希華 (2484)-合庫-彰化券商分點個股進出

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

希華

(2484)

可現股當沖

股價
31.95
漲跌
▲0.20
漲幅
+0.63%
成交量
261張
產業
上市電子零組件類股
302人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

希華 (2484)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/06/13	0	0.00	0	31.80	31.60	0	459	0.00%
2024/06/11	1	31.50	0	0.00	31.50	1	472	0.21%
2024/06/03	1	32.35	0	0.00	32.30	1	522	0.19%
2024/05/27	0	0.00	9	32.20	32.25	-9	734	-1.22%
2024/05/22	3	32.20	0	0.00	32.10	3	946	0.32%
2024/05/15	1	32.00	0	0.00	31.80	1	1,293	0.08%
2024/04/09	0	0.00	5	34.30	34.10	-5	1,431	-0.35%
2024/03/22	2	34.90	2	35.25	35.15	0	1,406	0.00%
2024/03/07	1	35.35	0	0.00	35.00	1	1,379	0.07%
2024/03/04	0	0.00	1	35.80	35.90	-1	1,355	-0.07%
2024/02/27	1	35.10	0	0.00	35.10	1	1,200	0.08%
2024/02/23	6	36.48	2	36.83	35.95	4	1,156	0.35%
2024/02/22	11	36.49	6	35.97	36.15	5	1,020	0.49%
2024/02/21	1	34.35	0	0.00	34.90	1	793	0.13%
2024/02/20	0	0.00	15	33.90	34.10	-15	744	-2.02%
2024/02/15	0	0.00	10	32.60	32.60	-10	718	-1.39%
2024/02/01	1	33.60	1	33.80	33.70	0	723	0.00%
2024/01/25	15	34.00	0	0.00	33.55	15	761	1.97%
2024/01/24	0	0.00	4	33.15	33.85	-4	701	-0.57%
2024/01/23	0	0.00	0.1	31.90	31.95	-0.1	661	-0.01%
2024/01/15	1	32.30	0	0.00	32.20	1	660	0.15%
2024/01/05	0	0.00	1	32.85	32.70	-1	669	-0.15%
2023/12/26	0	0.00	0	33.05	33.00	0	672	0.00%
2023/12/18	1	33.30	0	0.00	33.30	1	667	0.15%
2023/12/07	1	33.60	0	0.00	33.05	1	614	0.16%
2023/11/30	0	0.00	1	34.35	34.30	-1	629	-0.16%
2023/11/20	0	0.00	1	33.90	34.00	-1	554	-0.18%
2023/11/08	0	0.00	2	33.73	33.65	-2	497	-0.40%
2023/10/19	1	30.35	0	0.00	30.15	1	469	0.21%
2023/10/18	2	31.05	0	0.00	30.35	2	472	0.42%
2023/09/21	1	32.00	0	0.00	31.95	1	594	0.17%
2023/09/20	1	32.25	0	0.00	32.25	1	596	0.17%
2023/09/11	1	32.00	2	31.90	31.90	-1	626	-0.16%
2023/09/05	1	32.20	0	0.00	32.25	1	639	0.16%
2023/08/22	2	34.00	0	0.00	34.05	2	822	0.24%
2023/08/14	2	33.35	2	33.33	33.30	0	846	0.00%
2023/08/07	1	34.80	1	35.00	35.15	0	862	0.00%
2023/07/28	0	0.00	2	35.00	34.90	-2	953	-0.21%
2023/07/27	0	0.00	2	34.75	34.75	-2	980	-0.20%
2023/07/24	5	34.05	0	0.00	34.05	5	1,073	0.47%
2023/07/19	4	34.43	0	0.00	34.35	4	1,194	0.33%
2023/07/18	0	0.00	2	35.30	34.70	-2	1,266	-0.16%
2023/07/17	2	34.55	0	0.00	35.05	2	1,444	0.14%
2023/07/13	1	35.00	5	35.06	34.85	-4	1,480	-0.27%
2023/07/11	3	34.50	0	0.00	34.45	3	1,500	0.20%
2023/07/10	3	34.55	0	0.00	34.55	3	1,509	0.20%
2023/07/05	0	0.00	2	36.15	35.85	-2	1,575	-0.13%
2023/07/04	0	0.00	1	36.10	36.05	-1	1,712	-0.06%
2023/06/07	0	0.00	1	36.60	36.60	-1	2,236	-0.04%
2023/06/06	1	36.75	0	0.00	36.60	1	2,388	0.04%
2023/06/02	3	36.43	4	36.75	36.70	-1	2,471	-0.04%
2023/05/30	1	35.70	1	35.55	35.50	0	2,628	0.00%
2023/05/29	1	34.70	0	0.00	35.60	1	2,659	0.04%
2023/05/26	1	34.50	0	0.00	34.30	1	2,707	0.04%
2023/05/25	2	34.95	0	0.00	34.80	2	2,761	0.07%
2023/05/18	1	35.00	0	0.00	35.00	1	3,299	0.03%
2023/05/09	2	34.60	0	0.00	34.40	2	3,600	0.06%
2023/05/04	6	36.20	4	36.15	36.20	2	3,852	0.05%
2023/04/28	1	37.10	1	37.55	37.55	0	3,827	0.00%
2023/04/26	1	36.75	1	37.10	37.05	0	3,759	0.00%
2023/04/21	4	37.31	4	36.70	36.70	0	3,642	0.00%
2023/04/20	2	38.40	0	0.00	38.40	2	3,564	0.06%
2023/04/17	2	37.13	2	37.35	37.50	0	3,337	0.00%
2023/04/13	0	0.00	1	37.60	37.40	-1	3,316	-0.03%
2023/04/12	2	37.40	4	37.75	37.80	-2	3,302	-0.06%
2023/04/11	2	37.45	2	37.45	37.45	0	3,292	0.00%
2023/04/10	5	37.68	3	37.45	37.45	2	3,275	0.06%
2023/04/07	10	38.25	12	38.11	38.25	-2	3,238	-0.06%
2023/04/06	1	38.10	0	0.00	38.05	1	3,097	0.03%
2023/03/30	1	37.35	0	0.00	37.25	1	2,843	0.04%
2023/03/27	0	0.00	1	37.45	37.75	-1	2,907	-0.03%
2023/03/21	1	37.50	1	37.70	37.75	0	3,011	0.00%
2023/03/17	0	36.65	0	0.00	36.65	0	3,113	0.00%
2023/03/16	0	36.50	0	0.00	36.25	0	3,102	0.00%
2023/03/14	3	37.37	7	37.30	37.10	-4	3,114	-0.13%
2023/03/13	4	36.96	5	37.32	37.50	-1	3,105	-0.03%
2023/03/10	2	37.30	2	37.35	37.30	0	3,156	0.00%
2023/03/09	11	38.38	10	37.70	37.70	1	3,153	0.03%
2023/03/08	4	39.75	9	39.91	39.85	-5	3,021	-0.17%
2023/03/07	8	39.71	7	39.79	39.75	1	3,015	0.03%
2023/03/06	5	39.95	8.2	39.85	39.75	-3.2	2,982	-0.11%
2023/03/03	4	38.49	4	38.80	38.80	0	2,859	0.00%
2023/03/02	3	38.73	3	38.50	38.50	0	2,826	0.00%
2023/03/01	0	0.00	0	38.85	38.75	0	2,758	0.00%
2023/02/24	6	38.88	6	38.79	38.75	0	2,725	0.00%
2023/02/23	2	38.53	2	38.75	38.75	0	2,686	0.00%
2023/02/22	2	38.08	2	38.65	38.65	0	2,711	0.00%
2023/02/21	4	38.54	4	38.50	38.50	0	2,749	0.00%
2023/02/20	3	38.68	3	38.55	38.55	0	2,713	0.00%
2023/02/17	3	38.73	6	38.80	38.70	-3	2,694	-0.11%
2023/02/16	0	0.00	1.7	38.25	38.50	-1.7	2,585	-0.06%
2023/02/13	0	37.20	0	0.00	36.90	0	2,424	0.00%
2023/02/10	0	0.00	2	37.25	37.25	-2	2,456	-0.08%
2023/02/09	6	37.67	0.2	37.70	37.85	5.8	2,464	0.24%
2023/02/08	0	36.85	0	0.00	36.75	0	2,390	0.00%
2023/02/06	1	36.60	0	0.00	36.75	1	2,406	0.04%
2023/02/03	8	38.17	4	37.81	37.10	4	2,379	0.17%
2023/01/13	2	33.20	0	0.00	33.20	2	2,093	0.10%
2023/01/09	0	0.00	1	34.35	34.45	-1	2,134	-0.05%
2023/01/06	0.1	34.10	0	0.00	34.15	0.1	2,161	0.00%
2023/01/04	1	34.55	1	34.55	34.60	0	2,217	0.00%
2023/01/03	0	0.00	10	34.15	34.30	-10	2,241	-0.45%
2022/12/29	0	0.00	6	33.71	33.80	-6	2,280	-0.26%
2022/12/28	14	33.53	0	0.00	33.30	14	2,353	0.59%
2022/12/26	1	33.90	0	0.00	33.85	1	2,431	0.04%
2022/12/16	1	37.00	1	37.00	37.00	0	2,600	0.00%
2022/12/14	0	0.00	1	36.15	37.10	-1	2,635	-0.04%
2022/12/12	2	35.70	0	0.00	35.75	2	2,595	0.08%
2022/12/08	1	36.00	0	0.00	36.35	1	2,549	0.04%
2022/12/05	0	0.00	6	37.05	37.05	-6	2,647	-0.23%
2022/12/02	1	37.70	0	0.00	37.30	1	2,623	0.04%
2022/11/29	0	0.00	2	36.25	36.35	-2	2,625	-0.08%
2022/11/24	1	35.65	0	0.00	35.75	1	2,660	0.04%
2022/11/23	6	35.74	0	0.00	35.35	6	2,702	0.22%
2022/11/18	9	36.29	10	36.26	35.90	-1	2,820	-0.04%
2022/11/17	0	0.00	2	35.98	36.30	-2	2,862	-0.07%
2022/11/16	0	0.00	1	35.10	35.00	-1	2,815	-0.04%
2022/11/15	1	35.30	1	35.00	35.25	0	2,844	0.00%
2022/11/14	1	34.30	4	34.60	34.95	-3	2,834	-0.11%
2022/11/11	3	34.48	0	0.00	33.95	3	2,811	0.11%
2022/11/08	0	0.00	0.2	33.56	33.50	-0.2	2,988	-0.01%
2022/11/01	0	0.00	1	30.20	30.20	-1	3,563	-0.03%
2022/10/28	0	0.00	1	29.80	28.85	-1	3,568	-0.03%
2022/10/24	1	30.15	0	0.00	30.00	1	3,569	0.03%
2022/10/14	1	31.10	0	0.00	31.10	1	3,701	0.03%
2022/10/13	0	0.00	1	31.30	29.00	-1	3,699	-0.03%
2022/10/12	1	31.05	0.1	31.00	30.80	0.9	3,718	0.02%
2022/10/11	0	0.00	0.4	31.07	30.90	-0.4	3,730	-0.01%
2022/10/07	1	33.30	0	0.00	33.40	1	3,746	0.03%
2022/10/05	1	33.50	2	33.80	33.10	-1	3,782	-0.03%
2022/09/30	1	31.50	0	0.00	31.75	1	3,747	0.03%
2022/09/29	0	0.00	1	31.70	31.80	-1	3,781	-0.03%
2022/09/27	1	31.85	0	0.00	32.85	1	3,792	0.03%
2022/09/26	1	34.10	2	32.43	31.85	-1	3,785	-0.03%
2022/09/23	3	35.17	2	34.75	34.75	1	3,749	0.03%
2022/09/22	0	0.00	2	35.15	35.70	-2	3,705	-0.05%
2022/09/21	1	34.45	0	0.00	34.40	1	3,663	0.03%
2022/09/19	4	35.21	7	35.01	35.00	-3	3,698	-0.08%
2022/09/15	0.1	36.45	0	0.00	36.15	0.1	3,681	0.00%
2022/09/13	0	0.00	1	37.45	37.00	-1	3,674	-0.03%
2022/09/12	3.1	36.97	2	37.05	37.05	1.1	3,690	0.03%
2022/09/07	1.1	37.96	0	0.00	37.75	1.1	3,738	0.03%
2022/09/06	6	38.57	2	38.65	38.60	4	3,723	0.11%
2022/09/05	5	39.37	7	39.21	38.65	-2	3,715	-0.05%
2022/09/02	3	41.10	3	41.25	41.00	0	3,648	0.00%
2022/09/01	0.2	41.23	0	0.00	40.75	0.2	3,662	0.01%
2022/08/31	2	41.20	2	41.60	41.50	0	3,681	0.00%
2022/08/30	3	40.98	2	41.23	41.10	1	3,715	0.03%
2022/08/29	6	41.01	3	41.33	41.30	3	3,697	0.08%
2022/08/26	2.1	41.82	2.2	42.11	42.10	-0.1	3,675	0.00%
2022/08/25	1.1	41.87	2	42.23	42.20	-0.9	3,719	-0.02%
2022/08/24	3	42.45	3	42.65	42.25	0	3,841	0.00%
2022/08/23	2	41.40	2	41.70	41.65	0	3,835	0.00%
2022/08/22	8	43.18	2	42.65	42.55	6	3,892	0.15%
2022/08/19	1	42.40	1.6	42.46	42.50	-0.6	3,963	-0.02%
2022/08/18	0	0.00	1	42.10	42.15	-1	3,984	-0.03%
2022/08/17	2	41.85	24	41.98	41.60	-22	3,974	-0.55%
2022/08/16	2	42.00	1	42.05	42.20	1	3,892	0.03%
2022/08/15	2	41.95	3	41.68	41.95	-1	3,860	-0.03%
2022/08/12	6	41.39	26	41.08	41.00	-20	3,842	-0.52%
2022/08/11	16	40.95	6	40.37	40.80	10	3,781	0.26%
2022/08/10	2	40.45	21	39.89	40.55	-19	3,799	-0.50%
2022/08/09	35	38.46	15	39.45	39.70	20	3,727	0.54%
2022/08/08	40	38.34	18	38.25	38.20	22	3,602	0.61%
2022/08/05	4	36.54	2	36.65	36.60	2	3,505	0.06%
2022/08/02	3	36.22	0	0.00	36.15	3	4,006	0.07%
2022/07/28	2	37.35	2	36.90	36.85	0	4,248	0.00%
2022/07/27	1	36.65	0	0.00	37.25	1	4,260	0.02%
2022/07/22	2	37.50	10	37.88	37.10	-8	4,336	-0.18%
2022/07/21	1	37.50	1	37.30	37.40	0	4,299	0.00%
2022/07/20	6	37.28	1	36.75	36.70	5	4,271	0.12%
2022/07/19	2	37.00	0	36.75	37.00	2	4,298	0.05%
2022/07/15	1	35.70	1	36.30	36.25	0	4,382	0.00%
2022/07/14	1	35.05	1	35.65	35.75	0	4,375	0.00%
2022/07/13	0	0.00	1	35.00	34.65	-1	4,450	-0.02%
2022/07/12	0	0.00	3	33.70	33.75	-3	4,434	-0.07%
2022/07/08	4	34.58	7	35.14	35.05	-3	4,537	-0.07%
2022/07/05	1	32.90	0	0.00	33.10	1	4,476	0.02%
2022/06/30	1	35.00	2	35.10	35.05	-1	4,405	-0.02%
2022/06/29	1	36.30	0	0.00	36.40	1	4,391	0.02%
2022/06/27	0	0.00	1	36.10	36.10	-1	4,382	-0.02%
2022/06/24	1	34.90	0	0.00	34.90	1	4,382	0.02%
2022/06/22	1	34.70	0	0.00	33.85	1	4,360	0.02%
2022/06/21	3	35.15	4	35.64	35.60	-1	4,369	-0.02%
2022/06/20	1	35.70	1	34.85	34.55	0	4,470	0.00%
2022/06/17	3	36.87	4	36.70	37.05	-1	4,498	-0.02%
2022/06/16	1	37.75	1	37.80	37.70	0	4,464	0.00%
2022/06/14	7	37.86	2	37.93	38.00	5	4,462	0.11%
2022/06/13	2	38.45	1	38.15	38.20	1	4,409	0.02%
2022/06/10	6	38.93	1	38.95	38.95	5	4,378	0.11%
2022/06/09	2	38.80	2	38.78	39.10	0	4,316	0.00%
2022/06/08	0	0.00	2	38.90	38.80	-2	4,253	-0.05%
2022/06/07	0	0.00	1	38.80	38.80	-1	4,175	-0.02%
2022/06/06	2	39.00	1	38.70	38.80	1	4,143	0.02%
2022/06/02	2	39.33	1	39.10	39.15	1	4,109	0.02%
2022/06/01	3	39.03	1	39.00	39.75	2	4,025	0.05%
2022/05/31	0	0.00	2	38.50	38.30	-2	3,857	-0.05%
2022/05/30	4	37.89	3	38.17	38.20	1	3,733	0.03%
2022/05/27	7	38.10	2	37.45	37.30	5	3,628	0.14%
2022/05/26	2	37.25	2	37.65	37.30	0	3,507	0.00%
2022/05/25	2	36.83	3	36.97	37.30	-1	3,445	-0.03%
2022/05/24	0	0.00	1	36.30	36.25	-1	3,431	-0.03%
2022/05/23	1	37.65	2	36.90	36.95	-1	3,402	-0.03%
2022/05/20	2	37.63	0	0.00	37.30	2	3,371	0.06%
2022/05/19	1	37.15	1	37.80	38.10	0	3,285	0.00%
2022/05/18	2	37.55	1	37.80	37.70	1	3,217	0.03%
2022/05/17	1	37.90	2	37.68	37.80	-1	3,089	-0.03%
2022/05/16	3	35.65	4	35.56	35.55	-1	2,967	-0.03%
2022/05/13	0	0.00	2	34.68	34.70	-2	2,909	-0.07%
2022/05/12	5	35.50	3	35.22	34.80	2	2,865	0.07%
2022/05/11	5	37.31	1	36.05	36.05	4	2,793	0.14%
2022/05/10	3	37.08	4	37.11	37.15	-1	2,526	-0.04%
2022/05/09	5	36.09	4	35.10	34.80	1	2,351	0.04%
2022/05/04	1	35.80	1	35.60	35.50	0	2,098	0.00%
2022/04/29	0	0.00	1	35.50	35.25	-1	2,086	-0.05%
2022/04/27	1	33.40	0	0.00	34.80	1	2,014	0.05%
2022/04/22	0	0.00	2	36.50	36.75	-2	1,903	-0.11%
2022/04/21	0	0.00	3	36.30	36.55	-3	1,846	-0.16%
2022/04/20	0	0.00	2	35.70	35.75	-2	1,764	-0.11%
2022/04/13	2	35.40	1	35.75	35.40	1	1,576	0.06%
2022/04/08	3	35.07	0	0.00	34.55	3	1,546	0.19%
2022/04/07	1	34.15	1	34.15	34.05	0	1,555	0.00%
2022/03/31	1	35.45	0	0.00	35.35	1	1,606	0.06%
2022/03/28	0	0.00	0	34.80	34.95	0	1,766	0.00%
2022/03/25	1	35.30	0	0.00	35.30	1	1,828	0.05%
2022/03/24	0	0.00	1	35.55	35.60	-1	1,804	-0.06%
2022/03/23	1	34.85	0	0.00	35.80	1	1,795	0.06%
2022/03/22	1	33.75	2	35.00	35.05	-1	1,824	-0.05%
2022/03/21	1	34.10	3	33.85	33.85	-2	1,834	-0.11%
2022/03/18	1	33.80	0	0.00	34.10	1	1,844	0.05%
2022/03/14	0	0.00	10	31.87	31.90	-10	2,147	-0.47%
2022/03/11	0	0.00	3	31.35	31.55	-3	2,222	-0.13%
2022/03/08	0	0.00	49	30.06	30.05	-49	2,730	-1.79%
2022/03/04	0	32.65	0	0.00	32.35	0	2,844	0.00%
2022/02/25	2	31.75	2	32.08	32.10	0	3,189	0.00%
2022/02/24	5	31.50	0	0.00	31.20	5	3,368	0.15%
2022/02/22	5	32.50	0	0.00	32.60	5	3,991	0.13%
2022/02/18	0	0.00	1	33.35	33.70	-1	4,695	-0.02%
2022/02/16	3	33.90	0	0.00	33.70	3	5,731	0.05%
2022/02/11	0	0.00	1	34.30	34.30	-1	5,876	-0.02%
2022/01/24	0	33.50	0	0.00	33.75	0	6,218	0.00%
2022/01/18	0	0.00	2	36.00	35.45	-2	6,566	-0.03%
2022/01/11	0	0.00	2	36.15	35.95	-2	6,761	-0.03%
2022/01/10	7.1	36.91	0	0.00	37.00	7.1	6,740	0.11%
2022/01/03	0	39.10	0	0.00	39.10	0	6,634	0.00%
2021/12/29	1	40.05	1	39.60	39.40	0	6,644	0.00%
2021/12/23	1	39.90	0	0.00	39.70	1	6,758	0.01%
2021/12/22	0	0.00	10	41.84	40.10	-10	6,753	-0.15%
2021/12/21	3	40.22	3	40.30	39.85	0	6,623	0.00%
2021/12/20	1	38.80	0	0.00	38.80	1	6,552	0.02%
2021/12/17	1	39.30	0	0.00	39.25	1	6,549	0.02%
2021/12/16	0	0.00	2	40.88	40.35	-2	6,532	-0.03%
2021/12/15	0	0.00	16	40.19	40.10	-16	6,404	-0.25%
2021/12/14	5.2	39.34	0	0.00	38.55	5.2	6,351	0.08%
2021/12/13	0	0.00	1	39.45	39.30	-1	6,328	-0.02%
2021/12/10	15	40.15	1	39.60	39.40	14	6,285	0.22%
2021/12/09	0.2	40.21	3	40.15	39.85	-2.8	6,274	-0.04%
2021/12/08	1	38.95	10	40.60	40.95	-9	6,134	-0.15%
2021/12/07	1	39.10	2	38.65	38.50	-1	6,003	-0.02%
2021/12/06	6	39.59	1	39.20	39.25	5	5,974	0.08%
2021/12/03	0.1	40.20	4	40.43	40.30	-3.9	5,895	-0.07%
2021/12/02	10	42.54	14	40.48	40.25	-4	5,841	-0.07%
2021/12/01	2	40.40	2	41.15	41.30	0	5,533	0.00%
2021/11/30	3	41.12	1	41.25	40.70	2	5,491	0.04%
2021/11/29	1	38.75	16	40.11	40.05	-15	5,428	-0.28%
2021/11/26	3	40.07	0	0.00	39.90	3	5,333	0.06%
2021/11/25	3	41.30	0	0.00	41.25	3	5,249	0.06%
2021/11/24	3	41.33	3	41.53	41.40	0	5,206	0.00%
2021/11/23	2	42.40	2	41.13	41.10	0	5,122	0.00%
2021/11/22	15	44.29	2	44.63	43.90	13	4,945	0.26%
2021/11/19	16	43.78	3	43.05	43.00	13	4,620	0.28%
2021/11/18	2	42.03	8	42.36	42.60	-6	4,346	-0.14%
2021/11/17	61	41.48	66	41.76	42.30	-5	4,139	-0.12%
2021/11/16	25	39.71	15	40.31	41.60	10	3,680	0.27%
2021/11/15	23	36.97	1	38.75	38.75	22	3,017	0.73%
2021/11/12	0	0.00	2	35.35	35.25	-2	2,731	-0.07%
2021/11/11	8	34.75	1	34.55	34.45	7	2,701	0.26%
2021/11/09	0	0.00	2	34.35	33.90	-2	2,810	-0.07%
2021/11/08	2	34.40	1	33.60	34.10	1	2,833	0.04%
2021/11/05	0	0.00	2	33.45	33.40	-2	2,862	-0.07%
2021/11/04	1	33.80	1	33.70	33.70	0	2,927	0.00%
2021/11/02	3	34.28	1	33.85	33.75	2	2,955	0.07%
2021/11/01	0	0.00	10	35.70	35.20	-10	2,932	-0.34%
2021/10/29	3	34.02	4	33.55	33.55	-1	2,925	-0.03%
2021/10/28	4	34.26	4	34.13	34.00	0	3,046	0.00%
2021/10/27	1	33.95	1	34.50	34.45	0	3,092	0.00%
2021/10/26	9	34.31	6	34.15	34.20	3	3,179	0.09%
2021/10/21	1	31.90	0	0.00	31.65	1	3,051	0.03%
2021/10/14	1	29.55	3	30.02	29.80	-2	3,426	-0.06%
2021/10/13	1	29.50	1	29.70	29.50	0	3,733	0.00%
2021/10/12	2	30.73	1	30.45	30.30	1	3,944	0.03%
2021/10/08	1	31.70	6	32.03	31.60	-5	4,057	-0.12%
2021/10/07	2	31.88	3	31.75	31.85	-1	4,157	-0.02%
2021/10/06	3	30.75	1	30.30	30.25	2	4,471	0.04%
2021/10/05	3	29.77	0	0.00	30.45	3	4,656	0.06%
2021/10/04	2	30.10	2	29.50	29.40	0	4,728	0.00%
2021/10/01	11	31.76	7	30.94	30.90	4	4,854	0.08%
2021/09/28	2	31.83	0	0.00	31.65	2	5,194	0.04%
2021/09/24	0	0.00	2	31.40	31.40	-2	5,363	-0.04%
2021/09/17	1	31.95	0	0.00	31.85	1	6,254	0.02%
2021/09/16	0	0.00	1	31.65	31.65	-1	6,924	-0.01%
2021/09/14	2	32.70	0	0.00	32.45	2	7,303	0.03%
2021/09/13	0	0.00	2	32.85	32.50	-2	7,347	-0.03%
2021/09/10	1	32.35	0	0.00	32.60	1	7,451	0.01%
2021/09/09	1	32.55	0	0.00	32.65	1	7,721	0.01%
2021/09/07	1	31.60	0	0.00	31.65	1	8,078	0.01%
2021/09/03	1	33.80	0	0.00	34.00	1	8,438	0.01%
2021/09/02	0	0.00	2	35.45	34.05	-2	8,558	-0.02%
2021/09/01	1	35.05	1	35.40	35.00	0	8,777	0.00%
2021/08/30	1	35.05	0	0.00	34.90	1	8,912	0.01%
2021/08/26	0	0.00	1	36.25	36.10	-1	8,932	-0.01%
2021/08/25	2	36.00	0	0.00	36.25	2	9,002	0.02%
2021/08/24	0	35.00	0	0.00	35.30	0	9,009	0.00%
2021/08/23	0	0.00	1	35.50	35.50	-1	9,088	-0.01%
2021/08/16	0	0.00	1	33.95	35.40	-1	9,299	-0.01%
2021/08/13	2	36.65	1	37.10	35.50	1	9,172	0.01%
2021/08/11	1	36.85	0	0.00	35.35	1	9,168	0.01%
2021/08/03	8	38.11	8	37.96	38.00	0	9,109	0.00%
2021/08/02	1.3	37.69	0	0.00	37.55	1.3	8,966	0.01%
2021/07/29	0	0.00	2	36.20	36.00	-2	8,805	-0.02%
2021/07/28	0	0.00	5	34.49	36.05	-5	8,845	-0.06%
2021/07/27	1	37.50	0	0.00	35.90	1	8,856	0.01%
2021/07/26	0	0.00	1	37.80	38.10	-1	8,823	-0.01%
2021/07/23	3	38.20	0	0.00	37.35	3	8,857	0.03%
2021/07/22	1.4	39.04	2	39.20	38.15	-0.6	9,000	-0.01%
2021/07/21	1	37.80	0	0.00	38.00	1	8,990	0.01%
2021/07/20	1	37.80	1	37.50	37.50	0	9,003	0.00%
2021/07/19	26	38.74	26.4	38.92	38.65	-0.4	9,148	0.00%
2021/07/16	0	0.00	14	37.93	38.45	-14	9,054	-0.15%
2021/07/15	13	36.44	13	36.51	36.60	0	9,097	0.00%
2021/07/14	2	37.05	0	0.00	35.55	2	9,081	0.02%
2021/07/13	38	38.23	15	38.04	36.75	23	9,254	0.25%
2021/07/12	3	37.40	7	36.81	37.15	-4	9,344	-0.04%
2021/07/09	6	36.23	0	0.00	36.45	6	9,307	0.06%
2021/07/08	1	36.70	0	0.00	36.10	1	9,274	0.01%
2021/07/06	4	35.96	0	0.00	36.00	4	9,289	0.04%
2021/07/05	0	0.00	5	36.77	37.15	-5	9,251	-0.05%
2021/07/02	1	33.95	0	0.00	33.80	1	9,113	0.01%
2021/07/01	0	0.00	1	34.05	32.90	-1	9,069	-0.01%
2021/06/30	0	0.00	1	34.40	34.35	-1	8,956	-0.01%
2021/06/29	2	35.05	153	35.06	34.70	-151	8,887	-1.70%	大賣/鉅額交易
2021/06/28	158	35.97	39	36.08	36.50	119	8,813	1.35%	大買/鉅額交易
2021/06/25	47	35.06	11	34.98	35.45	36	8,203	0.44%
2021/06/24	1	32.45	3	32.30	32.25	-2	7,523	-0.03%
2021/06/23	13	32.68	12	32.54	32.25	1	7,440	0.01%
2021/06/22	1	31.60	0	0.00	31.45	1	7,285	0.01%
2021/06/18	1.4	32.07	31	31.99	32.25	-29.6	7,129	-0.41%
2021/06/17	102	32.48	77	32.01	31.80	25	6,859	0.36%	大買/
2021/06/16	2	31.10	2	31.05	30.95	0	6,583	0.00%
2021/06/15	2	31.33	11	31.81	31.65	-9	6,476	-0.14%
2021/06/11	1	29.95	3	30.05	29.95	-2	6,158	-0.03%
2021/06/09	0	0.00	1	29.15	29.85	-1	6,003	-0.02%
2021/06/03	1	28.60	0	0.00	28.50	1	5,775	0.02%
2021/06/02	3	28.73	0	0.00	28.20	3	5,766	0.05%
2021/05/28	15	28.70	15	28.45	28.45	0	5,587	0.00%
2021/05/26	0	0.00	5	27.75	28.45	-5	5,506	-0.09%
2021/05/25	5	27.25	1	27.25	27.20	4	5,496	0.07%
2021/05/19	0	0.00	1	25.00	25.00	-1	5,466	-0.02%
2021/05/12	1	27.10	0	0.00	26.50	1	5,303	0.02%
2021/05/04	0	0.00	3	28.50	29.25	-3	5,082	-0.06%
2021/05/03	5	29.65	0	0.00	29.20	5	5,006	0.10%
2021/04/29	0	0.00	2	31.10	30.80	-2	4,965	-0.04%
2021/04/28	0	0.00	15	31.85	31.65	-15	4,914	-0.31%
2021/04/26	15	30.30	5	31.35	30.50	10	4,620	0.22%
2021/04/23	0	0.00	11	30.75	30.85	-11	4,484	-0.25%
2021/04/22	26	30.27	0	0.00	30.00	26	4,320	0.60%
2021/04/21	1	30.50	0	0.00	30.35	1	4,153	0.02%
2021/04/19	2	29.00	2	29.15	29.40	0	4,048	0.00%
2021/04/16	13	28.30	1	27.20	28.45	12	4,275	0.28%
2021/04/15	1	26.80	0	0.00	26.75	1	4,386	0.02%
2021/04/14	0	0.00	1	25.10	25.10	-1	4,292	-0.02%
2021/04/13	0	0.00	4	25.50	25.50	-4	4,262	-0.09%
2021/04/12	3	26.67	2	26.38	26.55	1	4,217	0.02%
2021/04/09	10	25.35	10	25.83	26.10	0	4,050	0.00%
2021/04/08	6	25.70	6	25.90	25.70	0	4,123	0.00%
2021/03/31	0	0.00	1	24.95	25.00	-1	3,999	-0.03%
2021/03/30	5	24.60	0	0.00	24.65	5	3,903	0.13%
2021/03/26	0	24.40	0	0.00	24.20	0	3,876	0.00%
2021/03/19	0	24.39	0	0.00	24.00	0	4,057	0.00%
2021/03/18	0	24.35	0	0.00	24.20	0	4,049	0.00%
2021/03/17	0	24.45	0	0.00	24.05	0	4,065	0.00%
2021/03/12	1	24.75	1	24.55	24.55	0	4,113	0.00%
2021/03/09	0	0.00	2	24.60	25.10	-2	4,054	-0.05%
2021/03/08	1	24.80	1	24.60	24.65	0	4,081	0.00%
2021/03/02	0	0.00	1	25.00	24.30	-1	4,236	-0.02%
2021/02/25	0	0.00	1	25.20	25.05	-1	4,155	-0.02%
2021/02/23	0	24.50	0	0.00	24.30	0	4,191	0.00%
2021/02/22	0	24.50	1	24.35	24.30	-1	4,161	-0.02%
2021/01/25	0	0.00	2	22.70	22.75	-2	3,849	-0.05%
2021/01/13	2	24.25	0	0.00	24.30	2	3,556	0.06%
2021/01/12	1	25.05	1	24.60	24.00	0	3,453	0.00%
2021/01/11	5	26.56	2	26.25	25.70	3	3,311	0.09%
2021/01/08	0	0.00	2	25.95	26.60	-2	2,800	-0.07%
2021/01/07	0	0.00	1	24.20	24.20	-1	2,254	-0.04%
2021/01/06	0	0.00	2	23.75	23.10	-2	2,185	-0.09%
2021/01/05	0	0.00	1	23.75	23.50	-1	2,149	-0.05%
2020/12/31	3	24.18	1	24.20	24.15	2	2,087	0.10%
2020/12/25	0	0.00	1	23.00	22.65	-1	1,771	-0.06%
2020/12/21	1	22.90	20	23.20	23.05	-19	1,732	-1.10%
2020/12/18	0	0.00	1	24.20	23.60	-1	1,705	-0.06%
2020/12/17	21	24.43	2	24.48	24.60	19	1,636	1.16%
2020/12/10	1	23.75	1	23.70	23.60	0	1,319	0.00%
2020/12/09	10	23.85	14	23.79	23.65	-4	1,278	-0.31%
2020/12/07	0	0.00	1	23.25	23.15	-1	1,226	-0.08%
2020/12/04	3	23.20	1	23.30	23.10	2	1,219	0.16%
2020/12/03	7	23.23	1	23.00	23.00	6	1,251	0.48%
2020/12/02	2	23.33	12	22.94	23.15	-10	1,252	-0.80%
2020/12/01	1	22.95	0	0.00	22.95	1	1,198	0.08%
2020/11/30	13	23.15	2	22.88	23.00	11	1,181	0.93%
2020/11/27	2	22.75	0	0.00	22.75	2	1,085	0.18%
2020/11/26	1	22.20	1	22.10	22.15	0	1,061	0.00%
2020/11/24	0	0.00	35	22.15	21.95	-35	1,064	-3.29%
2020/11/23	34	22.41	1	22.55	22.45	33	1,070	3.08%
2020/11/20	3	21.72	1	21.85	22.00	2	1,007	0.20%
2020/10/15	0	0.00	1	21.15	21.10	-1	2,055	-0.05%
2020/10/05	0	20.75	0	0.00	20.70	0	2,325	0.00%
2020/09/28	0	20.50	0	0.00	20.50	0	2,542	0.00%
2020/09/25	1	20.20	0	0.00	20.25	1	2,717	0.04%
2020/09/08	0	0.00	1	22.75	22.70	-1	2,914	-0.03%
2020/09/01	0	0.00	1	22.45	22.60	-1	2,863	-0.03%
2020/08/31	2	22.70	1	22.50	22.75	1	2,863	0.03%
2020/08/28	0	22.75	0	0.00	22.55	0	2,865	0.00%
2020/08/27	2	23.58	0	0.00	23.65	2	2,859	0.07%
2020/08/26	0	0.00	1	23.75	23.60	-1	2,829	-0.04%
2020/08/21	1	23.50	0	0.00	23.45	1	2,778	0.04%
2020/08/18	0	0.00	1	24.80	24.60	-1	2,747	-0.04%
2020/08/17	0	0.00	1	24.10	24.25	-1	2,648	-0.04%
2020/08/03	0	0.00	2	23.70	23.45	-2	2,518	-0.08%
2020/07/30	0	0.00	2	22.80	22.80	-2	2,529	-0.08%
2020/07/23	3	22.53	0	0.00	23.05	3	2,534	0.12%
2020/07/22	2	23.15	1	23.25	22.80	1	2,533	0.04%
2020/07/16	0	0.00	3	22.63	22.55	-3	2,494	-0.12%
2020/07/15	1	23.15	1	23.00	22.40	0	2,577	0.00%
2020/07/14	1	22.85	1	22.60	22.60	0	2,542	0.00%
2020/07/13	0	0.00	1	22.45	22.55	-1	2,567	-0.04%
2020/07/10	1	23.10	1	22.80	22.35	0	2,570	0.00%
2020/07/09	2	23.30	4	23.18	23.00	-2	2,546	-0.08%
2020/07/08	0	0.00	1	22.55	22.85	-1	2,481	-0.04%
2020/07/07	4	22.95	2	22.58	22.30	2	2,447	0.08%
2020/07/06	1	22.70	3	22.60	23.55	-2	2,392	-0.08%
2020/07/03	0	0.00	1	21.90	21.80	-1	2,231	-0.04%
2020/07/02	6	21.76	10	21.82	21.70	-4	2,168	-0.18%
2020/06/30	0	0.00	1	20.20	20.25	-1	1,955	-0.05%
2020/06/22	1	20.35	0	0.00	20.30	1	1,950	0.05%
2020/06/19	1	20.50	0	0.00	20.40	1	1,959	0.05%
2020/06/18	1	20.40	0	0.00	20.55	1	1,964	0.05%
2020/06/16	2	20.28	0	0.00	20.25	2	1,957	0.10%
2020/06/15	1	19.80	0	0.00	19.90	1	1,977	0.05%
2020/06/12	0	0.00	4	19.70	20.00	-4	1,986	-0.20%
2020/06/10	2	20.95	1	21.00	20.85	1	1,977	0.05%
2020/06/09	1	21.15	0	0.00	21.05	1	1,987	0.05%
2020/06/08	1	22.05	0	0.00	21.85	1	1,986	0.05%
2020/06/05	4	21.60	0	0.00	21.55	4	2,006	0.20%
2020/06/02	2	21.43	0	0.00	21.45	2	1,977	0.10%
2020/05/27	0	0.00	3	21.32	21.15	-3	1,961	-0.15%
2020/05/26	2	21.65	0	0.00	21.55	2	1,939	0.10%
2020/05/25	2	21.85	1	21.60	21.80	1	1,905	0.05%
2020/05/22	1	21.05	0	0.00	21.00	1	1,849	0.05%
2020/05/21	0	0.00	3	21.35	21.20	-3	1,832	-0.16%
2020/05/20	2	21.23	0	0.00	21.05	2	1,803	0.11%
2020/05/18	2	20.95	0	0.00	20.70	2	1,752	0.11%
2020/05/12	0	0.00	1	21.35	21.40	-1	1,677	-0.06%
2020/05/07	1	21.05	0	0.00	20.70	1	1,519	0.07%
2020/05/06	1	21.15	1	20.95	20.60	0	1,432	0.00%
2020/04/22	0	0.00	1	19.30	19.10	-1	1,105	-0.09%
2020/04/21	1	18.95	0	0.00	19.00	1	1,096	0.09%
2020/04/20	5	19.80	9	19.71	19.80	-4	1,068	-0.37%
2020/04/16	4	18.98	2	19.35	19.10	2	926	0.22%
2020/04/15	0	0.00	1	18.60	18.75	-1	860	-0.12%
2020/04/13	1	18.05	0	0.00	17.85	1	837	0.12%
2020/04/10	0	0.00	5	17.80	18.00	-5	843	-0.59%
2020/04/09	5	18.21	0	0.00	17.95	5	849	0.59%
2020/04/07	0	0.00	2	15.95	16.00	-2	793	-0.25%
2020/04/01	2	15.50	0	0.00	15.55	2	790	0.25%
2020/03/18	10	15.80	1	15.00	15.00	9	803	1.12%
2020/03/16	0	0.00	1	17.00	16.45	-1	873	-0.11%
2020/03/11	1	19.55	1	19.45	19.10	0	930	0.00%
2020/02/27	0	0.00	1	18.35	18.45	-1	1,212	-0.08%
2020/02/26	0	0.00	8	18.60	18.60	-8	1,207	-0.66%
2020/01/31	0	0.00	5	18.95	18.80	-5	1,413	-0.35%
2020/01/15	4	20.20	0	0.00	20.20	4	1,408	0.28%
2019/12/20	1	21.05	0	0.00	21.05	1	1,479	0.07%
2019/12/19	10	21.07	0	0.00	21.05	10	1,476	0.68%
2019/12/13	1	20.95	0	0.00	20.70	1	1,555	0.06%
2019/12/12	3	21.20	0	0.00	21.00	3	1,543	0.19%
2019/12/11	4	21.28	0	0.00	21.20	4	1,530	0.26%
2019/12/02	16	21.36	17	21.29	21.40	-1	1,356	-0.07%
2019/11/29	1	20.75	1	20.65	20.80	0	1,203	0.00%
2019/11/15	0	0.00	10	20.00	19.90	-10	1,462	-0.68%
2019/11/07	11	21.34	1	21.10	20.70	10	1,613	0.62%
2019/11/01	2	20.45	2	20.58	20.50	0	1,521	0.00%
2019/10/04	1	20.70	1	20.60	20.45	0	1,602	0.00%
2019/10/02	1	20.35	1	20.30	20.35	0	1,594	0.00%
2019/09/16	1	20.40	1	20.60	20.10	0	1,529	0.00%
2019/09/10	1	22.25	2	21.75	21.10	-1	1,484	-0.07%
2019/09/05	0	0.00	6	21.51	21.45	-6	1,343	-0.45%
2019/09/04	0	0.00	2	21.83	21.65	-2	1,327	-0.15%
2019/09/03	1	21.65	3	21.58	21.50	-2	1,301	-0.15%
2019/08/29	1	21.50	0	0.00	21.45	1	1,226	0.08%
2019/08/28	2	21.13	0	0.00	20.95	2	1,173	0.17%
2019/08/27	5	20.92	0	0.00	20.60	5	1,121	0.45%
2019/08/23	1	20.40	1	20.45	20.00	0	1,045	0.00%
2019/08/22	0	0.00	1	21.80	21.65	-1	996	-0.10%
2019/08/20	0	0.00	1	21.85	21.40	-1	943	-0.11%
2019/08/19	2	21.82	0	0.00	21.70	2	922	0.22%
2019/08/15	1	21.85	1	21.80	21.70	0	869	0.00%
2019/08/14	0	0.00	7	21.80	21.65	-7	808	-0.87%
2019/08/13	2	21.73	1	22.05	21.70	1	785	0.13%
2019/08/12	2	21.80	0	0.00	21.85	2	768	0.26%
2019/08/08	1	21.25	0	0.00	21.25	1	726	0.14%
2019/08/06	0	0.00	5	20.90	21.00	-5	713	-0.70%
2019/08/01	0	0.00	1	21.50	21.50	-1	711	-0.14%
2019/07/31	1	21.35	2	21.50	21.25	-1	702	-0.14%
2019/07/30	2	21.65	2	21.33	21.45	0	724	0.00%
2019/07/29	1	21.95	1	21.75	21.90	0	707	0.00%
2019/07/26	7	21.41	1	21.30	21.20	6	595	1.01%
2019/07/24	1	20.80	0	0.00	20.80	1	527	0.19%
2019/07/15	1	20.60	0	0.00	20.55	1	644	0.16%
2019/07/11	0	0.00	1	20.45	20.40	-1	665	-0.15%
2019/07/08	0	0.00	5	20.55	20.45	-5	704	-0.71%
2019/07/05	5	20.90	0	0.00	20.85	5	730	0.68%
2019/07/03	1	20.75	0	0.00	20.65	1	844	0.12%
2019/06/25	0	0.00	1	19.60	19.55	-1	949	-0.11%
2019/06/21	1	19.60	0	0.00	19.40	1	954	0.10%
2019/05/28	0	0.00	1	19.15	19.15	-1	1,135	-0.09%
2019/05/17	1	19.10	0	0.00	19.05	1	1,226	0.08%
2019/05/14	0	0.00	2	19.25	19.55	-2	1,251	-0.16%
2019/04/25	0	0.00	3	21.72	21.50	-3	1,106	-0.27%
2019/04/24	3	21.72	0	0.00	21.80	3	1,055	0.28%
2019/04/23	1	21.20	0	0.00	21.20	1	998	0.10%
2019/04/19	3	21.05	0	0.00	21.05	3	996	0.30%
2019/04/18	1	21.40	1	21.30	20.90	0	987	0.00%
2019/04/15	0	0.00	1	21.10	21.15	-1	945	-0.11%
2019/04/11	2	21.60	10	21.55	21.15	-8	935	-0.86%
2019/04/10	0	0.00	5	21.85	21.80	-5	902	-0.55%
2019/04/09	2	21.45	18	21.26	21.50	-16	802	-1.99%
2019/04/08	0	0.00	11	21.05	21.40	-11	747	-1.47%
2019/04/01	5	19.90	0	0.00	19.95	5	641	0.78%
2019/03/18	8	19.60	0	0.00	19.60	8	593	1.35%
2019/03/13	0	0.00	1	19.05	19.10	-1	553	-0.18%
2019/03/11	31	18.90	0	0.00	18.95	31	554	5.59%
2019/03/08	0	18.50	0	0.00	18.35	0	587	0.00%
2019/03/06	0	0.00	1	18.70	18.70	-1	608	-0.16%
2019/02/26	1	18.90	0	0.00	19.05	1	623	0.16%
2019/02/25	1	18.60	5	18.45	18.60	-4	551	-0.73%
2019/02/22	0	0.00	1	18.20	18.25	-1	546	-0.18%
2019/02/19	1	18.20	0	0.00	18.20	1	669	0.15%
2019/02/18	0	0.00	2	18.10	18.05	-2	668	-0.30%
2019/02/14	0	0.00	5	18.65	18.20	-5	664	-0.75%
2019/02/13	10	18.00	0	0.00	18.05	10	640	1.56%
2019/01/24	0	17.75	0	0.00	17.75	0	740	0.00%
2018/12/24	1	18.45	1	18.30	18.35	0	890	0.00%
2018/11/29	1	18.00	0	0.00	17.70	1	783	0.13%
2018/11/28	1	17.45	0	0.00	18.05	1	774	0.13%
2018/11/19	2	17.60	2	17.50	16.90	0	871	0.00%
2018/10/15	0	15.80	0	0.00	15.75	0	1,321	0.00%
2018/08/07	1	21.95	1	21.85	21.75	0	2,157	0.00%
2018/07/27	1	21.95	1	21.70	21.75	0	2,030	0.00%
2018/07/23	1	22.00	1	21.60	21.40	0	1,996	0.00%
2018/07/20	1	21.00	1	21.10	21.10	0	1,886	0.00%
2018/07/16	0	20.90	0	0.00	20.90	0	1,824	0.00%
2018/07/10	2	21.75	2	21.35	21.30	0	1,710	0.00%
2018/07/05	0	0.00	3	20.60	20.20	-3	1,489	-0.20%
2018/07/03	1	20.45	2	21.50	20.30	-1	1,455	-0.07%
2018/07/02	2	21.30	0	0.00	21.25	2	1,420	0.14%
2018/06/29	6	21.42	6	21.49	21.25	0	1,407	0.00%
2018/06/28	0	0.00	2	22.10	21.20	-2	1,366	-0.15%
2018/06/27	1	21.50	0	0.00	21.50	1	1,206	0.08%
2018/06/22	1	20.50	0	0.00	20.40	1	1,063	0.09%
2018/06/19	2	20.95	0	0.00	20.60	2	1,066	0.19%
2018/06/08	1	21.30	1	21.20	21.30	0	1,018	0.00%
2018/05/28	0	0.00	10	20.00	20.70	-10	844	-1.18%
2018/05/21	10	19.50	0	0.00	19.50	10	837	1.19%
2018/05/18	0	0.00	1	19.70	19.50	-1	852	-0.12%
2018/05/17	1	19.65	0	0.00	19.80	1	879	0.11%
2018/03/19	0	21.05	0	0.00	20.40	0	2,531	0.00%
2018/03/05	1	20.65	0	0.00	20.55	1	2,812	0.04%
2018/01/29	5	22.90	5	22.50	22.50	0	3,588	0.00%
2018/01/17	0	0.00	1	21.70	21.90	-1	3,328	-0.03%
2018/01/10	1	21.50	0	0.00	21.30	1	3,366	0.03%
2018/01/09	0	0.00	11	22.20	22.20	-11	3,311	-0.33%
2018/01/05	11	23.30	2	23.40	23.20	9	3,239	0.28%
2018/01/04	0	0.00	23	22.83	23.20	-23	3,111	-0.74%
2018/01/03	0	0.00	4	21.90	22.15	-4	2,863	-0.14%
2018/01/02	10	21.21	1	21.35	21.50	9	2,745	0.33%