華星光 (4979)-統一-內湖券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
143.5
漲跌
▲13.0
漲幅
+9.96%
成交量
27,076張
產業
上櫃通信網路類股0.00%
379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

華星光 (4979)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/05/23	2	140.00	20	140.20	143.50	-18	5,415	-0.33%
2024/05/22	3	130.50	32	130.00	130.50	-29	5,258	-0.55%
2024/05/21	4	121.00	0	0.00	119.00	4	5,254	0.08%
2024/05/10	1	121.00	0	0.00	120.50	1	6,533	0.02%
2024/05/09	6	129.25	5	124.00	124.00	1	6,567	0.02%
2024/04/29	20	120.98	0	0.00	120.00	20	6,604	0.30%
2024/04/18	26	118.63	0	0.00	122.00	26	7,281	0.36%
2024/04/17	0	0.00	15	111.50	118.50	-15	7,544	-0.20%
2024/04/16	15	108.50	0	0.00	108.00	15	7,667	0.20%
2024/04/10	0	0.00	1	131.50	131.00	-1	7,845	-0.01%
2024/03/28	2	122.50	2	122.00	122.00	0	8,650	0.00%
2024/03/27	1	127.00	0	0.00	120.50	1	8,756	0.01%
2024/03/26	2	133.25	1	130.00	130.00	1	8,752	0.01%
2024/03/18	2	148.00	0	0.00	148.00	2	8,978	0.02%
2024/03/15	0	0.00	2	148.50	148.50	-2	9,251	-0.02%
2024/03/14	0	0.00	5	149.00	147.50	-5	9,831	-0.05%
2024/03/13	33	155.18	26	151.73	151.50	7	10,057	0.07%
2024/03/12	1	154.50	1	153.50	154.50	0	9,991	0.00%
2024/03/11	0	0.00	2	150.00	154.50	-2	10,105	-0.02%
2024/03/08	4	148.00	8	147.94	148.50	-4	10,127	-0.04%
2024/03/07	0	0.00	4	160.75	155.00	-4	10,062	-0.04%
2024/03/06	1	158.50	1	159.50	158.00	0	10,002	0.00%
2024/03/05	7	162.07	7	163.36	162.00	0	10,160	0.00%
2024/03/04	5	166.30	7	164.14	164.50	-2	10,361	-0.02%
2024/03/01	2	158.25	1	157.50	156.00	1	10,240	0.01%
2024/02/29	1	154.50	1	158.00	156.00	0	10,254	0.00%
2024/02/27	9	163.83	7	165.14	157.00	2	10,264	0.02%
2024/02/26	9	168.50	6.2	169.18	169.00	2.8	10,059	0.03%
2024/02/23	7	166.64	8	166.00	165.00	-1	9,991	-0.01%
2024/02/22	5.2	162.73	4	162.00	162.50	1.2	10,087	0.01%
2024/02/21	9	166.28	10	168.20	164.50	-1	9,981	-0.01%
2024/02/20	11	161.23	14.5	159.83	161.00	-3.5	9,819	-0.04%
2024/02/19	12	154.92	14.4	153.77	155.00	-2.4	9,389	-0.03%
2024/02/16	6	151.00	6	149.83	151.00	0	9,275	0.00%
2024/02/15	2	148.25	1	149.50	149.50	1	9,195	0.01%
2024/02/05	0	0.00	2	145.25	144.50	-2	9,111	-0.02%
2024/02/02	4	146.00	6	147.00	145.00	-2	9,144	-0.02%
2024/02/01	6	147.00	5	146.00	146.00	1	9,201	0.01%
2024/01/31	6	144.58	0	0.00	144.00	6	9,189	0.07%
2024/01/30	7	143.50	7	143.00	143.50	0	9,159	0.00%
2024/01/29	7	141.50	6	140.17	141.50	1	9,156	0.01%
2024/01/26	1	140.00	2	140.25	140.00	-1	9,187	-0.01%
2024/01/25	2	141.00	0	0.00	140.00	2	9,200	0.02%
2024/01/24	3	143.33	3	147.17	143.00	0	9,279	0.00%
2024/01/23	10	145.35	25.1	146.76	145.50	-15.1	9,467	-0.16%
2024/01/22	0	0.00	6	140.83	142.50	-6	9,501	-0.06%
2024/01/19	1	139.00	1	140.00	139.00	0	9,717	0.00%
2024/01/18	123	138.50	121	140.05	138.50	2	9,821	0.02%	大買/大賣/
2024/01/17	0	0.00	4	154.50	150.00	-4	9,799	-0.04%
2024/01/16	3.5	151.31	0	0.00	149.50	3.5	10,251	0.03%
2024/01/15	3	153.33	0	0.00	151.00	3	10,264	0.03%
2024/01/12	2.2	151.34	30	154.00	151.00	-27.8	10,324	-0.27%
2024/01/11	24	152.10	6	152.25	155.00	18	10,410	0.17%
2024/01/10	0	0.00	1	145.50	143.50	-1	10,287	-0.01%
2024/01/09	2	143.50	2	144.75	138.50	0	10,458	0.00%
2024/01/08	1	144.00	1	141.00	141.00	0	10,711	0.00%
2024/01/05	7	146.79	5	145.00	143.00	2	11,319	0.02%
2024/01/03	50	140.00	50	140.00	139.00	0	11,586	0.00%
2024/01/02	1	141.00	3	141.00	140.50	-2	11,620	-0.02%
2023/12/29	50	142.71	51	143.48	144.00	-1	11,662	-0.01%
2023/12/28	62	152.03	50	156.50	146.00	12	11,708	0.10%
2023/12/27	103	160.44	102	163.36	157.00	1	11,662	0.01%	大買/大賣/
2023/12/26	50	158.50	50	160.50	165.00	0	11,805	0.00%
2023/12/25	3	164.00	4	165.38	162.00	-1	11,891	-0.01%
2023/12/22	4	169.63	2	169.75	168.50	2	12,316	0.02%
2023/12/20	4	169.38	5	173.30	172.50	-1	12,573	-0.01%
2023/12/19	2	164.50	1	164.00	167.00	1	12,762	0.01%
2023/12/15	1	165.50	3	164.17	163.00	-2	13,440	-0.01%
2023/12/13	2	166.25	1	169.00	165.50	1	14,488	0.01%
2023/12/12	8	171.19	24	174.33	169.50	-16	14,375	-0.11%
2023/12/11	65	181.42	20.1	185.80	178.50	44.9	14,695	0.31%
2023/12/08	0	0.00	3	173.50	177.50	-3	14,104	-0.02%
2023/12/06	4	172.38	1	174.00	172.00	3	13,774	0.02%
2023/12/05	0	0.00	1	174.00	174.50	-1	13,622	-0.01%
2023/12/04	2	174.00	0	0.00	170.50	2	13,532	0.01%
2023/12/01	3	170.50	9	169.72	171.00	-6	13,401	-0.04%
2023/11/30	19	173.08	16	173.38	174.00	3	13,284	0.02%
2023/11/29	1	164.00	7	166.07	167.00	-6	13,092	-0.05%
2023/11/28	2	156.75	0	0.00	158.00	2	12,814	0.02%
2023/11/27	2	158.50	2	160.50	158.50	0	12,786	0.00%
2023/11/24	0	0.00	1	163.00	161.00	-1	12,997	-0.01%
2023/11/22	3	167.33	5	168.00	165.50	-2	13,298	-0.02%
2023/11/21	37	171.18	14	172.61	170.00	23	13,415	0.17%
2023/11/20	16	162.47	5	161.30	158.50	11	13,478	0.08%
2023/11/17	16	162.06	11	160.50	160.00	5	13,757	0.04%
2023/11/16	5	168.00	9	170.89	170.00	-4	13,955	-0.03%
2023/11/15	7	171.86	20	177.50	171.00	-13	13,951	-0.09%
2023/11/14	20.4	176.32	14	174.79	176.50	6.4	13,895	0.05%
2023/11/13	10.6	168.04	0	0.00	174.00	10.6	13,897	0.08%
2023/11/10	12	172.79	12	173.00	172.00	0	13,881	0.00%
2023/11/09	17	175.94	14	175.79	181.50	3	13,838	0.02%
2023/11/08	0	0.00	0.2	181.75	185.00	-0.2	13,719	0.00%
2023/11/03	0	0.00	0.1	172.50	168.50	-0.1	13,643	0.00%
2023/11/02	0	0.00	1	168.00	168.00	-1	13,617	-0.01%
2023/11/01	0	0.00	2	166.25	166.00	-2	13,635	-0.01%
2023/10/31	1	153.50	1	153.50	153.50	0	13,517	0.00%
2023/10/27	1	157.50	1	156.00	156.00	0	13,992	0.00%
2023/10/26	4	154.13	4	154.75	152.50	0	14,340	0.00%
2023/10/25	1	154.50	1	152.50	152.50	0	14,533	0.00%
2023/10/24	6	158.25	5	159.90	158.00	1	14,860	0.01%
2023/10/23	0	0.00	5	152.80	154.00	-5	14,338	-0.03%
2023/10/20	0	0.00	1	152.50	152.50	-1	14,326	-0.01%
2023/10/19	8	155.25	8	156.19	155.50	0	14,217	0.00%
2023/10/18	3	151.00	7	150.43	156.00	-4	13,995	-0.03%
2023/10/17	19	155.53	18	156.39	152.50	1	13,801	0.01%
2023/10/16	1	154.00	18	153.92	156.50	-17	13,476	-0.13%
2023/10/13	242	153.47	15	154.73	151.50	227	13,271	1.71%	大買/鉅額交易
2023/10/12	16	148.41	36	151.82	153.00	-20	12,622	-0.16%
2023/10/11	12	138.67	16	140.88	139.50	-4	12,368	-0.03%
2023/10/06	8	139.06	13	139.88	138.50	-5	12,263	-0.04%
2023/10/05	11	139.77	6	139.83	138.50	5	12,195	0.04%
2023/10/04	11	138.68	37	137.99	141.50	-26	12,040	-0.22%
2023/10/03	1	138.00	147	139.92	137.00	-146	12,275	-1.19%	大賣/鉅額交易
2023/10/02	17	140.91	37	142.72	138.00	-20	12,863	-0.16%
2023/09/28	6	143.00	5	144.10	143.00	1	13,267	0.01%
2023/09/27	13	141.54	8	143.13	144.00	5	13,517	0.04%
2023/09/26	6	134.42	12	135.17	134.50	-6	13,603	-0.04%
2023/09/25	8	128.69	8	130.06	133.00	0	13,526	0.00%
2023/09/22	9	132.78	2	132.75	133.00	7	13,849	0.05%
2023/09/21	23	124.76	24	125.10	125.50	-1	14,184	-0.01%
2023/09/20	17	128.65	12	129.29	131.00	5	14,044	0.04%
2023/09/19	13	134.69	8	128.13	128.00	5	13,901	0.04%
2023/09/18	2	143.25	2	147.50	142.00	0	13,496	0.00%
2023/09/15	2	157.50	0	0.00	157.50	2	13,461	0.01%
2023/09/14	8	176.44	12.1	177.96	175.00	-4.1	13,913	-0.03%
2023/09/13	0.7	175.00	1	168.00	175.00	-0.3	13,586	0.00%
2023/09/12	0.8	162.00	0	0.00	162.50	0.8	14,108	0.01%
2023/09/11	1.6	158.84	3	165.00	162.50	-1.4	14,403	-0.01%
2023/09/08	1	165.00	1	168.50	168.00	0	14,773	0.00%
2023/09/07	2	163.00	1	166.50	163.50	1	15,290	0.01%
2023/09/06	2	167.00	1	168.50	166.50	1	15,807	0.01%
2023/09/05	1.3	165.75	0	0.00	167.00	1.3	16,290	0.01%
2023/09/04	0.7	167.00	0	0.00	168.00	0.7	16,634	0.00%
2023/08/30	8	156.56	8	158.88	157.00	0	18,058	0.00%
2023/08/29	2	151.50	5	157.10	160.00	-3	18,805	-0.02%
2023/08/28	9	147.39	12	149.13	150.00	-3	19,221	-0.02%
2023/08/25	10	162.70	6	163.75	157.00	4	19,358	0.02%
2023/08/24	1	179.50	4	172.00	174.00	-3	19,910	-0.02%
2023/08/23	4	164.63	5	168.40	166.00	-1	20,112	0.00%
2023/08/22	14	169.96	7.6	170.57	160.00	6.4	20,234	0.03%
2023/08/21	0.6	168.00	0	0.00	167.00	0.6	19,873	0.00%
2023/08/17	1.5	173.00	1	169.00	173.50	0.5	20,017	0.00%
2023/08/16	1.5	163.33	1	159.50	167.00	0.5	20,088	0.00%
2023/08/15	0.9	158.00	12	157.75	158.50	-11.1	20,242	-0.05%
2023/08/14	3	140.67	1	146.00	146.50	2	20,277	0.01%
2023/08/11	1	138.00	1	139.50	141.00	0	20,308	0.00%
2023/08/10	3	137.33	0.1	133.50	133.50	2.9	20,358	0.01%
2023/08/09	2	148.00	0	0.00	148.00	2	20,442	0.01%
2023/08/08	2.1	144.59	0.9	155.00	148.00	1.1	20,561	0.01%
2023/08/07	0.9	151.00	4	153.00	151.00	-3.1	20,689	-0.01%
2023/08/02	10.2	160.42	6	159.67	155.00	4.2	21,105	0.02%
2023/08/01	9.9	173.48	9	174.72	172.00	0.9	20,906	0.00%
2023/07/31	8.2	193.46	4.6	198.61	179.00	3.6	20,525	0.02%
2023/07/28	1.3	190.58	3.3	190.97	198.50	-2	20,047	-0.01%
2023/07/27	8.7	179.90	17.1	179.12	180.50	-8.4	19,880	-0.04%
2023/07/26	8	180.00	4	182.13	179.00	4	19,433	0.02%
2023/07/25	2.2	178.61	2	188.00	177.00	0.2	19,656	0.00%
2023/07/24	1	178.50	0	0.00	187.00	1	19,780	0.01%
2023/07/21	4	172.38	1	175.50	177.50	3	19,954	0.02%
2023/07/20	0	0.00	4	161.88	169.50	-4	20,169	-0.02%
2023/07/19	9	151.56	16	152.22	154.50	-7	20,258	-0.03%
2023/07/18	12	153.21	2.1	157.05	151.50	9.9	20,636	0.05%
2023/07/17	1	168.50	1	170.00	168.00	0	20,891	0.00%
2023/07/14	0.2	163.50	1	166.00	171.00	-0.8	21,644	0.00%
2023/07/13	2	154.25	3	154.67	155.50	-1	21,909	0.00%
2023/07/12	0	0.00	1	143.00	149.00	-1	21,976	0.00%
2023/07/11	1	139.00	0	0.00	140.00	1	22,120	0.00%
2023/07/10	7	146.64	9	144.78	135.50	-2	22,570	-0.01%
2023/07/07	13.1	138.20	6	138.33	139.50	7.1	22,534	0.03%
2023/07/06	6	126.33	6	130.67	127.00	0	22,047	0.00%
2023/07/05	5	125.60	2	125.50	125.50	3	21,434	0.01%
2023/07/04	6	119.00	211	125.27	125.50	-205	21,112	-0.97%	大賣/鉅額交易
2023/07/03	12	109.00	402	112.70	114.50	-390	20,806	-1.87%	大賣/鉅額交易
2023/06/30	4	100.08	11	101.23	104.50	-7	20,712	-0.03%
2023/06/29	20	97.87	27	98.32	98.70	-7	20,341	-0.03%
2023/06/28	0	0.00	312	97.34	97.90	-312	19,893	-1.57%	大賣/鉅額交易
2023/06/27	14	88.44	13	88.67	89.00	1	20,094	0.00%
2023/06/26	13	89.48	14	88.91	90.10	-1	19,866	-0.01%
2023/06/21	12	89.88	12	89.52	92.20	0	19,708	0.00%
2023/06/20	73	90.23	60	86.65	88.60	13	19,208	0.07%
2023/06/19	58	89.66	51	90.19	90.70	7	18,768	0.04%
2023/06/16	93	87.75	91	91.81	92.10	2	18,565	0.01%
2023/06/15	14	84.16	4	83.78	84.80	10	18,196	0.05%
2023/06/14	422	82.71	644	82.50	84.30	-222	18,049	-1.23%	大買/大賣/鉅額交易
2023/06/13	302	78.51	530	80.04	79.40	-228	17,765	-1.28%	大買/大賣/鉅額交易
2023/06/12	306.3	78.18	12	76.84	76.50	294.3	17,286	1.70%	大買/鉅額交易
2023/06/09	27.7	73.16	182	71.28	76.40	-154.3	16,832	-0.92%	大賣/鉅額交易
2023/06/08	1	69.00	0	0.00	69.50	1	16,464	0.01%
2023/06/07	118	68.38	318	68.07	70.40	-200	16,277	-1.23%	大買/大賣/鉅額交易
2023/06/06	0	0.00	1	63.70	65.50	-1	15,799	-0.01%
2023/06/05	7	65.50	7	66.40	65.00	0	15,654	0.00%
2023/06/02	10	63.57	11	64.14	64.00	-1	15,416	-0.01%
2023/06/01	10	58.85	15	61.71	63.30	-5	14,530	-0.03%
2023/05/31	1	57.40	10	58.78	57.60	-9	13,933	-0.06%
2023/05/30	11	58.00	10	57.35	57.40	1	13,599	0.01%
2023/05/29	7	54.61	17	55.40	56.50	-10	12,844	-0.08%
2023/05/26	9	50.97	0	0.00	51.40	9	12,316	0.07%
2023/05/24	3	48.08	11	47.80	47.65	-8	12,510	-0.06%
2023/05/23	3	47.45	3	47.58	47.65	0	12,804	0.00%
2023/05/22	0	0.00	4	46.40	46.40	-4	13,170	-0.03%
2023/05/19	0	0.00	10	46.18	46.70	-10	13,280	-0.08%
2023/05/18	14	45.11	0	0.00	45.20	14	13,342	0.10%
2023/05/17	4	44.90	0	0.00	44.85	4	13,401	0.03%
2023/05/16	2	44.25	17	44.29	43.90	-15	13,521	-0.11%
2023/05/15	6	44.07	5	43.65	43.45	1	13,738	0.01%
2023/05/12	1	45.05	0	0.00	44.70	1	14,432	0.01%
2023/05/11	2	47.40	2	45.10	45.10	0	14,491	0.00%
2023/05/09	17	50.69	2	51.90	50.10	15	14,593	0.10%
2023/05/08	1	52.00	0	0.00	52.30	1	14,584	0.01%
2023/05/05	16	51.81	5	51.44	51.10	11	14,625	0.08%
2023/05/03	4	51.93	4	52.73	52.70	0	14,940	0.00%
2023/05/02	0	0.00	1	50.90	52.00	-1	15,255	-0.01%
2023/04/28	11	50.08	15	50.22	50.80	-4	15,519	-0.03%
2023/04/27	1	48.70	1	49.15	49.30	0	15,715	0.00%
2023/04/26	1	49.15	0	0.00	49.10	1	15,602	0.01%
2023/04/24	3	51.10	3	51.70	50.80	0	15,651	0.00%
2023/04/21	106	53.67	102	51.32	51.00	4	16,233	0.02%	大買/大賣/
2023/04/20	2	57.05	0	0.00	56.10	2	15,952	0.01%
2023/04/19	7	62.63	8.4	62.00	60.00	-1.4	15,709	-0.01%
2023/04/18	7.4	58.07	6	59.20	59.20	1.4	14,989	0.01%
2023/04/13	5	53.10	14	53.66	53.10	-9	14,713	-0.06%
2023/04/12	0	0.00	6	53.80	52.50	-6	14,240	-0.04%
2023/04/11	8	52.60	6	51.75	52.20	2	13,914	0.01%
2023/04/07	5	52.02	2	50.80	50.80	3	13,678	0.02%
2023/04/06	3	52.23	3	51.97	51.90	0	13,603	0.00%
2023/03/31	2	51.40	3.1	51.59	51.50	-1.1	13,485	-0.01%
2023/03/30	3.1	51.13	4	51.80	50.70	-0.9	13,582	-0.01%
2023/03/29	4	50.30	8	49.95	51.10	-4	13,391	-0.03%
2023/03/28	8	49.23	4	50.90	48.50	4	13,112	0.03%
2023/03/27	2	48.15	4	48.15	48.05	-2	12,701	-0.02%
2023/03/22	1	46.50	0	0.00	46.35	1	12,608	0.01%
2023/03/13	0	0.00	2	47.10	47.10	-2	12,889	-0.02%
2023/03/09	8	51.33	0	0.00	50.60	8	14,839	0.05%
2023/03/08	2	51.30	5	51.60	51.80	-3	15,272	-0.02%
2023/03/07	15	51.43	11	50.92	50.90	4	15,925	0.03%
2023/03/02	1	48.10	0	0.00	48.20	1	15,631	0.01%
2023/03/01	10	47.43	11	47.59	47.35	-1	15,591	-0.01%
2023/02/23	0	0.00	1	48.55	48.00	-1	15,656	-0.01%
2023/02/22	5	48.75	95	49.21	48.70	-90	15,445	-0.58%
2023/02/21	10	54.29	16	54.74	54.10	-6	15,113	-0.04%
2023/02/20	86	53.65	15	54.88	55.00	71	14,783	0.48%
2023/02/17	16	51.52	21	51.59	51.30	-5	14,276	-0.04%
2023/02/16	11	51.93	1	52.20	52.20	10	14,087	0.07%
2023/02/15	13	50.61	16	50.24	50.40	-3	13,916	-0.02%
2023/02/14	6	50.38	52	50.04	49.70	-46	13,857	-0.33%
2023/02/13	4	50.95	27	50.48	50.70	-23	13,710	-0.17%
2023/02/10	14	52.36	52	52.10	51.50	-38	13,452	-0.28%
2023/02/09	13	49.73	13	49.63	50.70	0	12,702	0.00%
2023/02/08	18	50.07	15	50.46	49.10	3	12,586	0.02%
2023/02/07	0	0.00	20	48.42	49.40	-20	12,211	-0.16%
2023/02/06	5	47.25	7	47.17	48.55	-2	12,110	-0.02%
2023/02/03	0	0.00	3	48.18	47.65	-3	11,964	-0.03%
2023/02/02	27	49.56	14	50.80	49.60	13	11,797	0.11%
2023/02/01	21	49.41	1	49.40	48.40	20	11,384	0.18%
2023/01/31	11	48.07	15	48.11	49.40	-4	11,123	-0.04%
2023/01/30	15	46.55	4	48.01	48.85	11	10,565	0.10%
2023/01/17	132	45.32	84	44.62	44.45	48	10,143	0.47%	大買/
2023/01/16	2	41.75	11	42.00	42.10	-9	9,662	-0.09%
2023/01/13	8	42.29	10	41.45	42.00	-2	9,590	-0.02%
2023/01/12	14	42.48	1	42.50	42.50	13	9,425	0.14%
2023/01/11	73	43.39	29	43.31	42.30	44	9,065	0.49%
2023/01/10	20	43.20	72	43.84	44.85	-52	8,348	-0.62%
2023/01/09	0	0.00	18	41.03	40.80	-18	8,206	-0.22%
2023/01/04	20	41.36	30	42.23	41.65	-10	7,904	-0.13%
2023/01/03	77	40.68	0	0.00	41.60	77	7,805	0.99%
2022/12/30	24	39.95	11	40.60	39.80	13	7,719	0.17%
2022/12/29	5	39.90	5	40.02	39.95	0	7,708	0.00%
2022/12/28	2	41.33	1	40.10	40.70	1	7,677	0.01%
2022/12/27	0	0.00	1	42.30	41.80	-1	7,597	-0.01%
2022/12/26	0	0.00	2	42.48	42.25	-2	7,521	-0.03%
2022/12/23	8	42.33	1	43.00	41.60	7	7,400	0.09%
2022/12/22	5	43.48	21	43.30	43.10	-16	7,244	-0.22%
2022/12/21	0	0.00	2	47.40	47.85	-2	7,004	-0.03%
2022/12/20	34	48.83	12	48.50	46.80	22	6,985	0.31%
2022/12/19	14	49.89	6	51.00	49.50	8	7,022	0.11%
2022/12/16	15	51.87	12	52.45	51.00	3	7,104	0.04%
2022/12/15	12	54.25	13	54.48	54.00	-1	7,117	-0.01%
2022/12/14	15	51.41	17	51.71	54.70	-2	7,095	-0.03%
2022/12/13	3	52.40	0	0.00	51.70	3	7,041	0.04%
2022/12/12	2	50.90	0	0.00	52.00	2	7,009	0.03%
2022/12/09	0	0.00	3	50.50	51.50	-3	7,003	-0.04%
2022/12/08	12	48.95	14	49.43	50.50	-2	7,085	-0.03%
2022/12/07	26	49.53	62	48.86	49.20	-36	7,066	-0.51%
2022/12/06	7	51.74	5	52.40	52.80	2	6,959	0.03%
2022/12/05	28	52.57	4	53.18	53.00	24	6,922	0.35%
2022/12/02	46	51.89	55	52.46	51.20	-9	6,501	-0.14%
2022/12/01	32	48.64	39.1	48.46	51.30	-7.1	5,283	-0.13%
2022/11/30	14	45.47	9.1	44.73	46.65	4.9	4,347	0.11%
2022/11/29	29.1	39.33	175	41.65	42.45	-145.9	3,858	-3.78%	大賣/鉅額交易
2022/11/28	3	38.60	3	38.60	38.60	0	3,050	0.00%
2022/11/22	53	36.32	1	36.80	36.00	52	2,943	1.77%
2022/11/21	2	37.55	55	37.70	36.80	-53	2,890	-1.83%
2022/11/18	2	34.43	1	35.50	35.95	1	2,836	0.04%
2022/11/14	0	0.00	1	33.70	34.00	-1	2,867	-0.03%
2022/11/11	0	0.00	5	34.92	33.90	-5	2,893	-0.17%
2022/11/10	8	34.57	6	34.28	34.30	2	2,877	0.07%
2022/11/09	4	33.50	0	0.00	33.50	4	2,864	0.14%
2022/11/04	2	33.85	2	32.35	32.55	0	3,025	0.00%
2022/11/01	1	28.20	1	28.35	30.00	0	3,324	0.00%
2022/10/31	5	29.31	5	29.36	29.30	0	3,344	0.00%
2022/10/27	0	0.00	2	30.20	30.20	-2	3,427	-0.06%
2022/10/12	0	0.00	1	33.55	33.20	-1	3,764	-0.03%
2022/10/11	1	32.80	0	0.00	33.00	1	3,802	0.03%
2022/09/30	0	0.00	6	31.98	34.10	-6	4,300	-0.14%
2022/09/29	6	32.95	12	34.60	33.55	-6	4,352	-0.14%
2022/09/28	14	34.47	6	36.92	33.55	8	4,408	0.18%
2022/09/27	6	35.07	6	36.48	37.25	0	4,521	0.00%
2022/09/26	36	36.42	6	36.61	35.90	30	4,622	0.65%
2022/09/23	36	37.48	3	41.13	37.55	33	4,669	0.71%
2022/09/22	0	0.00	3	39.32	40.20	-3	4,665	-0.06%
2022/09/20	1	38.05	5	37.77	38.80	-4	4,621	-0.09%
2022/09/19	88	38.03	2	38.50	37.00	86	4,579	1.88%
2022/09/16	29	39.36	1	39.70	38.55	28	4,541	0.62%
2022/09/15	2	39.35	0	0.00	39.90	2	4,487	0.04%
2022/09/12	2	37.15	0	0.00	39.00	2	4,261	0.05%
2022/09/08	1	36.85	0	0.00	36.45	1	4,179	0.02%
2022/09/07	0	0.00	18	34.13	34.10	-18	4,083	-0.44%
2022/09/06	18	33.05	13	34.67	33.65	5	4,059	0.12%
2022/09/05	13	34.75	6	39.03	34.60	7	4,000	0.17%
2022/09/02	6	37.25	6	37.78	37.90	0	3,869	0.00%
2022/09/01	6	37.10	0	0.00	37.65	6	3,844	0.16%
2022/08/31	0	0.00	6	38.80	39.00	-6	3,813	-0.16%
2022/08/30	6	38.10	7	38.26	38.80	-1	3,784	-0.03%
2022/08/29	7	38.13	6	38.29	38.00	1	3,757	0.03%
2022/08/26	6	40.00	0	0.00	39.35	6	3,727	0.16%
2022/08/25	1	41.15	0	0.00	41.15	1	3,665	0.03%
2022/08/24	0	0.00	6	38.83	38.60	-6	3,583	-0.17%
2022/08/23	6	38.10	41	38.87	38.85	-35	3,557	-0.98%
2022/08/19	0	0.00	6	37.65	39.90	-6	3,461	-0.17%
2022/08/18	6	36.37	5	37.35	37.65	1	3,335	0.03%
2022/08/16	0	0.00	6	37.60	37.20	-6	3,242	-0.19%
2022/08/15	30	35.62	1	35.20	38.00	29	3,211	0.90%
2022/08/11	0	0.00	61	35.87	36.05	-61	3,052	-2.00%
2022/08/10	0	0.00	3	33.95	35.00	-3	2,947	-0.10%
2022/08/09	4	32.33	7	33.66	35.05	-3	2,803	-0.11%
2022/08/08	3	33.70	2	32.13	33.70	1	2,654	0.04%
2022/08/05	2	30.65	0	0.00	30.65	2	2,488	0.08%
2022/08/04	0	0.00	48	27.73	27.90	-48	2,438	-1.97%
2022/08/03	6	27.54	0	0.00	26.60	6	2,392	0.25%
2022/08/02	0	0.00	3	28.83	28.50	-3	2,340	-0.13%
2022/08/01	3	28.65	0	0.00	29.00	3	2,309	0.13%
2022/07/29	5	28.35	0	0.00	30.05	5	2,279	0.22%
2022/07/28	87	29.21	6	29.60	28.50	81	2,211	3.66%
2022/07/27	34	28.77	6	29.01	29.15	28	2,179	1.28%
2022/07/26	6	28.85	296.1	28.72	29.45	-290.1	2,130	-13.62%	大賣/鉅額交易
2022/07/25	4.1	29.58	0	0.00	30.40	4.1	2,028	0.20%
2022/07/22	10	27.54	0	0.00	27.65	10	1,935	0.52%
2022/07/21	1	26.65	6	27.50	28.10	-5	1,903	-0.26%
2022/07/20	22	27.44	6	28.05	27.10	16	1,863	0.86%
2022/07/19	6	27.05	0	0.00	27.50	6	1,835	0.33%
2022/07/18	10	26.60	18	26.90	28.00	-8	1,802	-0.44%
2022/07/15	32	26.29	12	26.73	26.25	20	1,754	1.14%
2022/07/14	18	27.11	2	26.63	28.15	16	1,684	0.95%
2022/07/13	240	28.31	0	0.00	29.50	240	1,568	15.30%	大買/鉅額交易
2022/07/12	0	0.00	42	27.83	29.00	-42	1,442	-2.91%
2022/07/08	43	27.37	6	27.72	27.00	37	1,262	2.93%
2022/07/07	0	0.00	12	25.45	25.85	-12	1,126	-1.07%
2022/07/06	12	24.23	4	25.15	23.50	8	1,055	0.76%
2022/07/05	15	24.62	5.4	26.30	25.85	9.6	972	0.99%
2022/07/04	5	25.85	0	0.00	25.85	5	808	0.62%
2022/06/30	0	0.00	9.3	20.85	22.60	-9.3	560	-1.65%
2022/06/29	9.7	20.60	0.2	20.60	20.60	9.5	431	2.21%
2022/06/22	0	0.00	1	17.25	17.50	-1	389	-0.26%
2022/05/05	0	0.00	1	18.55	18.35	-1	275	-0.36%
2022/04/27	1	18.05	0	0.00	18.05	1	279	0.36%
2022/04/19	0	0.00	1	18.60	18.80	-1	227	-0.44%
2022/01/13	0	18.40	0	0.00	18.25	0	781	0.00%
2022/01/12	0	18.55	0	0.00	18.40	0	782	0.00%
2022/01/11	0	18.80	0	0.00	18.50	0	782	0.00%
2021/12/29	1	19.85	0	0.00	19.85	1	691	0.14%
2021/07/27	1	20.60	0	0.00	20.30	1	1,021	0.10%
2021/06/21	0	0.00	2	19.08	19.00	-2	1,616	-0.12%
2021/06/15	2	19.40	0	0.00	19.45	2	1,595	0.13%
2021/04/19	0	0.00	2	24.20	24.00	-2	1,310	-0.15%
2021/04/15	2	25.85	0	0.00	25.70	2	1,276	0.16%
2021/03/31	0	0.00	5	23.60	24.10	-5	993	-0.50%
2021/03/30	0	0.00	1	23.50	23.50	-1	989	-0.10%
2021/03/25	0	0.00	2	23.35	23.35	-2	975	-0.21%
2021/03/16	0	0.00	1	23.90	23.90	-1	989	-0.10%
2021/03/12	0	0.00	3	23.60	24.00	-3	1,021	-0.29%
2021/03/11	3	23.83	3	23.87	23.75	0	1,011	0.00%
2021/03/10	3.9	24.47	0	0.00	24.50	3.9	996	0.39%
2021/01/08	2	25.53	0	0.00	25.40	2	1,676	0.12%
2020/12/11	1	26.25	0	0.00	26.30	1	1,985	0.05%
2020/12/04	0	0.00	10	28.90	28.75	-10	2,314	-0.43%
2020/12/03	11	30.63	6	31.00	29.30	5	2,294	0.22%
2020/11/12	0	0.00	1	27.05	26.35	-1	2,664	-0.04%
2020/10/15	0	0.00	2	26.30	26.00	-2	4,547	-0.04%
2020/09/25	0	0.00	10	25.90	26.25	-10	5,952	-0.17%
2020/09/24	0	0.00	1	27.45	27.35	-1	6,373	-0.02%
2020/09/21	0	0.00	2	29.10	29.10	-2	7,095	-0.03%
2020/09/18	0	0.00	43	29.93	29.80	-43	7,109	-0.60%
2020/09/16	10	30.35	1	30.15	29.90	9	7,134	0.13%
2020/09/15	16	31.22	7	31.42	30.65	9	7,208	0.12%
2020/09/14	46	32.01	1	30.70	30.70	45	7,299	0.62%
2020/09/10	1	30.35	1	30.55	29.80	0	7,122	0.00%
2020/09/08	0	0.00	2	28.70	28.80	-2	7,074	-0.03%
2020/09/04	0	0.00	4	29.95	29.95	-4	7,055	-0.06%
2020/09/03	3	30.38	40	30.34	30.10	-37	7,016	-0.53%
2020/09/02	49	30.88	3	30.47	31.10	46	6,930	0.66%
2020/08/18	0	0.00	2	30.25	30.85	-2	6,735	-0.03%
2020/08/17	10	32.80	10	31.85	31.55	0	6,751	0.00%
2020/08/14	0	0.00	20	32.16	31.80	-20	6,747	-0.30%
2020/08/13	23	32.13	12	31.75	33.05	11	6,606	0.17%
2020/08/12	3	30.10	0	0.00	30.10	3	6,279	0.05%
2020/08/06	1	29.30	0	0.00	28.20	1	6,313	0.02%
2020/08/04	1	28.95	1	28.20	28.85	0	6,458	0.00%
2020/07/31	1	28.25	0	0.00	28.35	1	6,419	0.02%
2020/07/29	0	0.00	3	26.05	27.30	-3	6,357	-0.05%
2020/07/28	3	28.03	3	26.90	26.60	0	6,282	0.00%
2020/07/27	4	29.85	9	29.19	28.85	-5	6,184	-0.08%
2020/07/24	7	33.04	10	33.40	31.80	-3	6,070	-0.05%
2020/07/23	1	32.30	1	31.20	31.20	0	5,660	0.00%
2020/07/22	7	32.05	5	32.10	31.75	2	5,608	0.04%
2020/07/21	1	30.65	2	31.53	31.75	-1	5,490	-0.02%
2020/07/20	1	28.55	1	28.80	30.20	0	5,490	0.00%
2020/07/17	1	29.30	2	30.65	29.25	-1	5,456	-0.02%
2020/07/16	10	30.04	0	0.00	30.55	10	5,427	0.18%
2020/07/15	21	30.41	21	30.41	29.55	0	5,381	0.00%
2020/07/14	2	31.38	59	31.50	30.75	-57	5,345	-1.07%
2020/07/10	1	32.00	0	0.00	31.50	1	5,255	0.02%
2020/07/09	0	0.00	4	35.15	34.00	-4	5,149	-0.08%
2020/07/08	23	34.55	24	34.91	35.25	-1	5,049	-0.02%
2020/07/07	25.5	36.22	41	36.34	35.35	-15.5	4,966	-0.31%
2020/07/06	77.6	34.44	31	34.28	35.30	46.6	4,304	1.08%
2020/07/03	20	31.15	127.6	31.14	32.10	-107.6	4,067	-2.64%	大賣/鉅額交易
2020/07/02	33	28.85	57	27.77	29.20	-24	3,614	-0.66%
2020/07/01	32	26.08	16	26.13	26.55	16	3,275	0.49%
2020/06/30	4	24.20	9	24.12	24.25	-5	2,928	-0.17%
2020/06/24	4	23.70	0	0.00	23.30	4	2,747	0.15%
2020/06/22	1.3	23.35	5	24.35	23.45	-3.8	2,670	-0.14%
2020/06/19	4.8	24.35	0	0.00	24.35	4.8	2,548	0.19%
2020/06/10	10	21.81	10	22.09	22.35	0	2,333	0.00%
2020/06/04	1	23.75	0	0.00	23.85	1	2,291	0.04%
2020/05/27	0	0.00	28	25.00	24.45	-28	2,127	-1.32%
2020/05/26	28	24.66	0	0.00	24.40	28	2,088	1.34%
2020/05/22	1	23.55	2	23.70	23.50	-1	1,933	-0.05%
2020/05/21	3	23.77	2	23.85	23.90	1	1,837	0.05%
2020/05/12	0	0.00	2	22.50	23.80	-2	1,517	-0.13%
2020/05/11	2	22.40	0	0.00	22.40	2	1,391	0.14%
2020/05/08	0	0.00	5	20.40	20.40	-5	1,312	-0.38%
2020/05/07	5	20.20	0	0.00	20.45	5	1,295	0.39%
2020/04/30	0	0.00	5	19.40	19.15	-5	1,273	-0.39%
2020/04/27	14	16.72	14	16.73	16.70	0	1,231	0.00%
2020/04/24	0	0.00	4	16.50	16.10	-4	1,224	-0.33%
2020/04/23	6	16.47	2	16.25	16.60	4	1,194	0.33%
2020/04/09	0	0.00	4	14.99	14.80	-4	1,574	-0.25%
2020/04/08	4	14.30	0	0.00	14.45	4	1,647	0.24%
2020/02/19	5	21.50	0	0.00	21.35	5	2,210	0.23%
2020/01/15	0	0.00	1	25.60	25.35	-1	3,060	-0.03%
2020/01/14	2	25.48	1	25.25	25.65	1	3,036	0.03%
2020/01/07	18	26.02	28	25.94	25.20	-10	2,965	-0.34%
2020/01/06	8	25.71	8	25.66	25.50	0	2,817	0.00%
2020/01/03	4	25.30	4	25.75	25.05	0	2,734	0.00%
2020/01/02	1	25.45	1	25.90	25.75	0	2,654	0.00%
2019/12/20	0	0.00	10	23.30	23.35	-10	2,311	-0.43%
2019/12/19	10	23.65	0	0.00	23.40	10	2,438	0.41%
2019/12/17	0	0.00	5	23.40	23.25	-5	2,384	-0.21%
2019/11/27	0	0.00	1	24.20	24.35	-1	2,183	-0.05%
2019/11/20	1	24.65	2	25.20	24.80	-1	2,110	-0.05%
2019/11/19	2	25.95	0	0.00	25.50	2	2,120	0.09%
2019/11/13	6	24.37	6	24.58	25.10	0	2,016	0.00%
2019/11/08	6	24.60	6	24.70	24.95	0	1,925	0.00%
2019/11/06	37	26.00	37	25.43	25.15	0	1,866	0.00%
2019/11/05	6	26.90	6	27.40	26.35	0	1,813	0.00%
2019/11/04	10	27.37	10	27.59	27.60	0	1,767	0.00%
2019/10/31	14	26.10	15	25.69	25.60	-1	1,565	-0.06%
2019/10/29	11.1	25.94	3	26.77	25.85	8.1	1,464	0.55%
2019/10/28	10.9	24.74	11	24.66	25.95	-0.1	1,234	-0.01%
2019/10/25	11	23.68	10	23.76	23.60	1	1,054	0.09%
2019/10/17	10	23.15	10	22.85	23.10	0	928	0.00%
2019/09/25	20	22.40	22	22.86	22.30	-2	787	-0.25%
2019/09/24	2	22.75	3	22.75	22.75	-1	705	-0.14%
2019/09/23	0	0.00	3	20.10	20.70	-3	570	-0.53%
2019/08/08	4	19.55	4	19.80	19.95	0	607	0.00%
2019/08/01	0	0.00	2	21.00	21.00	-2	603	-0.33%
2019/07/23	4	22.85	4	22.75	22.75	0	572	0.00%
2019/07/22	0	0.00	3	22.13	21.85	-3	558	-0.54%
2019/07/09	0	0.00	1	22.00	22.00	-1	611	-0.16%
2019/07/08	5	22.22	5	22.40	22.25	0	614	0.00%
2019/07/05	1	22.75	1	22.95	22.70	0	606	0.00%
2019/07/04	3	21.55	2	21.50	21.40	1	556	0.18%
2019/07/01	3	21.40	3	21.30	21.25	0	584	0.00%
2019/06/14	5	21.70	0	0.00	21.75	5	698	0.72%
2019/05/24	0	0.00	2	18.90	18.90	-2	1,039	-0.19%
2019/05/21	0	0.00	3	18.30	19.55	-3	1,414	-0.21%
2019/05/20	1	19.50	0	0.00	18.90	1	1,409	0.07%
2019/05/16	3	20.83	0	0.00	20.35	3	1,407	0.21%
2019/05/15	0	0.00	2	20.40	20.00	-2	1,403	-0.14%
2019/05/13	0	0.00	1	20.05	20.10	-1	1,416	-0.07%
2019/05/07	0	0.00	4	22.25	22.20	-4	1,436	-0.28%
2019/04/24	0	0.00	3	24.70	24.00	-3	1,431	-0.21%
2019/04/16	50	26.07	0	0.00	25.80	50	1,506	3.32%
2019/04/11	0	0.00	1	26.50	25.85	-1	1,592	-0.06%
2019/04/10	1	26.30	0	0.00	25.90	1	1,658	0.06%
2019/03/29	1	26.10	1	26.15	26.25	0	1,704	0.00%
2019/03/27	20	26.02	0	0.00	25.85	20	1,688	1.18%
2019/03/26	0	0.00	6	25.50	25.00	-6	1,669	-0.36%
2019/03/25	5	24.97	0	0.00	25.15	5	1,669	0.30%
2019/03/22	3	27.10	1	28.00	26.50	2	1,647	0.12%
2019/03/21	35	28.63	4	28.55	27.65	31	1,621	1.91%
2019/03/18	5	28.09	5	28.19	27.80	0	1,586	0.00%
2019/03/14	1	27.30	0	0.00	27.15	1	1,600	0.06%
2019/03/13	1	27.15	0	0.00	27.45	1	1,604	0.06%
2019/03/12	1	27.20	0	0.00	27.20	1	1,647	0.06%
2019/03/11	1	27.45	0	0.00	27.45	1	1,661	0.06%
2019/03/07	1	27.60	0	0.00	27.85	1	1,644	0.06%
2019/03/06	0	0.00	2	27.25	27.65	-2	1,588	-0.13%
2019/03/05	0	0.00	10	28.45	27.45	-10	1,581	-0.63%
2019/02/27	0	0.00	9	27.85	28.10	-9	1,531	-0.59%
2019/02/26	8	27.78	25	29.04	28.10	-17	1,509	-1.13%
2019/02/22	17	27.46	0	0.00	27.15	17	1,379	1.23%
2019/02/21	14	26.76	96	26.53	27.15	-82	1,278	-6.42%
2019/02/20	121	24.84	59	24.84	24.95	62	1,096	5.66%	大買/
2019/02/11	0	0.00	3	22.60	22.95	-3	1,045	-0.29%
2019/01/23	0	0.00	1	21.85	21.95	-1	1,014	-0.10%
2019/01/21	9	21.89	0	0.00	21.80	9	1,011	0.89%
2019/01/17	4	22.33	0	0.00	22.25	4	1,015	0.39%
2019/01/09	2	24.35	0	0.00	22.90	2	942	0.21%
2019/01/07	0	0.00	12	24.40	23.90	-12	880	-1.36%
2019/01/04	1	23.25	0	0.00	23.00	1	827	0.12%
2019/01/03	3	23.75	3	23.42	23.00	0	812	0.00%
2019/01/02	2	23.53	1	23.65	23.55	1	771	0.13%
2018/12/28	5	22.15	5	21.97	21.75	0	697	0.00%
2018/12/27	5	21.95	5	21.92	21.50	0	687	0.00%
2018/12/25	5	22.00	7	22.10	21.80	-2	670	-0.30%
2018/12/24	5	21.20	5	21.21	22.15	0	633	0.00%
2018/12/13	3	21.90	3	22.10	21.75	0	577	0.00%
2018/12/05	2	22.60	0	0.00	21.40	2	454	0.44%
2018/12/04	2	21.35	1	21.60	21.50	1	409	0.24%
2018/11/28	1	19.00	1	19.20	19.30	0	370	0.00%
2018/11/09	0	0.00	1	18.80	18.15	-1	377	-0.27%
2018/11/08	1.1	18.50	0	0.00	18.50	1.1	354	0.30%
2018/11/01	1	16.10	1	16.35	16.25	0	341	0.00%
2018/10/08	0	0.00	0	19.80	19.80	0	379	-0.01%
2018/10/03	0	0.00	0.1	20.15	20.15	-0.1	392	-0.01%
2018/09/21	0	0.00	1	20.35	20.20	-1	538	-0.19%
2018/09/07	20	21.90	0	0.00	21.30	20	669	2.99%
2018/08/24	20	22.40	0	0.00	21.90	20	1,299	1.54%
2018/08/23	6	22.40	6	22.46	22.60	0	1,301	0.00%
2018/08/20	0	0.00	13.1	22.01	20.60	-13.1	1,355	-0.97%
2018/07/18	4	27.88	5	27.44	26.40	-1	1,374	-0.07%
2018/07/17	2	26.20	2	26.20	26.25	0	1,327	0.00%
2018/07/02	1	28.90	5	28.50	27.50	-4	1,337	-0.30%
2018/06/29	18	27.31	13	27.18	28.20	5	1,264	0.40%
2018/06/20	0	0.00	2	26.40	26.80	-2	1,375	-0.15%
2018/06/12	4	31.60	4	31.96	30.60	0	1,302	0.00%
2018/06/08	2	30.85	2	31.15	30.70	0	1,223	0.00%
2018/06/07	1	29.50	0	0.00	29.45	1	1,097	0.09%
2018/06/06	0	0.00	2	30.35	30.10	-2	1,089	-0.18%
2018/06/05	0	0.00	2	30.35	29.50	-2	1,049	-0.19%
2018/06/04	54	30.39	0	0.00	30.60	54	993	5.44%
2018/05/29	0	27.05	0	0.00	26.85	0	792	0.00%
2018/04/17	2	27.45	0	0.00	26.75	2	1,084	0.18%
2018/04/12	10	28.70	10	28.65	28.70	0	1,097	0.00%
2018/04/11	1	29.25	30	28.40	29.10	-29	1,103	-2.63%
2018/04/03	30	27.75	0	0.00	28.00	30	1,128	2.66%
2018/04/02	0	0.00	8	29.10	28.35	-8	1,130	-0.71%
2018/03/29	3	30.00	0	0.00	29.95	3	1,310	0.23%
2018/03/28	5	30.60	0	0.00	30.80	5	1,362	0.37%
2018/03/27	0	0.00	1	30.05	30.55	-1	1,417	-0.07%
2018/03/13	0	0.00	1	29.70	29.75	-1	1,711	-0.06%
2018/02/09	3	28.70	0	0.00	28.85	3	2,928	0.10%
2018/02/07	1	31.00	0	0.00	30.70	1	2,908	0.03%
2018/02/06	10	31.03	0	0.00	30.65	10	2,903	0.34%
2018/02/05	2	33.98	0	0.00	33.95	2	2,875	0.07%
2018/02/02	3	34.98	0	0.00	34.90	3	2,883	0.10%
2018/02/01	3	36.23	38	36.92	36.05	-35	2,876	-1.22%
2018/01/31	41	36.25	1	36.60	36.60	40	2,849	1.40%
2018/01/30	1	35.00	0	0.00	35.35	1	2,811	0.04%
2018/01/29	2	35.38	2	35.35	35.70	0	2,777	0.00%
2018/01/25	1	35.05	0	0.00	35.05	1	2,736	0.04%
2018/01/22	1	32.50	0	0.00	32.70	1	2,691	0.04%
2018/01/19	1	33.05	0	0.00	33.05	1	2,689	0.04%
2018/01/17	2	33.43	0	0.00	33.45	2	2,684	0.07%
2018/01/16	1	33.85	0	0.00	33.75	1	2,679	0.04%
2018/01/15	2	33.05	0	0.00	33.05	2	2,665	0.08%
2018/01/12	1	33.10	0	0.00	33.20	1	2,666	0.04%
2018/01/11	1	31.35	0	0.00	33.65	1	2,656	0.04%
2018/01/09	0	0.00	1	34.10	33.85	-1	2,609	-0.04%
2018/01/08	5	34.29	0	0.00	34.35	5	2,614	0.19%
2018/01/04	3	34.80	0	0.00	35.10	3	2,596	0.12%
2018/01/03	11	34.26	0	0.00	34.15	11	2,574	0.43%
2018/01/02	13	34.84	0	0.00	34.80	13	2,556	0.51%