光鋐 (4956)-臺銀-民權券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
20.50
漲跌
▼0.10
漲幅
-0.49%
成交量
466張
產業
上市光電類股
216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

光鋐 (4956)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/08	3	21.08	2	21.60	20.25	1	1,797	0.06%
2024/05/07	1	20.70	2	21.58	21.20	-1	1,749	-0.06%
2024/05/06	1	21.05	5	21.35	21.25	-4	1,757	-0.23%
2024/05/03	1	19.60	0	0.00	19.60	1	1,839	0.05%
2024/05/02	1	19.55	0	0.00	19.70	1	2,103	0.05%
2024/04/29	0	0.00	0	19.70	19.55	0	2,499	0.00%
2024/04/24	0.1	20.45	0	20.48	20.25	0.1	4,377	0.00%
2024/04/23	2.9	20.78	1	20.95	20.20	1.9	4,761	0.04%
2024/04/22	2	21.05	0	0.00	20.80	2	4,880	0.04%
2024/04/19	2	21.15	3	21.47	21.65	-1	5,097	-0.02%
2024/04/18	1	20.77	10	21.92	20.75	-9	5,257	-0.17%
2024/04/17	0	0.00	1	19.95	20.45	-1	6,787	-0.01%
2024/04/15	0	19.80	0	0.00	19.35	0	8,525	0.00%
2024/04/11	1	19.85	0	0.00	19.95	1	8,722	0.01%
2024/04/10	0	0.00	1	19.80	19.95	-1	8,717	-0.01%
2024/03/22	0	0.00	4	18.15	18.20	-4	8,574	-0.05%
2024/03/21	4	18.20	0	0.00	18.15	4	8,582	0.05%
2024/03/20	1	18.40	0	0.00	18.05	1	8,578	0.01%
2024/03/14	0	0.00	6	19.38	19.25	-6	8,572	-0.07%
2024/03/13	7	19.11	0	0.00	19.30	7	8,573	0.08%
2024/03/08	0	0.00	24	19.00	19.20	-24	8,552	-0.28%
2024/03/06	4	20.25	1	19.95	19.95	3	8,546	0.03%
2024/03/05	0	20.20	0	0.00	20.00	0	8,527	0.00%
2024/03/04	0	0.00	3	19.65	19.75	-3	8,577	-0.03%
2024/03/01	0	0.00	1	19.80	19.70	-1	8,593	-0.01%
2024/02/27	3	20.00	6	20.03	19.90	-3	8,903	-0.03%
2024/02/22	21	21.35	0	0.00	21.00	21	8,898	0.24%
2024/02/21	3	21.47	0	0.00	21.40	3	8,866	0.03%
2024/02/19	9	22.03	0	0.00	22.05	9	8,792	0.10%
2024/02/16	0	0.00	22	22.14	22.15	-22	8,740	-0.25%
2024/02/15	20	21.35	0	0.00	21.20	20	8,679	0.23%
2024/02/05	0	0.00	13	20.60	20.90	-13	8,639	-0.15%
2024/02/02	1	21.80	3	22.05	21.20	-2	8,593	-0.02%
2024/01/31	5	22.00	0	0.00	21.55	5	8,469	0.06%
2024/01/29	2	22.28	0	0.00	22.30	2	8,364	0.02%
2024/01/26	16	23.36	4	22.99	22.60	12	8,304	0.14%
2024/01/25	6	24.10	11	23.67	23.30	-5	8,154	-0.06%
2024/01/23	17	23.76	10	23.40	23.35	7	7,732	0.09%
2024/01/22	6	24.18	0	0.00	23.00	6	7,478	0.08%
2024/01/19	42	25.80	53	25.68	24.85	-11	7,150	-0.15%
2024/01/18	19	24.68	29	25.28	25.30	-10	5,966	-0.17%
2024/01/17	12	22.82	12	23.01	23.00	0	5,619	0.00%
2024/01/16	1	21.25	1	21.15	21.20	0	5,222	0.00%
2024/01/15	15	21.58	14	21.48	21.80	1	5,081	0.02%
2024/01/12	6	21.79	5	21.51	21.55	1	4,814	0.02%
2024/01/11	39	24.55	22	24.76	22.50	17	4,563	0.37%
2024/01/10	35	22.90	29	23.15	24.25	6	2,927	0.20%
2024/01/09	27	20.98	27	21.72	22.05	0	1,957	0.00%
2024/01/08	7	19.47	9	19.61	20.05	-2	1,146	-0.17%
2024/01/05	2	18.25	2.9	17.97	18.25	-0.9	1,006	-0.09%
2024/01/04	3	17.15	2	17.35	16.60	1	931	0.11%
2024/01/03	1	17.15	0	0.00	16.90	1	915	0.11%
2023/12/29	0	0.00	3	16.60	16.55	-3	899	-0.33%
2023/12/08	0	0.00	1.1	16.75	16.65	-1.1	806	-0.14%
2023/12/07	2	16.40	0	0.00	16.30	2	796	0.25%
2023/12/05	3	16.65	0	0.00	16.55	3	780	0.38%
2023/11/30	3	17.42	0	0.00	17.40	3	727	0.41%
2023/11/29	4	18.25	4	17.84	17.65	0	707	0.00%
2023/11/27	8	17.84	0	0.00	17.80	8	603	1.33%
2023/11/24	7	17.89	9	18.37	18.50	-2	480	-0.42%
2023/11/16	0	0.00	0	14.95	15.05	0	138	0.00%
2023/11/15	0	0.00	0	14.75	14.90	0	138	-0.01%
2023/11/14	0	14.91	0	0.00	14.60	0	138	0.01%
2023/10/26	1	15.55	0	0.00	15.15	1	141	0.71%
2023/10/25	1	14.90	1	15.25	15.55	0	109	0.00%
2023/08/08	0	15.60	0	0.00	15.55	0	161	0.00%
2023/08/07	0	0.00	0	16.95	15.50	0	162	0.00%
2023/07/26	0	0.00	10	15.50	15.45	-10	153	-6.51%
2023/05/24	0	0.00	0	16.05	16.05	0	282	0.00%
2023/04/24	1	16.25	0	0.00	16.25	1	416	0.24%
2023/04/21	1	16.60	0	0.00	16.25	1	415	0.24%
2023/04/18	3	17.25	1	17.40	17.15	2	395	0.51%
2023/04/07	0	0.00	2	16.85	16.95	-2	371	-0.54%
2023/03/31	0	17.00	0	0.00	16.65	0	362	0.00%
2023/03/27	0	0.00	0.8	16.85	16.80	-0.8	343	-0.24%
2023/03/24	7	17.34	0.1	17.40	17.15	6.9	333	2.06%
2023/03/23	0	0.00	0	17.45	16.65	0	313	-0.01%
2023/03/22	0	0.00	3	16.88	16.95	-3	306	-0.98%
2023/03/21	0.1	16.15	0	16.80	15.75	0	285	0.01%
2023/03/15	0	0.00	0	16.90	15.70	0	292	-0.01%
2023/03/13	0	0.00	8	15.72	15.75	-8	292	-2.74%
2023/03/10	0	0.00	7	16.31	15.95	-7	293	-2.39%
2023/03/09	0	0.00	0	17.40	16.55	0	289	0.00%
2023/03/08	4	16.65	0	0.00	16.70	4	288	1.39%
2023/03/07	4	16.60	1	16.60	16.50	3	280	1.07%
2023/03/06	0	0.00	0	17.45	16.40	0	277	0.00%
2023/03/02	0	0.00	13	16.30	16.10	-13	274	-4.74%
2023/03/01	13	16.09	0	0.00	16.05	13	263	4.93%
2023/02/22	0	0.00	6	16.05	16.00	-6	260	-2.30%
2023/02/20	0	0.00	9	16.20	16.20	-9	258	-3.48%
2023/02/17	0	0.00	10	16.25	16.15	-10	256	-3.89%
2023/02/15	0	15.85	0	0.00	15.70	0	242	0.00%
2023/02/14	10	15.70	0	0.00	15.70	10	241	4.15%
2023/02/10	0	0.00	0	16.95	15.70	0	240	0.00%
2023/02/08	2	16.10	0	0.00	16.15	2	233	0.86%
2023/02/06	0	0.00	21	16.56	15.95	-21	215	-9.76%
2023/02/03	21	15.66	1	16.30	16.35	20	168	11.85%
2022/12/21	0	0.00	3	14.20	14.20	-3	123	-2.43%
2022/12/15	0	16.00	0	0.00	14.85	0	125	0.00%
2022/12/14	1	15.00	0	0.00	14.90	1	126	0.79%
2022/12/12	12	14.82	0	0.00	14.75	12	125	9.56%
2022/11/24	0	0.00	1	14.45	14.65	-1	112	-0.89%
2022/09/16	0	0.00	5	16.50	16.40	-5	341	-1.46%
2022/09/05	0	0.00	6	16.95	16.85	-6	373	-1.61%
2022/09/01	1	17.15	0	0.00	17.20	1	376	0.27%
2022/08/31	6	17.54	0	0.00	17.55	6	374	1.60%
2022/08/29	0	16.65	0	0.00	16.75	0	374	0.00%
2022/08/26	0	0.00	0	17.95	17.35	0	373	0.00%
2022/08/23	0	0.00	3	17.10	17.15	-3	372	-0.81%
2022/07/29	0	0.00	5	17.05	17.00	-5	374	-1.33%
2022/07/28	5	16.60	0	0.00	16.60	5	374	1.34%
2022/07/25	2	17.13	0	0.00	17.00	2	363	0.55%
2022/07/22	6	18.30	7	17.80	17.65	-1	358	-0.28%
2022/07/18	8	17.47	0	0.00	17.30	8	293	2.72%
2022/07/12	0	0.00	5	14.70	14.30	-5	264	-1.89%
2022/07/05	2	15.70	0	0.00	15.90	2	278	0.72%
2022/07/01	1	15.20	0	0.00	15.25	1	280	0.36%
2022/06/27	1	17.50	0	0.00	17.60	1	275	0.36%
2022/06/22	2	17.00	0	0.00	16.80	2	280	0.71%
2022/06/15	0	0.00	10	19.00	18.95	-10	289	-3.45%
2022/06/14	0	0.00	10	18.95	18.95	-10	295	-3.39%
2022/06/13	1	19.05	0	0.00	19.05	1	299	0.33%
2022/06/08	0	0.00	5	20.05	20.15	-5	308	-1.62%
2022/06/01	1	20.35	1	20.40	20.35	0	348	0.00%
2022/05/09	1	19.05	0	0.00	19.05	1	643	0.16%
2022/05/05	0	0.00	1	20.40	20.35	-1	656	-0.15%
2022/05/04	0	0.00	2	20.00	20.00	-2	670	-0.30%
2022/04/27	1	19.00	0	0.00	19.25	1	749	0.13%
2022/04/19	0	0.00	2	21.40	21.35	-2	1,263	-0.16%
2022/04/08	1	22.85	0	0.00	22.85	1	1,822	0.05%
2022/03/29	0	0.00	1	23.90	23.60	-1	1,928	-0.05%
2022/03/07	1	22.45	0	0.00	22.55	1	3,246	0.03%
2022/02/25	0	0.00	10	23.75	23.75	-10	3,883	-0.26%
2022/02/21	0	0.00	40	25.07	25.15	-40	4,108	-0.97%
2022/02/17	0	0.00	1	25.85	25.70	-1	4,117	-0.02%
2022/02/14	2	25.50	2	25.90	25.90	0	4,112	0.00%
2022/01/18	27	26.88	27	27.05	26.70	0	3,926	0.00%
2022/01/17	1	26.15	0	0.00	26.30	1	3,852	0.03%
2022/01/14	1	26.60	2.1	25.80	26.00	-1.1	3,836	-0.03%
2022/01/13	2	27.35	0	0.00	27.05	2	3,791	0.05%
2022/01/12	48	28.29	35	27.99	28.20	13	3,700	0.35%
2022/01/11	24	28.09	25	28.03	27.60	-1	3,433	-0.03%
2022/01/10	2	26.48	3	26.78	27.10	-1	3,039	-0.03%
2022/01/07	2	25.80	4	25.45	25.45	-2	2,956	-0.07%
2022/01/05	2	26.20	0	0.00	26.25	2	2,939	0.07%
2021/12/30	20	26.20	0	26.30	26.20	20	2,902	0.69%
2021/12/29	0	0.00	0	26.25	26.30	0	2,904	0.00%
2021/12/23	2	26.70	2	26.45	26.45	0	2,897	0.00%
2021/12/22	0	0.00	6	25.95	26.00	-6	2,879	-0.21%
2021/12/20	5	25.75	0	0.00	25.55	5	2,887	0.17%
2021/12/17	2	25.90	0	0.00	25.85	2	2,882	0.07%
2021/12/15	1	26.95	1	26.55	26.55	0	2,861	0.00%
2021/12/14	1	27.05	1	26.30	26.30	0	2,850	0.00%
2021/12/13	3	27.15	1	28.00	27.60	2	2,810	0.07%
2021/12/10	1	27.50	2	27.38	27.45	-1	2,756	-0.04%
2021/12/09	8	29.21	8	28.44	28.00	0	2,707	0.00%
2021/12/08	4	27.66	15	27.65	27.65	-11	2,391	-0.46%
2021/12/07	4	27.29	13	27.11	27.00	-9	2,288	-0.39%
2021/12/06	2	27.85	5	27.28	27.85	-3	2,229	-0.13%
2021/12/03	1	26.70	0	0.00	26.60	1	2,093	0.05%
2021/12/02	23	27.42	1	28.10	26.90	22	2,058	1.07%
2021/12/01	16	27.21	1	27.30	27.30	15	1,870	0.80%
2021/11/30	0	0.00	2	26.55	26.05	-2	1,663	-0.12%
2021/11/29	0	0.00	1	26.20	25.40	-1	1,612	-0.06%
2021/11/26	0	0.00	2	27.20	26.80	-2	1,521	-0.13%
2021/11/25	11	26.98	1	27.30	27.10	10	1,436	0.70%
2021/11/24	1	27.00	0	0.00	27.50	1	1,340	0.07%
2021/11/23	2.1	26.90	4	26.13	26.70	-1.9	1,121	-0.17%
2021/11/22	4	25.53	3	25.43	25.60	1	976	0.10%
2021/11/18	0	0.00	3	24.65	24.50	-3	943	-0.32%
2021/11/17	2	24.58	0	0.00	24.55	2	960	0.21%
2021/11/15	0	0.00	6	24.13	24.30	-6	979	-0.61%
2021/11/12	0	0.00	1	24.15	23.85	-1	1,017	-0.10%
2021/11/11	0	0.00	18	23.88	23.80	-18	1,038	-1.73%
2021/11/02	5	23.50	0	0.00	23.40	5	1,569	0.32%
2021/11/01	4	23.95	0	0.00	24.20	4	1,681	0.24%
2021/10/27	0	0.00	1	23.45	23.30	-1	2,418	-0.04%
2021/10/04	2	21.10	1	21.30	21.20	1	6,139	0.02%
2021/09/27	0	0.00	1	24.00	24.20	-1	6,785	-0.01%
2021/09/22	0	0.00	3	23.00	23.15	-3	6,806	-0.04%
2021/09/17	0	0.00	21	23.56	23.90	-21	6,943	-0.30%
2021/09/09	0	0.00	1	24.70	24.90	-1	6,972	-0.01%
2021/09/07	1	25.00	0	0.00	24.70	1	6,971	0.01%
2021/08/31	6	25.93	4	25.78	25.75	2	6,902	0.03%
2021/08/26	0	0.00	2	25.30	25.30	-2	6,881	-0.03%
2021/08/25	2	25.68	0	0.00	25.40	2	6,875	0.03%
2021/08/19	2	24.53	0	0.00	23.75	2	7,012	0.03%
2021/08/17	0	0.00	2	24.40	24.05	-2	7,011	-0.03%
2021/08/13	1	25.90	1	26.50	25.75	0	6,960	0.00%
2021/08/12	0	0.00	4	25.95	26.00	-4	6,893	-0.06%
2021/08/10	1	27.00	0	0.00	26.90	1	6,842	0.01%
2021/08/09	3	28.40	1	29.05	28.20	2	6,822	0.03%
2021/08/06	5	30.78	11	30.63	30.10	-6	6,743	-0.09%
2021/08/05	3	30.55	12	30.35	30.35	-9	6,596	-0.14%
2021/08/04	43	30.67	37	30.82	30.65	6	6,492	0.09%
2021/08/03	22	29.61	36	29.90	30.65	-14	6,142	-0.23%
2021/08/02	1	27.75	1	28.45	27.90	0	5,878	0.00%
2021/07/30	3	27.92	1	27.00	26.90	2	5,811	0.03%
2021/07/29	2	26.90	2	26.35	27.45	0	5,737	0.00%
2021/07/28	13	26.68	0	0.00	26.30	13	5,666	0.23%
2021/07/27	16	30.22	9	30.32	28.70	7	5,541	0.13%
2021/07/26	33	31.59	22	31.92	31.10	11	5,349	0.21%
2021/07/23	7	29.11	27	30.76	31.15	-20	4,334	-0.46%
2021/07/22	28	28.28	28	28.77	28.35	0	3,827	0.00%
2021/07/21	3	26.75	1	27.00	26.50	2	3,406	0.06%
2021/07/20	7	27.56	5	27.11	26.45	2	3,408	0.06%
2021/07/19	0	0.00	1	26.80	27.00	-1	3,385	-0.03%
2021/07/16	1	27.00	0	0.00	26.90	1	3,643	0.03%
2021/07/15	0	0.00	0.1	27.20	26.70	-0.1	4,008	0.00%
2021/07/14	6	28.00	7	27.39	27.20	-1	4,041	-0.02%
2021/07/13	33	28.08	10	28.05	28.25	23	4,027	0.57%
2021/07/12	24	27.20	21	27.86	27.95	3	3,805	0.08%
2021/07/09	1	26.50	6	26.26	25.90	-5	3,441	-0.15%
2021/07/08	23	25.77	2	26.00	25.75	21	3,385	0.62%
2021/07/07	47	25.99	31	26.27	26.40	16	3,372	0.47%
2021/07/06	1	24.80	0	0.00	25.45	1	3,026	0.03%
2021/07/02	0	0.00	6	22.51	22.65	-6	3,025	-0.20%
2021/07/01	0	0.00	2	22.63	22.10	-2	3,104	-0.06%
2021/06/28	1	23.05	0	0.00	23.20	1	3,393	0.03%
2021/06/24	12	22.55	12	22.70	22.70	0	3,389	0.00%
2021/06/17	0	0.00	1	23.30	23.35	-1	3,964	-0.03%
2021/06/07	2	22.10	0	0.00	22.50	2	4,997	0.04%
2021/06/04	1	23.15	0	0.00	23.00	1	5,251	0.02%
2021/06/02	0	0.00	3	23.80	23.30	-3	5,413	-0.06%
2021/06/01	3	23.60	0	0.00	23.65	3	5,435	0.06%
2021/05/31	1	23.75	0	0.00	23.50	1	5,445	0.02%
2021/05/25	0	0.00	1	22.10	22.05	-1	5,379	-0.02%
2021/05/24	0	0.00	1	21.25	21.50	-1	5,410	-0.02%
2021/05/19	1	20.65	0	0.00	21.20	1	5,500	0.02%
2021/05/18	0	0.00	1	20.30	20.05	-1	5,506	-0.02%
2021/05/17	1	19.75	0	0.00	18.50	1	5,513	0.02%
2021/05/13	1	19.60	1	21.20	20.55	0	5,457	0.00%
2021/05/12	1	21.10	0	0.00	20.25	1	5,431	0.02%
2021/05/04	1	23.40	19	22.80	23.40	-18	5,352	-0.34%
2021/05/03	3	25.48	8	24.95	24.95	-5	5,331	-0.09%
2021/04/29	1	26.60	0	0.00	26.10	1	5,322	0.02%
2021/04/28	0	0.00	2	26.95	26.90	-2	5,372	-0.04%
2021/04/26	3	27.80	2	27.35	27.50	1	5,758	0.02%
2021/04/23	1	28.00	8	27.21	27.50	-7	5,752	-0.12%
2021/04/22	27	29.06	5	30.18	27.50	22	5,727	0.38%
2021/04/21	9	28.41	14	28.73	28.80	-5	5,454	-0.09%
2021/04/20	7	27.54	6	27.58	27.30	1	5,059	0.02%
2021/04/19	0	0.00	1	26.75	27.00	-1	5,053	-0.02%
2021/04/16	0	0.00	13	26.45	26.15	-13	5,055	-0.26%
2021/04/15	0	0.00	2	26.00	25.80	-2	5,195	-0.04%
2021/04/14	10	24.98	0	27.80	25.15	10	5,345	0.19%
2021/04/13	11	26.08	1	26.60	25.55	10	5,562	0.18%
2021/04/12	7	26.51	6	26.71	26.40	1	6,088	0.02%
2021/04/09	2	27.30	5	27.14	27.30	-3	6,547	-0.05%
2021/04/08	1	27.05	0	0.00	27.05	1	6,815	0.01%
2021/04/07	6	27.51	1	27.25	27.25	5	6,781	0.07%
2021/04/06	8	27.62	0	0.00	27.15	8	6,695	0.12%
2021/04/01	31	26.45	146	27.01	27.50	-115	6,578	-1.75%	大賣/鉅額交易
2021/03/31	15	26.55	0	0.00	26.20	15	6,422	0.23%
2021/03/30	0	0.00	3	26.68	26.50	-3	6,432	-0.05%
2021/03/29	31	26.66	32	26.65	26.55	-1	6,411	-0.02%
2021/03/26	20	25.60	29	25.94	25.75	-9	6,358	-0.14%
2021/03/25	15	25.90	8	26.44	25.15	7	6,311	0.11%
2021/03/24	3	26.30	51	26.20	26.45	-48	6,225	-0.77%
2021/03/23	106	27.87	17	26.67	26.40	89	6,165	1.44%	大買/
2021/03/22	17	25.98	11	26.10	25.85	6	5,903	0.10%
2021/03/19	88.1	26.50	26	26.27	26.70	62.1	5,773	1.08%
2021/03/18	0	0.00	10	24.53	25.15	-10	5,364	-0.19%
2021/03/16	14	24.09	1	24.00	23.95	13	5,245	0.25%
2021/03/15	13	23.85	16	23.67	24.30	-3	5,181	-0.06%
2021/03/11	1	22.60	1	22.75	22.70	0	5,239	0.00%
2021/03/10	15	23.53	9	23.64	23.00	6	5,212	0.12%
2021/03/09	12	22.36	2	22.35	22.65	10	4,969	0.20%
2021/03/08	0	0.00	5	22.14	21.50	-5	4,986	-0.10%
2021/03/05	1	21.10	0	0.00	20.65	1	4,906	0.02%
2021/03/03	2	21.80	2	22.60	21.80	0	4,837	0.00%
2021/03/02	8	21.76	6	22.24	21.60	2	4,747	0.04%
2021/02/25	0	0.00	4	21.15	21.45	-4	4,692	-0.09%
2021/02/24	0	0.00	1	21.90	21.45	-1	4,676	-0.02%
2021/02/22	0	0.00	8	21.33	21.60	-8	4,616	-0.17%
2021/02/19	0	0.00	4	20.83	21.40	-4	4,568	-0.09%
2021/02/18	5	20.20	5	20.65	20.50	0	4,528	0.00%
2021/02/17	0	0.00	7	20.01	19.90	-7	4,499	-0.16%
2021/02/02	0	18.90	0	20.30	18.90	0	4,458	0.00%
2021/02/01	0	0.00	0	20.35	18.50	0	4,460	0.00%
2021/01/28	2	19.25	0	0.00	19.15	2	4,419	0.05%
2021/01/27	1	19.70	0	0.00	19.70	1	4,395	0.02%
2021/01/25	2	19.95	0	0.00	19.90	2	4,366	0.05%
2021/01/22	6	20.21	5	19.90	20.25	1	4,342	0.02%
2021/01/21	13	21.27	21	20.75	20.50	-8	4,310	-0.19%
2021/01/20	25	21.30	30	21.51	21.35	-5	4,216	-0.12%
2021/01/19	3	20.32	11	20.38	20.05	-8	3,868	-0.21%
2021/01/18	1	18.70	13	19.06	20.00	-12	3,764	-0.32%
2021/01/15	4	19.96	5	19.82	19.70	-1	3,727	-0.03%
2021/01/14	14	20.51	8	20.56	20.40	6	3,688	0.16%
2021/01/12	5	20.74	0	0.00	20.10	5	3,675	0.14%
2021/01/11	4	21.05	2	21.60	21.50	2	3,596	0.06%
2021/01/08	36	21.96	21	21.20	21.15	15	3,555	0.42%
2021/01/07	6	21.93	0	0.00	21.90	6	3,463	0.17%
2021/01/06	42	23.85	0	0.00	22.95	42	3,303	1.27%
2021/01/05	34	25.11	33	25.36	25.45	1	3,024	0.03%
2021/01/04	44	23.00	40	23.87	24.05	4	2,430	0.16%
2020/12/31	7	20.91	24	21.09	21.90	-17	1,898	-0.90%
2020/12/29	1	19.50	0	20.95	19.35	1	1,496	0.07%
2020/12/25	2	19.85	0	0.00	19.35	2	1,487	0.13%
2020/12/24	4	19.68	2	20.10	19.60	2	1,482	0.13%
2020/12/22	1	19.80	0	0.00	19.05	1	1,461	0.07%
2020/12/21	1	19.05	3	19.35	19.40	-2	1,437	-0.14%
2020/12/17	2	19.55	0	0.00	19.55	2	1,447	0.14%
2020/12/16	8	19.68	0	0.00	19.70	8	1,457	0.55%
2020/12/14	1	20.25	12	20.13	19.90	-11	1,625	-0.68%
2020/12/11	1	19.05	1	19.40	19.00	0	1,573	0.00%
2020/12/10	12	19.55	0	0.00	19.60	12	1,556	0.77%
2020/12/09	11	20.07	0	0.00	20.10	11	1,532	0.72%
2020/12/08	1	21.25	0	0.00	20.25	1	1,503	0.07%
2020/12/07	0	0.00	24	20.29	20.75	-24	1,363	-1.76%
2020/12/03	2	18.85	1	18.80	18.90	1	1,268	0.08%
2020/12/02	12	19.57	2	19.88	19.20	10	1,499	0.67%
2020/11/17	0	0.00	1	18.30	18.25	-1	1,678	-0.06%
2020/11/16	0	0.00	3	18.05	18.05	-3	1,726	-0.17%
2020/10/27	0	0.00	4	18.80	18.80	-4	2,463	-0.16%
2020/10/21	4	19.38	0	0.00	19.05	4	2,593	0.15%
2020/10/19	0	0.00	2	18.75	18.80	-2	2,607	-0.08%
2020/10/16	1	18.90	0	0.00	18.80	1	2,641	0.04%
2020/10/15	13	19.80	2	19.80	19.65	11	2,639	0.42%
2020/10/14	0	0.00	1	19.00	19.00	-1	2,613	-0.04%
2020/10/08	0	0.00	0	18.90	18.75	0	2,676	0.00%
2020/10/07	0	0.00	0.2	19.10	18.95	-0.2	2,786	-0.01%
2020/10/06	0	0.00	1	18.80	18.80	-1	2,867	-0.03%
2020/09/25	1	17.35	0	0.00	17.85	1	3,360	0.03%
2020/09/24	0	0.00	0	18.95	18.60	0	3,387	0.00%
2020/09/23	0	0.00	0.1	19.00	19.00	-0.1	3,475	0.00%
2020/09/21	2	19.10	0	19.95	19.15	2	3,699	0.05%
2020/09/18	1	19.65	1.1	19.81	19.55	-0.1	3,743	0.00%
2020/09/17	0	0.00	3.5	19.72	20.30	-3.5	3,656	-0.09%
2020/09/15	1	19.10	0	0.00	19.15	1	3,728	0.03%
2020/09/11	0	0.00	1	18.55	18.60	-1	4,144	-0.02%
2020/09/10	0	0.00	0.1	20.70	18.80	-0.1	4,152	0.00%
2020/09/08	2	19.05	6	18.85	18.90	-4	4,269	-0.09%
2020/09/07	10	20.77	2	20.15	19.45	8	4,229	0.19%
2020/09/04	1	20.15	5	20.64	20.75	-4	4,027	-0.10%
2020/09/03	0	0.00	5	20.16	20.10	-5	3,945	-0.13%
2020/09/02	2	20.28	2	20.55	20.05	0	3,990	0.00%
2020/09/01	9	20.08	27	20.13	20.30	-18	4,043	-0.45%
2020/08/31	16	19.55	0	0.00	19.70	16	4,055	0.39%
2020/08/27	0	19.55	0	0.00	18.95	0	4,256	0.00%
2020/08/26	0	0.00	10	19.30	19.20	-10	4,636	-0.22%
2020/08/25	0	0.00	6	19.31	19.10	-6	4,858	-0.12%
2020/08/24	15	18.83	1	19.00	18.95	14	4,897	0.29%
2020/08/21	0	0.00	3	18.40	18.25	-3	4,965	-0.06%
2020/08/20	1	18.35	7	17.44	18.05	-6	5,065	-0.12%
2020/08/19	7	20.01	8	19.71	19.00	-1	5,093	-0.02%
2020/08/18	4	20.28	0	0.00	20.25	4	5,146	0.08%
2020/08/14	0.3	20.00	1	19.85	19.90	-0.7	5,409	-0.01%
2020/08/13	12	20.42	8	20.10	19.50	4	5,405	0.07%
2020/08/12	0	0.00	1	19.35	20.10	-1	5,353	-0.02%
2020/08/11	2	19.60	0	20.80	19.55	2	5,381	0.04%
2020/08/10	0	0.00	2	19.70	19.75	-2	5,392	-0.04%
2020/08/07	44	20.68	58	20.26	20.20	-14	5,356	-0.26%
2020/08/06	10	19.99	19	20.02	20.00	-9	5,252	-0.17%
2020/08/05	5	19.55	0	0.00	19.50	5	5,207	0.10%
2020/08/04	0.2	19.65	0	0.00	19.55	0.2	5,247	0.00%
2020/08/03	0	19.35	0	0.00	19.15	0	5,277	0.00%
2020/07/31	0	0.00	16.1	19.99	19.05	-16.1	5,324	-0.30%
2020/07/29	0	0.00	1	18.37	18.70	-1	5,502	-0.02%
2020/07/28	2	18.03	0	0.00	17.90	2	5,610	0.04%
2020/07/27	1	18.30	18.1	18.48	18.20	-17.1	5,758	-0.30%
2020/07/24	1	18.80	0.1	20.90	18.90	0.9	5,985	0.02%
2020/07/22	0	0.00	0.1	20.85	20.20	-0.1	6,009	0.00%
2020/07/21	5	19.10	1	19.40	19.35	4	6,081	0.07%
2020/07/20	1	18.70	5	18.76	18.80	-4	6,129	-0.07%
2020/07/16	1	19.55	1	19.60	19.60	0	6,113	0.00%
2020/07/15	3	19.82	1.1	19.68	19.60	1.9	6,126	0.03%
2020/07/14	22	19.90	22	20.77	19.85	0	6,107	0.00%
2020/07/13	1	20.40	0.1	21.40	20.35	0.9	5,998	0.02%
2020/07/10	15	19.77	0	0.00	19.80	15	5,910	0.25%
2020/07/09	5	20.75	6	20.87	20.60	-1	5,840	-0.02%
2020/07/07	12	20.44	4	20.05	19.65	8	5,640	0.14%
2020/07/06	11	21.16	8	20.76	20.25	3	5,557	0.05%
2020/07/03	1	20.95	1	21.55	21.05	0	5,385	0.00%
2020/07/02	6	21.22	6	21.00	21.35	0	5,318	0.00%
2020/07/01	9	21.13	1	21.25	20.60	8	5,211	0.15%
2020/06/30	5	20.78	3	20.40	21.10	2	5,063	0.04%
2020/06/29	2	20.35	38	20.41	20.15	-36	4,957	-0.73%
2020/06/24	20	19.95	0	0.00	19.95	20	4,893	0.41%
2020/06/23	1	19.70	8	19.96	19.90	-7	4,871	-0.14%
2020/06/22	3	20.55	8	20.63	20.10	-5	4,835	-0.10%
2020/06/19	21	20.18	10	19.90	19.80	11	4,695	0.23%
2020/06/18	16	20.42	24	19.90	20.90	-8	4,581	-0.17%
2020/06/17	10	19.15	0	0.00	19.00	10	4,255	0.23%
2020/06/16	10	19.15	4	19.28	19.15	6	4,232	0.14%
2020/06/12	0	0.00	2	18.15	18.75	-2	4,076	-0.05%
2020/06/11	6	19.34	5	18.90	18.70	1	4,053	0.02%
2020/06/09	0	0.00	1	19.90	19.55	-1	3,981	-0.03%
2020/06/05	0	0.00	12	21.27	21.15	-12	3,812	-0.31%
2020/06/04	15	20.85	30	21.15	20.90	-15	3,750	-0.40%
2020/06/03	1	20.90	3	20.30	20.50	-2	3,651	-0.05%
2020/06/02	7	22.46	3	20.65	20.25	4	3,510	0.11%
2020/06/01	6	19.76	6	20.32	20.75	0	3,114	0.00%
2020/05/28	3	19.45	20	19.76	18.50	-17	2,824	-0.60%
2020/05/27	11	17.95	11	19.69	19.70	0	2,727	0.00%
2020/05/26	13	18.62	0	0.00	17.95	13	2,611	0.50%
2020/05/25	3	19.13	6	18.57	19.20	-3	2,527	-0.12%
2020/05/22	29	20.97	0	0.00	20.05	29	2,424	1.20%
2020/05/21	0	0.00	1	21.05	21.05	-1	2,239	-0.04%
2020/05/15	0	0.00	7	15.25	16.55	-7	1,888	-0.37%
2020/05/11	0	0.00	70	16.30	16.55	-70	1,773	-3.95%
2020/05/08	0	0.00	20	18.20	17.75	-20	1,713	-1.17%
2020/05/07	0	0.00	6	19.40	19.35	-6	1,691	-0.35%
2020/05/06	1	20.80	10	21.63	21.00	-9	1,639	-0.55%
2020/05/05	36	22.62	4	22.25	22.85	32	1,511	2.12%
2020/05/04	8	21.15	2	21.03	21.15	6	1,405	0.43%
2020/04/30	13	18.80	2	18.75	19.25	11	1,274	0.86%
2020/04/29	122	17.44	14	17.10	17.50	108	1,078	10.01%	大買/鉅額交易
2020/04/28	10	15.95	2	15.95	15.95	8	815	0.98%
2020/04/27	0	0.00	11	13.80	14.50	-11	791	-1.39%
2020/04/24	12	13.44	1	13.25	13.20	11	732	1.50%
2020/04/20	0	0.00	10	11.20	11.20	-10	480	-2.08%
2020/04/17	11	11.05	0	0.00	11.05	11	466	2.36%
2020/03/31	0	0.00	0.2	8.58	8.50	-0.2	505	-0.04%
2020/03/06	0.4	13.00	0	0.00	12.80	0.4	483	0.08%
2020/03/05	0	0.00	0.1	14.00	12.95	-0.1	484	-0.01%
2020/02/27	0	0.00	0	14.40	12.90	0	497	-0.01%
2020/02/26	0	0.00	0	14.40	13.30	0	517	-0.01%
2020/02/25	0	0.00	0.1	14.40	13.60	-0.1	520	-0.01%
2020/02/17	0	0.00	0.1	14.40	13.15	-0.1	541	-0.02%
2020/02/14	0	0.00	0	14.40	13.40	0	539	-0.01%
2020/02/12	0	0.00	0	14.70	13.35	0	537	-0.01%
2020/02/10	1	13.75	1	13.95	13.70	0	528	0.00%
2020/01/30	1	13.05	0	0.00	13.00	1	434	0.23%
2019/12/13	0	13.85	0	0.00	13.75	0	401	0.00%
2019/12/06	0	0.00	0	15.10	14.15	0	385	0.00%
2019/11/25	0	0.00	1	14.30	14.45	-1	343	-0.29%
2019/11/08	0	0.00	4	13.75	13.75	-4	275	-1.45%
2019/11/04	0	13.90	0	0.00	13.85	0	277	0.00%
2019/10/29	0	0.00	0	15.45	13.95	0	335	0.00%
2019/10/23	1	14.70	10	14.80	14.40	-9	331	-2.71%
2019/10/22	0.1	13.85	0	0.00	13.80	0.1	287	0.05%
2019/10/16	0	0.00	0	14.95	13.75	0	312	0.00%
2019/10/15	0	0.00	0	14.95	13.75	0	313	0.00%
2019/10/14	0	0.00	0.1	15.10	13.85	-0.1	311	-0.04%
2019/09/23	0.1	14.50	0	0.00	14.55	0.1	504	0.02%
2019/09/19	10	14.50	0	0.00	14.50	10	498	2.01%
2019/09/17	0	0.00	0	15.30	14.20	0	486	0.00%
2019/09/06	0	14.30	0	0.00	14.40	0	492	0.00%
2019/09/04	0	0.00	0	15.70	14.60	0	511	0.00%
2019/09/03	0	0.00	0	15.95	14.40	0	500	0.00%
2019/08/05	1	14.15	0	0.00	14.20	1	498	0.20%
2019/07/31	0	0.00	0	16.40	15.65	0	464	0.00%
2019/07/19	0	0.00	0	16.30	15.10	0	525	0.00%
2019/07/04	3	15.90	3	15.80	15.40	0	655	0.00%
2019/07/03	1	15.30	2	15.33	15.45	-1	592	-0.17%
2019/06/24	1	14.05	0	0.00	14.05	1	572	0.17%
2019/05/29	0	0.00	4	13.75	13.85	-4	1,008	-0.40%
2019/05/28	0	0.00	2	13.85	13.95	-2	1,019	-0.20%
2019/05/23	1	14.10	0	0.00	14.00	1	1,037	0.10%
2019/05/09	7	15.71	0	0.00	15.55	7	1,046	0.67%
2019/05/03	0	0.00	2	17.70	17.60	-2	1,011	-0.20%
2019/04/30	0	0.00	1	17.40	17.60	-1	1,004	-0.10%
2019/04/29	3	18.08	1	18.50	17.40	2	994	0.20%
2019/04/26	1	17.65	0	0.00	17.80	1	941	0.11%
2019/04/18	0	0.00	6	18.75	18.15	-6	929	-0.65%
2019/04/17	0	0.00	6	18.70	18.40	-6	901	-0.67%
2019/04/16	12	18.90	2	18.53	19.05	10	840	1.19%
2019/04/08	1	18.00	3	17.62	17.85	-2	741	-0.27%
2019/03/28	2	16.60	0	0.00	16.60	2	709	0.28%
2019/03/25	0.3	16.35	0	0.00	16.35	0.3	696	0.04%
2019/03/22	0	19.40	0	19.40	17.50	0	672	0.00%
2019/03/20	0	0.00	1	18.30	17.95	-1	668	-0.15%
2019/03/19	2	17.38	1	17.60	17.70	1	637	0.16%
2019/03/18	0	19.80	0.1	19.80	17.70	-0.1	621	-0.01%
2019/03/15	0	0.00	2.1	18.30	18.25	-2.1	608	-0.35%
2019/03/14	2	17.30	0	0.00	17.45	2	555	0.36%
2019/03/13	0	20.10	1	18.40	18.20	-1	535	-0.19%
2019/03/12	1	18.70	0	0.00	18.30	1	525	0.19%
2019/03/07	0	0.00	2	18.58	18.60	-2	431	-0.46%
2019/03/06	0	0.00	4.1	16.63	16.95	-4.1	338	-1.22%
2019/03/05	3	15.50	0.2	16.40	15.45	2.8	314	0.90%
2019/03/04	0	16.45	2.3	15.66	15.50	-2.3	315	-0.72%
2019/02/27	0	0.00	0.1	16.45	15.85	-0.1	310	-0.02%
2019/02/26	0	0.00	0	16.40	15.90	0	298	-0.02%
2019/02/25	0	0.00	0.1	16.45	15.65	-0.1	285	-0.02%
2019/02/22	3	15.75	0	16.70	15.65	3	282	1.05%
2019/02/19	0	0.00	0.1	16.45	15.60	-0.1	271	-0.04%
2019/02/15	0	0.00	0	16.30	15.45	0	268	-0.02%
2019/02/14	0	0.00	0.1	16.40	15.40	-0.1	267	-0.03%
2019/02/13	0	0.00	0	16.30	15.30	0	265	-0.01%
2019/01/18	0	15.40	0	0.00	15.25	0	314	0.00%
2018/12/27	10	15.55	10	15.65	15.40	0	413	0.00%
2018/12/26	1	15.95	1	15.80	15.50	0	410	0.00%
2018/12/25	1	14.65	0	0.00	14.80	1	395	0.25%
2018/12/20	0	14.80	0	0.00	14.70	0	403	0.00%
2018/12/17	0	0.00	0	16.80	15.60	0	414	0.00%
2018/12/06	21	15.87	20	15.25	15.25	1	398	0.25%
2018/12/04	10	16.55	11	16.48	16.50	-1	406	-0.25%
2018/11/20	0	15.00	0	0.00	15.00	0	437	0.00%
2018/11/19	0	0.00	0	16.40	15.05	0	441	0.00%
2018/11/13	1	14.45	0	0.00	14.75	1	441	0.23%
2018/11/01	0	0.00	1	15.15	15.10	-1	492	-0.20%
2018/10/29	1	13.65	0	0.00	13.70	1	494	0.20%
2018/10/05	1	16.90	0	0.00	16.30	1	826	0.12%
2018/09/19	0	18.95	0	0.00	19.05	0	947	0.00%
2018/09/18	0	0.00	0	20.70	18.80	0	967	0.00%
2018/09/14	10	19.24	10	19.30	19.30	0	1,139	0.00%
2018/09/10	1	19.20	0	0.00	18.75	1	1,385	0.07%
2018/08/29	10	21.45	10	21.60	21.50	0	1,662	0.00%
2018/08/28	0	0.00	5	20.65	21.05	-5	1,683	-0.30%
2018/08/22	0.1	20.40	0	0.00	20.35	0.1	1,952	0.01%
2018/08/21	0.1	22.20	0.1	22.20	20.55	-0.1	1,988	0.00%
2018/08/20	0	0.00	0	21.90	20.35	0	2,118	0.00%
2018/08/17	0	0.00	0	21.90	20.50	0	2,141	0.00%
2018/08/15	0	0.00	0	22.70	20.55	0	2,243	0.00%
2018/08/13	6	19.93	4	20.10	21.05	2	2,342	0.09%
2018/08/10	0	0.00	20	22.08	22.00	-20	2,324	-0.86%
2018/08/09	0	0.00	13	22.22	22.15	-13	2,386	-0.54%
2018/08/08	5	22.55	7	22.62	22.25	-2	2,406	-0.08%
2018/08/06	0	0.00	7	22.65	22.65	-7	2,538	-0.28%
2018/08/03	10	23.00	10	22.70	22.70	0	2,542	0.00%
2018/08/02	22	23.34	22	22.85	22.85	0	2,537	0.00%
2018/08/01	10	23.00	10	23.00	23.00	0	2,514	0.00%
2018/07/31	10	22.65	10	22.80	22.75	0	2,531	0.00%
2018/07/30	20	22.93	20	22.65	22.65	0	2,624	0.00%
2018/07/27	46	23.89	0	0.00	23.25	46	2,700	1.70%
2018/07/26	10	23.80	10	23.95	23.95	0	2,617	0.00%
2018/07/23	0	0.00	42	22.50	22.50	-42	2,560	-1.64%
2018/07/18	30	23.63	30	23.55	23.40	0	2,560	0.00%
2018/07/17	20	23.75	20	23.50	23.50	0	2,556	0.00%
2018/07/16	10	23.65	15	23.78	23.70	-5	2,549	-0.20%
2018/07/13	13	23.24	13	24.05	24.00	0	2,521	0.00%
2018/07/12	20	22.48	20	22.55	22.55	0	2,378	0.00%
2018/07/11	16	22.41	17	22.65	22.80	-1	2,376	-0.04%
2018/07/09	10	22.70	10	22.40	22.40	0	2,371	0.00%
2018/07/06	10	22.75	10	22.50	22.50	0	2,365	0.00%
2018/07/05	10	22.93	10	22.70	22.70	0	2,354	0.00%
2018/07/04	20	22.40	20	23.00	23.00	0	2,360	0.00%
2018/07/03	10	23.55	10	22.40	22.40	0	2,367	0.00%
2018/07/02	0.1	23.20	1	24.00	23.30	-0.9	2,359	-0.04%
2018/06/29	0	0.00	1	23.30	23.25	-1	2,334	-0.04%
2018/06/28	10	23.10	10	22.95	22.95	0	2,337	0.00%
2018/06/26	5	23.60	0	0.00	23.45	5	2,350	0.21%
2018/06/25	4	24.93	4	24.20	24.00	0	2,340	0.00%
2018/06/22	10	24.20	10	24.30	24.40	0	2,251	0.00%
2018/06/21	67	24.04	40	24.25	23.75	27	2,206	1.22%
2018/06/20	14	24.00	0	0.00	23.90	14	2,205	0.63%
2018/06/14	1	23.40	0	0.00	23.40	1	2,173	0.05%
2018/06/13	15	24.45	16	24.00	24.00	-1	2,154	-0.05%
2018/06/12	10	24.50	10	24.67	24.60	0	2,148	0.00%
2018/06/08	15	24.60	15	24.80	25.00	0	2,080	0.00%
2018/06/07	9	24.70	12	24.78	24.95	-3	2,053	-0.15%
2018/06/06	1	25.20	0	0.00	25.20	1	2,032	0.05%
2018/06/05	10	24.80	10	24.90	25.00	0	2,002	0.00%
2018/06/04	2	25.13	2	25.30	24.90	0	1,974	0.00%
2018/06/01	20	23.75	40	24.30	24.30	-20	1,937	-1.03%
2018/05/31	23	23.78	20	24.00	23.75	3	1,849	0.16%
2018/05/30	20	22.98	20	23.05	23.30	0	1,779	0.00%
2018/05/28	33	23.63	13	24.30	23.20	20	1,719	1.16%
2018/05/23	5	22.20	5	22.45	23.00	0	1,511	0.00%
2018/05/15	1	22.55	0	0.00	22.60	1	1,354	0.07%
2018/05/08	0	0.00	1	21.95	21.90	-1	1,281	-0.08%
2018/05/07	1	22.15	0	0.00	22.50	1	1,322	0.08%
2018/05/04	0	0.00	1	21.60	22.05	-1	1,231	-0.08%
2018/04/25	0	0.00	1	19.95	20.10	-1	1,193	-0.08%
2018/04/24	1	19.20	0	0.00	19.75	1	1,207	0.08%
2018/04/16	0	0.00	1	21.75	21.30	-1	1,280	-0.08%
2018/04/11	0	0.00	2	21.30	21.05	-2	1,322	-0.15%
2018/04/10	1	20.85	0	0.00	20.95	1	1,356	0.07%
2018/04/09	2	21.85	0	0.00	21.30	2	1,400	0.14%
2018/04/03	3	22.08	2	22.30	22.30	1	1,400	0.07%
2018/04/02	2	22.80	2	23.15	23.00	0	1,400	0.00%
2018/03/31	5	23.15	5	22.70	22.70	0	1,408	0.00%
2018/03/30	0	0.00	1	23.30	23.10	-1	1,403	-0.07%
2018/03/29	0	0.00	1	23.50	23.40	-1	1,394	-0.07%
2018/03/28	10	23.30	10	23.05	23.05	0	1,384	0.00%
2018/03/27	20	23.38	21	23.48	23.30	-1	1,385	-0.07%
2018/03/26	20	23.05	41	22.97	23.00	-21	1,371	-1.53%
2018/03/23	11	21.94	11	22.36	22.60	0	1,341	0.00%
2018/03/22	2	22.95	2	22.88	22.65	0	1,334	0.00%
2018/03/21	6	22.68	7	22.62	22.55	-1	1,319	-0.08%
2018/03/20	2	22.60	1	22.85	22.45	1	1,348	0.07%
2018/03/19	1	22.45	0	0.00	22.30	1	1,312	0.08%
2018/03/09	0	0.00	1	22.10	22.00	-1	1,533	-0.07%
2018/02/26	0	0.00	5	21.00	21.00	-5	3,304	-0.15%
2018/02/21	0	0.00	3	20.38	20.40	-3	3,950	-0.08%
2018/02/12	2	20.05	0	0.00	20.00	2	3,961	0.05%
2018/02/09	1	18.60	0	0.00	20.10	1	4,004	0.02%
2018/02/07	0	0.00	1	20.85	21.00	-1	4,123	-0.02%
2018/02/06	9	20.29	8	20.15	20.15	1	4,219	0.02%
2018/01/31	0	0.00	15	22.15	22.35	-15	5,679	-0.26%
2018/01/30	27	22.74	30	22.20	22.10	-3	5,902	-0.05%
2018/01/23	0	0.00	1	22.10	21.90	-1	5,908	-0.02%
2018/01/18	2	22.90	0	0.00	22.45	2	5,933	0.03%
2018/01/17	20	23.00	30	22.72	22.70	-10	5,990	-0.17%
2018/01/16	2	22.50	0	0.00	22.50	2	6,009	0.03%
2018/01/12	0	0.00	10	22.60	22.20	-10	6,048	-0.17%
2018/01/08	20.2	21.90	28	22.49	21.90	-7.8	6,256	-0.12%
2018/01/05	11.1	23.12	0	0.00	22.70	11.1	6,456	0.17%
2018/01/04	0	0.00	0.3	24.80	22.95	-0.3	6,528	0.00%
2018/01/03	1	23.15	12	23.18	22.70	-11	6,503	-0.17%