	0	0.00	20.20	1	1,943	0.05%
2019/06/26	2	20.38	0	0.00	20.35	2	1,979	0.10%
2019/06/25	1	20.65	0	0.00	20.75	1	1,973	0.05%
2019/06/21	1	20.60	0	0.00	20.75	1	1,965	0.05%
2019/06/19	0	0.00	123	20.15	20.20	-123	1,950	-6.31%	大賣/鉅額交易
2019/06/18	1	19.90	0	0.00	19.90	1	1,940	0.05%
2019/06/06	0	0.00	22.8	19.45	19.40	-22.8	1,984	-1.15%
2019/05/29	0	0.00	3	19.35	19.30	-3	2,034	-0.15%
2019/05/28	1	19.30	0	0.00	19.30	1	2,030	0.05%
2019/05/27	50	19.30	0	0.00	19.40	50	2,028	2.47%
2019/05/21	2	19.35	0	0.00	19.30	2	2,100	0.10%
2019/05/20	1	19.40	0	0.00	19.35	1	2,120	0.05%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/15	2	19.35	0	0.00	19.25	2	2,257	0.09%
2019/05/14	40	19.10	0	0.00	19.30	40	2,268	1.76%
2019/04/30	0	0.00	5	19.75	19.75	-5	2,259	-0.22%
2019/04/29	1	19.80	0.1	19.80	19.80	0.9	2,247	0.04%
2019/04/26	1	19.90	0	0.00	19.85	1	2,246	0.04%
2019/04/24	0	0.00	15	20.00	19.90	-15	2,248	-0.67%
2019/04/23	3	19.80	0	0.00	19.80	3	2,221	0.14%
2019/04/22	0	0.00	3	19.95	19.95	-3	2,212	-0.14%
2019/04/18	7	20.09	0	0.00	19.85	7	2,209	0.32%
2019/04/17	10	20.30	0	0.00	20.40	10	2,166	0.46%
2019/04/16	0	0.00	20	20.45	20.45	-20	2,147	-0.93%
2019/04/12	4	20.75	0	0.00	20.55	4	2,121	0.19%
2019/04/11	1	21.10	2	21.05	21.00	-1	2,074	-0.05%
2019/04/10	26	21.12	10	21.15	21.35	16	2,041	0.78%
2019/04/09	3.5	20.89	10	20.85	20.80	-6.5	1,892	-0.34%
2019/04/08	0	0.00	4	21.10	21.20	-4	1,847	-0.22%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/28	21	20.22	0	0.00	20.20	21	1,771	1.19%
2019/03/27	30	20.68	0	0.00	20.50	30	1,782	1.68%
2019/03/26	0.1	20.65	0	0.00	20.55	0.1	1,776	0.00%
2019/03/21	0	0.00	90	20.62	20.65	-90	1,736	-5.18%
2019/03/20	0	0.00	50	20.40	20.40	-50	1,708	-2.93%
2019/03/15	0	0.00	5	20.15	20.25	-5	1,702	-0.29%
2019/03/07	1	20.40	10	20.20	20.20	-9	1,804	-0.50%
2019/02/26	5	20.30	0	0.00	20.30	5	1,846	0.27%
2019/02/25	36	20.32	0	0.00	20.35	36	1,851	1.94%
2019/02/22	0	0.00	50	20.30	20.20	-50	1,858	-2.69%
2019/02/21	8	20.15	2	20.20	20.15	6	1,874	0.32%
2019/02/20	2	20.25	0	0.00	20.25	2	1,883	0.11%
2019/02/19	2	20.40	10	20.30	20.45	-8	1,881	-0.43%
2019/02/18	8	20.33	2	20.40	20.40	6	1,883	0.32%
2019/02/15	7	19.90	29	19.98	20.15	-22	1,862	-1.18%
2019/02/14	0	0.00	3	19.70	19.70	-3	1,821	-0.16%
2019/02/12	0	0.00	4	19.25	19.45	-4	1,834	-0.22%
2019/02/11	0	0.00	6	19.51	19.30	-6	1,832	-0.33%
2019/01/30	10	19.50	2	19.40	19.45	8	1,906	0.42%
2019/01/28	0	0.00	25	19.26	19.30	-25	1,939	-1.29%
2019/01/23	1	19.05	0	0.00	19.10	1	2,148	0.05%
2019/01/17	0	0.00	2	19.00	18.95	-2	2,478	-0.08%
2019/01/11	0	0.00	0.7	18.85	18.85	-0.7	2,607	-0.03%
2019/01/10	3	18.85	0.1	18.80	18.80	2.9	2,672	0.11%
2019/01/04	2	18.60	2	18.80	18.80	0	2,963	0.00%
2019/01/03	1	18.65	1	18.90	18.85	0	3,042	0.00%
2019/01/02	50	18.75	35	18.70	18.80	15	3,068	0.49%
2018/12/28	15	18.90	0	0.00	18.65	15	3,145	0.48%
2018/12/26	23	18.92	0	0.00	18.60	23	3,334	0.69%
2018/12/25	0	0.00	2	18.90	19.00	-2	3,366	-0.06%
2018/12/24	5	19.10	0	0.00	19.20	5	3,420	0.15%
2018/12/21	52	19.19	0	0.00	18.85	52	3,644	1.43%
2018/12/20	0	0.00	1	19.35	19.35	-1	3,723	-0.03%
2018/12/18	0.5	19.75	0	0.00	19.65	0.5	3,907	0.01%
2018/12/11	1	20.25	0	0.00	20.35	1	4,474	0.02%
2018/12/06	27	20.75	0	0.00	20.65	27	5,184	0.52%
2018/12/03	2	21.70	0	0.00	21.65	2	5,889	0.03%
2018/11/30	5	21.15	0	0.00	21.75	5	5,919	0.08%
2018/11/28	0	0.00	38	21.15	21.25	-38	5,963	-0.64%
2018/11/27	2	21.25	0	0.00	21.25	2	6,035	0.03%
2018/11/26	0	0.00	5	21.37	21.35	-5	6,105	-0.08%
2018/11/23	2	20.75	0	0.00	20.90	2	6,149	0.03%
2018/11/16	38	21.30	0	0.00	21.35	38	7,278	0.52%
2018/11/12	0	0.00	12	21.55	21.35	-12	7,946	-0.15%
2018/11/09	0	0.00	3	21.37	21.20	-3	8,196	-0.04%
2018/11/08	1	21.00	0	0.00	21.35	1	8,340	0.01%
2018/11/07	0	0.00	12	21.34	21.35	-12	8,346	-0.14%
2018/11/06	5	20.00	0	0.00	20.40	5	8,371	0.06%
2018/11/05	5	20.05	0	0.00	20.00	5	8,482	0.06%
2018/11/02	10	20.33	1.2	20.28	20.50	8.8	8,470	0.10%
2018/11/01	0	0.00	1	19.80	20.25	-1	8,436	-0.01%
2018/10/31	12	19.63	0	0.00	19.75	12	8,368	0.14%
2018/10/26	1	19.80	0	0.00	20.10	1	8,136	0.01%
2018/10/25	0	20.00	0	0.00	20.05	0	8,059	0.00%
2018/10/18	5	20.87	0	0.00	20.55	5	7,876	0.06%
2018/10/17	2	21.10	0	0.00	21.00	2	7,802	0.03%
2018/10/16	4	21.61	0	0.00	21.65	4	7,726	0.05%
2018/10/15	0	0.00	16	21.92	22.00	-16	7,678	-0.21%
2018/10/12	4	21.41	28	21.39	21.60	-24	7,583	-0.32%
2018/10/11	2	21.05	0	0.00	21.05	2	7,437	0.03%
2018/10/05	17	23.19	0	0.00	23.00	17	7,242	0.23%
2018/10/04	0	0.00	16	23.15	24.10	-16	7,126	-0.22%
2018/10/02	41	24.00	0	0.00	23.95	41	7,033	0.58%
2018/10/01	2	24.40	0	0.00	24.40	2	7,001	0.03%
2018/09/28	7	24.66	4	24.65	24.60	3	6,963	0.04%
2018/09/27	5	25.01	6	25.11	25.30	-1	6,795	-0.01%
2018/09/26	4	24.75	518	24.20	24.80	-514	6,650	-7.73%	大賣/鉅額交易
2018/09/25	3	23.97	802	23.85	23.55	-799	6,526	-12.24%	大賣/鉅額交易
2018/09/21	59	24.06	4	24.15	24.05	55	6,454	0.85%
2018/09/20	2	23.80	10	24.00	23.80	-8	6,333	-0.13%
2018/09/19	1	24.60	2	24.75	24.65	-1	6,195	-0.02%
2018/09/18	66	24.63	6	24.37	24.65	60	6,141	0.98%
2018/09/17	2	24.70	4	24.53	24.60	-2	6,009	-0.03%
2018/09/14	202	24.58	5.2	24.26	25.00	196.8	5,859	3.36%	大買/鉅額交易
2018/09/13	22	23.73	64	23.63	23.75	-42	5,568	-0.75%
2018/09/12	10	22.99	80.5	23.39	23.30	-70.5	5,400	-1.30%
2018/09/11	3	21.95	137	22.40	22.75	-134	5,158	-2.60%	大賣/鉅額交易
2018/09/10	82	21.49	6	21.78	22.40	76	5,014	1.52%
2018/09/07	554	22.30	132	22.36	21.80	422	4,829	8.74%	大買/大賣/鉅額交易
2018/09/06	8	21.55	3	21.60	21.75	5	4,504	0.11%
2018/09/05	0	0.00	80	21.58	21.50	-80	4,448	-1.80%
2018/09/03	50	21.15	240	21.22	21.15	-190	4,391	-4.33%	大賣/鉅額交易
2018/08/31	85	21.20	1	21.25	21.45	84	4,320	1.94%
2018/08/30	2	21.50	7	21.40	21.45	-5	4,271	-0.12%
2018/08/29	393	21.77	214	21.86	21.95	179	4,235	4.23%	大買/大賣/鉅額交易
2018/08/28	93	21.40	15	21.56	21.35	78	4,138	1.88%
2018/08/27	340	21.70	5	21.63	21.50	335	4,155	8.06%	大買/鉅額交易
2018/08/24	152	21.62	29	21.94	21.75	123	4,019	3.06%	大買/鉅額交易
2018/08/23	244	21.60	16	21.53	21.65	228	3,728	6.11%	大買/鉅額交易
2018/08/22	48	20.72	48	20.30	20.65	0	3,364	0.00%
2018/08/21	24	19.56	128	19.50	19.80	-104	3,080	-3.38%	大賣/鉅額交易
2018/08/20	5	19.05	5	19.10	19.10	0	2,905	0.00%
2018/08/17	26	19.04	56	19.13	19.05	-30	2,850	-1.05%
2018/08/16	67	18.89	50	19.32	18.80	17	2,680	0.63%
2018/08/15	18	18.33	74	18.39	18.55	-56	2,430	-2.30%
2018/08/14	3	18.00	3	18.02	18.10	0	2,268	0.00%
2018/08/13	2	17.90	2	18.10	18.00	0	2,271	0.00%
2018/08/10	5	17.97	274.5	17.88	17.85	-269.5	2,203	-12.23%	大賣/鉅額交易
2018/08/09	2	17.38	0	0.00	17.30	2	2,187	0.09%
2018/08/08	2	17.25	1	17.35	17.35	1	2,194	0.05%
2018/08/07	1	17.15	20	17.20	17.20	-19	2,221	-0.86%
2018/08/02	63	17.10	0	0.00	17.10	63	2,506	2.51%
2018/08/01	63	17.15	0	0.00	17.20	63	2,544	2.48%
2018/07/31	0	0.00	6	17.22	17.25	-6	2,649	-0.23%
2018/07/30	25	17.12	6	17.18	17.10	19	2,655	0.72%
2018/07/27	0	0.00	1	16.85	16.85	-1	2,614	-0.04%
2018/07/25	0	0.00	1	16.80	16.75	-1	2,737	-0.04%
2018/07/24	0	0.00	1	16.75	16.75	-1	2,773	-0.04%
2018/07/23	3	16.65	0	0.00	16.70	3	2,816	0.11%
2018/07/10	2	17.25	0	0.00	17.15	2	2,842	0.07%
2018/07/04	0	0.00	0.2	17.10	17.05	-0.2	2,986	-0.01%
2018/07/03	0	0.00	3	17.05	16.95	-3	2,992	-0.10%
2018/06/19	1.3	17.12	0	0.00	17.15	1.3	2,958	0.04%
2018/06/14	61	17.35	0	0.00	17.35	61	2,904	2.10%
2018/06/13	50	17.85	0	0.00	17.85	50	2,853	1.75%
2018/06/08	1	17.85	0	0.00	17.90	1	2,802	0.04%
2018/06/07	0	0.00	1	17.95	18.05	-1	2,815	-0.04%
2018/06/06	50	17.95	0	0.00	18.05	50	2,823	1.77%
2018/06/05	113	18.33	0	0.00	18.15	113	2,803	4.03%	大買/鉅額交易
2018/06/04	0	0.00	2	18.58	18.50	-2	2,726	-0.07%
2018/06/01	0	0.00	10	18.00	17.95	-10	2,590	-0.39%
2018/05/31	3	17.70	1	17.65	17.85	2	2,572	0.08%
2018/05/25	0	17.60	0	0.00	17.60	0	2,740	0.00%
2018/05/22	1	17.60	0	0.00	17.60	1	3,090	0.03%
2018/05/21	5	17.65	0	0.00	17.65	5	3,079	0.16%
2018/05/18	60	17.95	0	0.00	18.00	60	3,034	1.98%
2018/05/17	0	0.00	100	17.85	18.00	-100	3,002	-3.33%
2018/05/16	1	17.50	0	0.00	17.70	1	2,879	0.03%
2018/05/15	0	0.00	5.1	17.60	17.55	-5.1	2,874	-0.18%
2018/05/14	3	17.50	0	0.00	17.55	3	2,901	0.10%
2018/05/11	6	17.75	1	17.75	17.65	5	2,876	0.17%
2018/05/09	5	17.35	0	0.00	17.30	5	2,671	0.19%
2018/05/08	0	0.00	10	17.40	17.40	-10	2,661	-0.38%
2018/05/07	1	17.10	4	17.10	17.15	-3	2,574	-0.12%
2018/05/04	0	0.00	2	17.05	17.10	-2	2,552	-0.08%
2018/05/03	0	0.00	10	16.98	17.15	-10	2,539	-0.39%
2018/05/02	9	17.08	1	17.05	17.10	8	2,516	0.32%
2018/04/30	0	0.00	12	16.74	16.85	-12	2,460	-0.49%
2018/04/27	12	16.65	0	0.00	16.65	12	2,456	0.49%
2018/04/20	0	0.00	4	16.63	16.50	-4	3,024	-0.13%
2018/04/19	0	0.00	3.4	16.40	16.45	-3.4	3,040	-0.11%
2018/04/18	1	16.40	1	16.45	16.45	0	3,093	0.00%
2018/04/17	3	16.43	0	0.00	16.40	3	3,101	0.10%
2018/04/12	2	16.95	0	0.00	16.85	2	3,198	0.06%
2018/04/10	0	0.00	37	16.49	16.70	-37	3,115	-1.19%
2018/04/09	5	16.20	5	16.30	16.30	0	3,063	0.00%
2018/04/03	8	16.18	8	16.25	16.30	0	3,068	0.00%
2018/04/02	0	0.00	7	16.30	16.30	-7	3,095	-0.23%
2018/03/31	12	16.24	3	16.40	16.20	9	3,122	0.29%
2018/03/30	5	16.27	9	16.33	16.35	-4	3,226	-0.12%
2018/03/29	7	16.21	3	16.27	16.25	4	3,231	0.12%
2018/03/27	10	16.15	10	16.20	16.15	0	3,246	0.00%
2018/03/26	5	16.05	0	0.00	16.05	5	3,248	0.15%
2018/03/22	1	16.45	10.4	16.45	16.35	-9.4	3,297	-0.29%
2018/03/21	3	16.52	0	0.00	16.50	3	3,313	0.09%
2018/03/20	6	16.53	0	0.00	16.55	6	3,331	0.18%
2018/03/19	21	16.71	0	0.00	16.65	21	3,340	0.63%
2018/03/15	1	16.85	0	0.00	16.90	1	3,371	0.03%
2018/03/14	0	0.00	1.1	16.91	16.95	-1.1	3,388	-0.03%
2018/03/13	5	16.85	8	16.97	16.95	-3	3,410	-0.09%
2018/03/12	3	16.95	35	16.90	16.95	-32	3,411	-0.94%
2018/03/09	32	16.78	60	16.90	16.70	-28	3,495	-0.80%
2018/03/08	60	16.80	0	0.00	16.75	60	3,591	1.67%
2018/03/07	1	16.60	5	16.75	16.70	-4	3,615	-0.11%
2018/03/06	1	16.65	0	0.00	16.60	1	3,631	0.03%
2018/03/05	3	17.05	3	17.02	16.80	0	3,624	0.00%
2018/03/02	3	17.15	0	0.00	17.15	3	3,587	0.08%
2018/03/01	2	16.95	3	17.12	17.10	-1	3,570	-0.03%
2018/02/27	81	17.19	27	16.95	16.90	54	3,498	1.54%
2018/02/26	9	17.43	5	17.39	17.30	4	3,399	0.12%
2018/02/12	2	15.35	0	0.00	15.25	2	3,154	0.06%
2018/02/08	0.5	15.55	0	0.00	15.55	0.5	3,174	0.02%
2018/02/06	1	15.60	2	15.45	15.40	-1	3,239	-0.03%
2018/02/05	1	16.05	0	0.00	16.20	1	3,191	0.03%
2018/02/02	2	16.20	5	16.25	16.15	-3	3,192	-0.09%
2018/02/01	1	16.00	0	0.00	15.90	1	3,192	0.03%
2018/01/31	0	0.00	60	15.90	15.90	-60	3,223	-1.86%
2018/01/30	1	16.10	0	0.00	16.10	1	3,285	0.03%
2018/01/22	1	16.50	0	0.00	16.40	1	3,323	0.03%
2018/01/19	0	0.00	1	16.75	16.60	-1	3,287	-0.03%
2018/01/18	1	16.80	0	0.00	16.80	1	3,254	0.03%
2018/01/17	5	17.34	3	17.48	17.20	2	3,139	0.06%
2018/01/10	0	0.00	11	16.30	16.30	-11	3,009	-0.37%
2018/01/03	2	16.50	0	0.00	16.40	2	3,127	0.06%
2018/01/02	20	16.45	0	0.00	16.45	20	3,156	0.63%