冠德 (2520)-福勝券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
56.9
漲跌
▼0.9
漲幅
-1.56%
成交量
9,028張
產業
上市營建類股
377人加入追蹤

立即追蹤
本地時間:13:35(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

冠德 (2520)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/22	2	57.00	0	0.00	56.90	2	11,867	0.02%
2024/05/21	0.3	57.97	0	0.00	57.80	0.3	11,734	0.00%
2024/05/20	5	58.78	5	58.84	58.80	0	11,595	0.00%
2024/05/17	2	56.80	4	57.75	58.40	-2	11,186	-0.02%
2024/05/16	0	0.00	4	56.70	56.40	-4	11,024	-0.04%
2024/05/15	2	54.25	0	0.00	54.20	2	10,814	0.02%
2024/05/14	1.3	56.49	2.2	55.24	54.70	-0.9	10,674	-0.01%
2024/05/13	2.2	57.31	1	57.10	56.80	1.2	10,442	0.01%
2024/05/10	2	58.00	1	58.00	56.90	1	10,181	0.01%
2024/05/09	0.2	59.80	0	0.00	57.10	0.2	9,814	0.00%
2024/05/08	1	58.20	5	58.70	58.20	-4	9,506	-0.04%
2024/05/07	4	60.60	5	61.38	61.60	-1	9,186	-0.01%
2024/05/06	1.2	63.13	1	61.20	63.40	0.2	8,657	0.00%
2024/05/03	6.3	59.86	16	60.09	61.00	-9.7	8,213	-0.12%
2024/05/02	3	59.43	5	59.90	60.00	-2	7,784	-0.03%
2024/04/30	1	56.00	0	0.00	56.30	1	7,191	0.01%
2024/04/29	16	57.14	10.3	56.70	57.50	5.7	6,801	0.08%
2024/04/26	12	55.24	8	56.04	54.60	4	6,223	0.06%
2024/04/25	3	52.00	0	0.00	52.50	3	5,733	0.05%
2024/04/23	7	48.19	22.2	49.49	50.80	-15.2	5,194	-0.29%
2024/04/22	37	50.86	21	50.00	48.95	16	4,823	0.33%
2024/04/19	6.5	47.47	2	50.00	49.40	4.5	3,703	0.12%
2024/04/18	23	47.73	20	48.54	49.40	3	3,077	0.10%
2024/04/17	2	43.85	0	0.00	44.95	2	2,795	0.07%
2024/04/16	0	0.00	5.2	43.35	43.20	-5.2	2,747	-0.19%
2024/04/15	1	44.25	1	44.35	44.20	0	2,686	0.00%
2024/04/12	6	44.76	1.2	44.70	45.25	4.8	2,704	0.18%
2024/04/11	8	42.70	0	0.00	44.90	8	2,753	0.29%
2024/04/10	8	43.38	0	0.00	43.50	8	2,642	0.30%
2024/04/08	0.4	42.49	0	0.00	42.50	0.4	2,552	0.02%
2024/03/27	0	0.00	1	40.60	41.30	-1	2,232	-0.04%
2024/03/25	0	0.00	5	39.04	39.15	-5	2,096	-0.24%
2024/03/22	4	38.48	2	38.65	38.65	2	2,089	0.10%
2024/03/21	3	38.75	0	0.00	39.00	3	2,101	0.14%
2024/03/18	4	38.60	4	38.98	38.80	0	2,231	0.00%
2024/03/14	0	0.00	7	39.60	39.50	-7	2,246	-0.31%
2024/03/13	2	38.60	1	38.45	38.65	1	2,267	0.04%
2024/03/12	2	38.95	0	0.00	39.30	2	2,287	0.09%
2024/03/11	0	0.00	1	38.65	38.75	-1	2,309	-0.04%
2024/03/07	0	0.00	1	38.35	38.45	-1	2,366	-0.04%
2024/03/05	1	38.80	1	38.60	38.70	0	2,372	0.00%
2024/03/01	2	39.55	0	0.00	39.15	2	2,354	0.08%
2024/02/29	2	39.70	0	0.00	39.50	2	2,393	0.08%
2024/02/21	2	40.40	10	40.25	40.45	-8	2,383	-0.34%
2024/02/16	0	0.00	6	39.58	39.65	-6	2,324	-0.26%
2024/02/15	0	0.00	2	39.10	39.40	-2	2,310	-0.09%
2024/02/02	2	38.83	0	0.00	38.60	2	2,280	0.09%
2024/01/31	0	0.00	2	39.55	39.55	-2	2,259	-0.09%
2024/01/29	4	39.53	0	0.00	39.55	4	2,260	0.18%
2024/01/26	4	39.83	2	39.40	39.95	2	2,251	0.09%
2024/01/22	0	0.00	2	38.70	38.80	-2	2,240	-0.09%
2024/01/19	2	38.20	0	0.00	38.10	2	2,278	0.09%
2024/01/08	3	41.42	10	41.95	40.80	-7	2,110	-0.33%
2024/01/04	0	0.00	5	39.90	39.90	-5	1,888	-0.26%
2023/12/29	0	0.00	1	38.60	38.85	-1	1,839	-0.05%
2023/12/26	0	0.00	5	38.80	39.00	-5	1,838	-0.27%
2023/12/20	1	38.10	0	0.00	38.00	1	1,809	0.06%
2023/12/14	0	0.00	1	39.25	39.10	-1	1,719	-0.06%
2023/12/13	0	0.00	5	38.30	38.25	-5	1,597	-0.31%
2023/12/06	0	0.00	1	39.50	39.00	-1	1,398	-0.07%
2023/12/05	0	0.00	4	39.10	39.15	-4	1,351	-0.30%
2023/12/04	0	0.00	5	38.50	38.45	-5	1,303	-0.38%
2023/11/29	0	0.00	1	37.30	37.35	-1	1,300	-0.08%
2023/11/23	0	0.00	8	36.50	36.60	-8	1,357	-0.59%
2023/11/15	0	0.00	0.6	35.20	35.50	-0.6	1,359	-0.04%
2023/10/25	0	0.00	5	34.05	34.05	-5	1,782	-0.28%
2023/10/24	0	0.00	4	34.16	34.40	-4	1,845	-0.22%
2023/10/04	1	33.45	0	0.00	33.40	1	1,815	0.06%
2023/10/03	2	33.70	0	0.00	33.70	2	1,800	0.11%
2023/09/04	0	0.00	1	33.85	34.00	-1	1,743	-0.06%
2023/08/11	0	0.00	5	32.85	32.70	-5	1,310	-0.38%
2023/08/02	0	0.00	2	31.93	31.90	-2	1,076	-0.19%
2023/07/31	0	0.00	2	29.95	30.55	-2	952	-0.21%
2023/07/21	2	29.88	0	0.00	29.90	2	661	0.30%
2023/07/03	0	0.00	1	30.20	30.30	-1	572	-0.17%
2023/06/26	1	29.80	0	0.00	29.80	1	595	0.17%
2023/05/11	0	0.00	1	29.25	29.25	-1	701	-0.14%
2023/05/08	1	29.75	0	0.00	29.90	1	709	0.14%
2023/05/02	0	0.00	5	29.75	29.55	-5	734	-0.68%
2023/04/26	0	0.00	3	29.25	29.70	-3	748	-0.40%
2023/04/25	12	29.04	0	0.00	28.75	12	735	1.63%
2023/04/12	0	0.00	1	30.60	30.65	-1	735	-0.14%
2023/04/11	0	0.00	5	30.55	30.65	-5	736	-0.68%
2023/03/10	0	0.00	1	29.10	29.20	-1	667	-0.15%
2023/03/08	0	0.00	1	29.60	29.85	-1	689	-0.14%
2023/03/06	0	0.00	1	29.25	29.25	-1	680	-0.15%
2023/02/20	1	28.90	0	0.00	28.95	1	735	0.14%
2023/02/15	1	28.60	0	0.00	28.65	1	768	0.13%
2023/02/10	0	0.00	5	29.00	29.00	-5	783	-0.64%
2023/01/30	0	0.00	3	28.95	28.90	-3	800	-0.37%
2023/01/13	0	0.00	3	29.10	29.05	-3	795	-0.38%
2023/01/06	0	0.00	1	29.75	29.75	-1	828	-0.12%
2023/01/04	0	0.00	0.2	29.50	29.50	-0.2	841	-0.02%
2022/12/30	0	0.00	3	29.23	29.20	-3	847	-0.35%
2022/12/22	0	0.00	4	28.50	28.45	-4	922	-0.43%
2022/12/12	0	0.00	4	29.25	29.10	-4	1,010	-0.40%
2022/12/02	0	0.00	1	28.00	27.95	-1	1,069	-0.09%
2022/12/01	6	28.69	0	0.00	28.25	6	1,091	0.55%
2022/11/17	3	28.10	0	0.00	28.05	3	1,130	0.27%
2022/11/03	0	0.00	1	25.75	25.65	-1	1,152	-0.09%
2022/10/25	0	0.00	1	23.75	23.70	-1	1,270	-0.08%
2022/10/20	1	23.70	0	0.00	24.60	1	1,349	0.07%
2022/10/11	1	24.15	0	0.00	24.05	1	1,390	0.07%
2022/10/07	0	0.00	1	25.05	25.00	-1	1,396	-0.07%
2022/09/27	1	24.95	0	0.00	24.70	1	1,323	0.08%
2022/08/16	0	0.00	1	28.15	28.25	-1	1,002	-0.10%
2022/08/11	0	0.00	5	28.30	28.35	-5	989	-0.51%
2022/08/09	1	27.95	0	0.00	28.10	1	975	0.10%
2022/07/29	7	29.85	0	0.00	30.00	7	894	0.78%
2022/07/22	1	29.55	0	0.00	29.65	1	780	0.13%
2022/07/11	5	30.20	0	0.00	30.20	5	725	0.69%
2022/07/05	0	0.00	1	31.50	31.50	-1	743	-0.13%
2022/07/01	0	0.00	2	32.35	31.45	-2	749	-0.27%
2022/06/28	2	34.85	0	0.00	34.20	2	756	0.26%
2022/06/09	0	0.00	6.6	35.05	35.10	-6.6	1,005	-0.66%
2022/05/06	0	0.00	4	34.30	34.40	-4	1,149	-0.35%
2022/05/05	1	35.20	1	34.85	34.85	0	1,158	0.00%
2022/04/29	1	34.65	0	0.00	34.65	1	1,192	0.08%
2022/04/25	0	0.00	1	34.55	34.55	-1	1,219	-0.08%
2022/04/22	0	0.00	1	35.45	35.45	-1	1,222	-0.08%
2022/04/19	2	34.85	0	0.00	34.85	2	1,233	0.16%
2022/04/12	4	34.60	0	0.00	34.45	4	1,305	0.31%
2022/04/08	1	35.55	0	0.00	35.60	1	1,282	0.08%
2022/04/06	0	0.00	4	35.60	35.70	-4	1,264	-0.32%
2022/04/01	6	35.86	0	0.00	35.90	6	1,240	0.48%
2022/03/31	0	0.00	6	36.15	36.10	-6	1,233	-0.49%
2022/03/28	10	36.00	0	0.00	36.40	10	1,228	0.81%
2022/03/23	0	0.00	5	39.07	38.95	-5	1,169	-0.43%
2022/03/04	0	0.00	1	38.00	37.95	-1	1,228	-0.08%
2022/03/03	3	38.20	0	0.00	38.20	3	1,242	0.24%
2022/03/02	0	0.00	3	37.65	37.95	-3	1,261	-0.24%
2022/02/25	4	37.15	0	0.00	37.25	4	1,338	0.30%
2022/02/24	0	0.00	1	37.45	37.10	-1	1,349	-0.07%
2022/02/23	0	0.00	1	37.85	37.85	-1	1,367	-0.07%
2022/02/15	0	0.00	2	37.35	37.30	-2	1,387	-0.14%
2022/02/11	1	36.90	0	0.00	36.95	1	1,443	0.07%
2022/01/21	0	0.00	1	35.90	35.95	-1	1,612	-0.06%
2022/01/17	1	35.90	0	0.00	36.00	1	1,605	0.06%
2022/01/14	1	36.35	1	36.20	36.20	0	1,596	0.00%
2022/01/11	0	0.00	1	36.60	36.85	-1	1,623	-0.06%
2022/01/06	1	37.30	0	0.00	37.30	1	1,600	0.06%
2022/01/05	0	0.00	1	37.45	37.45	-1	1,599	-0.06%
2022/01/04	2	37.50	0	0.00	37.55	2	1,608	0.12%
2021/12/29	1	37.70	0	0.00	37.80	1	1,624	0.06%
2021/12/23	1	37.55	0	0.00	37.45	1	1,706	0.06%
2021/12/17	0	0.00	5	37.82	37.70	-5	1,721	-0.29%
2021/12/13	0	0.00	0.5	38.85	38.75	-0.5	1,686	-0.03%
2021/12/09	0	0.00	5	38.90	38.80	-5	1,675	-0.30%
2021/11/22	6	38.50	0	0.00	38.40	6	1,772	0.34%
2021/11/10	1	39.25	1	39.15	39.15	0	2,045	0.00%
2021/11/04	1	38.85	0	0.00	38.85	1	2,371	0.04%
2021/10/19	1	38.45	0	0.00	38.55	1	2,859	0.03%
2021/10/13	0	0.00	0.1	38.70	38.30	-0.1	3,020	0.00%
2021/10/07	0	0.00	1	39.00	39.00	-1	3,071	-0.03%
2021/10/04	7.1	38.60	0	0.00	38.40	7.1	3,258	0.22%
2021/10/01	2	38.80	0	0.00	38.70	2	3,280	0.06%
2021/09/24	1	39.15	0	0.00	39.10	1	3,291	0.03%
2021/09/23	1	39.00	0	0.00	39.05	1	3,309	0.03%
2021/09/13	4	40.75	0	0.00	40.85	4	3,426	0.12%
2021/09/01	0	0.00	13	42.50	42.50	-13	3,474	-0.37%
2021/08/27	0	0.00	5	41.00	41.25	-5	3,516	-0.14%
2021/08/26	5	40.50	0	0.00	40.85	5	3,540	0.14%
2021/08/24	4	40.96	4	41.00	41.15	0	3,568	0.00%
2021/08/23	4	40.40	5	40.50	40.40	-1	3,584	-0.03%
2021/08/20	0	0.00	4	40.30	40.35	-4	3,605	-0.11%
2021/08/18	0	0.00	1	40.20	40.45	-1	3,500	-0.03%
2021/08/16	0	0.00	5	40.45	40.70	-5	3,447	-0.15%
2021/08/12	0	0.00	5	39.90	40.30	-5	3,356	-0.15%
2021/08/10	1	38.00	1	37.70	37.70	0	3,274	0.00%
2021/08/09	10	37.85	10	37.80	38.20	0	3,207	0.00%
2021/08/06	1	43.45	15	43.67	43.80	-14	3,156	-0.44%
2021/08/05	0	0.00	1	43.25	43.35	-1	3,106	-0.03%
2021/08/04	0	0.00	1	44.10	43.70	-1	3,219	-0.03%
2021/08/03	2	43.95	0	0.00	44.00	2	3,251	0.06%
2021/08/02	0	0.00	1	43.60	43.95	-1	3,255	-0.03%
2021/07/29	1	43.80	10	43.70	43.70	-9	3,226	-0.28%
2021/07/28	0	0.00	5	43.80	43.80	-5	3,239	-0.15%
2021/07/26	1	43.75	0	0.00	43.80	1	3,288	0.03%
2021/07/21	5	42.45	3	42.60	42.40	2	3,274	0.06%
2021/07/19	0	0.00	9	42.62	42.80	-9	3,335	-0.27%
2021/07/16	10	41.41	0	0.00	41.35	10	3,373	0.30%
2021/07/13	2	41.45	0	0.00	41.10	2	3,587	0.06%
2021/07/12	2	40.20	2	40.55	40.75	0	3,612	0.00%
2021/07/07	0	0.00	2	39.80	39.80	-2	3,604	-0.06%
2021/07/06	0	0.00	3	39.35	39.35	-3	3,634	-0.08%
2021/07/02	0	0.00	1	39.00	39.00	-1	3,699	-0.03%
2021/07/01	0	0.00	6	38.92	38.95	-6	3,772	-0.16%
2021/06/28	5	39.15	5	39.00	39.15	0	3,965	0.00%
2021/06/18	1	37.40	0	0.00	37.40	1	4,520	0.02%
2021/06/16	1	37.55	0	0.00	37.60	1	4,612	0.02%
2021/06/15	0	0.00	4	37.80	37.75	-4	4,632	-0.09%
2021/06/09	10	36.70	0	0.00	36.30	10	4,690	0.21%
2021/06/08	5	36.80	4	37.00	36.80	1	4,714	0.02%
2021/06/07	7	37.04	0.2	37.00	36.70	6.8	4,674	0.15%
2021/06/04	5	37.25	5	37.25	37.20	0	4,662	0.00%
2021/05/31	8	37.50	0	0.00	37.50	8	4,713	0.17%
2021/05/28	5	37.75	0	0.00	37.80	5	4,724	0.11%
2021/05/27	5	37.45	0	0.00	37.70	5	4,811	0.10%
2021/05/26	15	37.17	0	0.00	37.45	15	4,866	0.31%
2021/05/25	5	37.50	0	0.00	37.05	5	4,933	0.10%
2021/05/24	0	0.00	2	36.95	37.35	-2	5,043	-0.04%
2021/05/20	0	0.00	4	36.19	36.25	-4	5,146	-0.08%
2021/05/19	0	0.00	1	36.50	36.70	-1	5,150	-0.02%
2021/05/18	5	35.00	11	36.04	36.40	-6	5,160	-0.12%
2021/05/17	2	34.45	0	0.00	34.45	2	5,177	0.04%
2021/05/13	0	0.00	35	36.99	37.00	-35	5,092	-0.69%
2021/05/11	5	41.50	10	40.51	40.55	-5	4,897	-0.10%
2021/05/10	2	42.25	36	42.23	42.25	-34	4,824	-0.70%
2021/05/07	0	0.00	1	41.60	41.65	-1	4,832	-0.02%
2021/05/04	11	41.34	0	0.00	42.05	11	4,761	0.23%
2021/05/03	26	43.34	3	43.35	43.35	23	4,685	0.49%
2021/04/28	0	0.00	5	43.65	43.80	-5	4,652	-0.11%
2021/04/26	0	0.00	6	43.37	43.70	-6	4,624	-0.13%
2021/04/23	5	42.85	1	42.60	42.50	4	4,577	0.09%
2021/04/22	1	43.30	6	44.58	43.30	-5	4,539	-0.11%
2021/04/21	5	43.50	6	43.60	43.60	-1	4,426	-0.02%
2021/04/20	33	42.29	0	43.15	42.40	33	4,394	0.75%
2021/04/19	3	41.73	2	42.70	43.00	1	4,439	0.02%
2021/04/14	3	39.90	2	40.20	39.90	1	4,278	0.02%
2021/04/12	5	40.00	5	40.15	40.30	0	4,252	0.00%
2021/04/09	43	40.78	0	0.00	40.75	43	4,206	1.02%
2021/04/08	0	0.00	23	40.48	40.70	-23	4,185	-0.55%
2021/04/06	3	39.50	0	0.00	39.60	3	4,068	0.07%
2021/03/31	5	39.70	20	39.70	39.55	-15	3,897	-0.38%
2021/03/30	5	40.03	1	40.15	39.95	4	3,842	0.10%
2021/03/29	27	39.97	0	0.00	39.25	27	3,718	0.73%
2021/03/24	10	39.65	10	39.55	39.90	0	3,377	0.00%
2021/03/23	0	0.00	10	39.00	39.15	-10	3,341	-0.30%
2021/03/22	11	38.53	0	0.00	39.05	11	3,335	0.33%
2021/03/18	0	0.00	9	38.20	38.30	-9	3,309	-0.27%
2021/03/16	0	0.00	10	38.18	38.15	-10	3,440	-0.29%
2021/03/10	0	0.00	16	37.00	36.95	-16	3,854	-0.42%
2021/03/09	5	37.60	0	0.00	37.35	5	3,847	0.13%
2021/03/05	0	0.00	1	36.90	36.90	-1	3,788	-0.03%
2021/03/04	15	37.28	0	0.00	36.95	15	3,823	0.39%
2021/03/03	28	37.43	5	37.30	37.45	23	3,817	0.60%
2021/03/02	1	37.00	0	0.00	36.85	1	3,772	0.03%
2021/02/26	0	0.00	1	36.05	36.10	-1	3,750	-0.03%
2021/02/25	6	35.65	3	35.80	35.70	3	3,697	0.08%
2021/02/24	10	36.00	10	36.15	36.05	0	3,646	0.00%
2021/02/22	14	33.51	0	0.00	33.50	14	3,466	0.40%
2021/02/05	5	33.85	0	0.00	33.50	5	3,404	0.15%
2021/01/20	3	32.15	0	0.00	32.20	3	4,022	0.07%
2021/01/14	3	34.20	0	0.00	34.20	3	4,029	0.07%
2021/01/12	0	0.00	12	34.73	34.15	-12	4,009	-0.30%
2021/01/11	12	33.55	0	0.00	33.40	12	3,886	0.31%
2020/12/29	5	33.30	0	0.00	33.15	5	4,052	0.12%
2020/12/14	0	0.00	1	33.95	33.85	-1	4,359	-0.02%
2020/12/08	15	33.62	0	0.00	32.85	15	4,122	0.36%
2020/12/07	5	36.30	0	0.00	36.50	5	3,829	0.13%
2020/12/03	0	0.00	2	36.90	36.40	-2	3,906	-0.05%
2020/11/25	0	0.00	5	36.95	37.05	-5	4,336	-0.12%
2020/11/20	1	35.05	0	0.00	35.05	1	4,667	0.02%
2020/11/19	0	0.00	1	36.20	35.85	-1	4,694	-0.02%
2020/11/18	5	35.75	0	0.00	35.60	5	4,830	0.10%
2020/11/12	0	0.00	1	36.60	36.70	-1	5,435	-0.02%
2020/11/10	1	36.00	13	36.24	36.15	-12	5,508	-0.22%
2020/11/09	0	0.00	10	35.80	35.90	-10	5,519	-0.18%
2020/11/04	5	33.55	20	34.05	34.50	-15	5,445	-0.28%
2020/11/03	15	34.27	23	34.02	34.10	-8	5,349	-0.15%
2020/10/30	3	34.95	3	35.40	34.80	0	5,274	0.00%
2020/10/28	2	35.90	30	36.35	35.70	-28	5,193	-0.54%
2020/10/27	7	37.61	1	38.30	37.35	6	5,119	0.12%
2020/10/23	0	0.00	10	39.00	39.00	-10	5,175	-0.19%
2020/10/22	0	0.00	10	39.06	39.10	-10	5,247	-0.19%
2020/10/20	1	39.75	0	0.00	39.35	1	5,414	0.02%
2020/10/14	1	39.05	11	40.00	39.85	-10	5,570	-0.18%
2020/10/08	2	39.03	5	39.10	39.70	-3	5,762	-0.05%
2020/10/05	0	0.00	20	39.40	39.25	-20	5,637	-0.35%
2020/09/28	0	0.00	11	40.02	39.95	-11	5,630	-0.20%
2020/09/24	0	0.00	17	38.79	38.10	-17	5,532	-0.31%
2020/09/21	0	0.00	1	40.15	40.10	-1	5,449	-0.02%
2020/09/15	0	0.00	3	40.45	40.40	-3	5,467	-0.05%
2020/09/10	5	41.80	0	0.00	42.00	5	5,418	0.09%
2020/09/09	5	41.50	5	41.50	41.50	0	5,438	0.00%
2020/09/08	3	41.67	0	0.00	42.00	3	5,394	0.06%
2020/09/04	0	0.00	14	40.36	40.60	-14	5,190	-0.27%
2020/09/02	0	0.00	2	40.30	40.00	-2	5,018	-0.04%
2020/09/01	56	40.05	0	0.00	40.25	56	4,986	1.12%
2020/08/31	1	38.95	0	0.00	39.50	1	4,909	0.02%
2020/08/28	15	39.63	0	0.00	39.15	15	4,876	0.31%
2020/08/26	21	38.13	0	0.00	39.00	21	4,599	0.46%
2020/08/25	0	0.00	3	38.00	37.85	-3	4,523	-0.07%
2020/08/24	11	38.09	0	0.00	37.40	11	4,474	0.25%
2020/08/20	9	37.14	16	36.28	36.30	-7	4,360	-0.16%
2020/08/19	1	35.85	41	36.74	37.60	-40	4,223	-0.95%
2020/08/18	0	0.00	29	34.98	35.05	-29	4,023	-0.72%
2020/08/17	14	34.94	0	0.00	34.65	14	3,984	0.35%
2020/08/14	0	0.00	57	35.10	35.25	-57	3,929	-1.45%
2020/08/13	5	34.50	80	33.84	33.50	-75	3,869	-1.94%
2020/08/12	3	35.20	30	35.30	34.55	-27	3,827	-0.71%
2020/08/10	0	0.00	2	35.15	35.15	-2	3,739	-0.05%
2020/08/07	5	35.00	5	35.25	35.20	0	3,745	0.00%
2020/08/06	2	35.20	0	0.00	35.10	2	3,740	0.05%
2020/08/04	10	35.75	5	36.15	36.15	5	3,673	0.14%
2020/08/03	5	35.20	7	36.06	35.75	-2	3,670	-0.05%
2020/07/28	7	34.81	5	33.80	34.40	2	3,433	0.06%
2020/07/27	0	0.00	1	34.65	34.45	-1	3,373	-0.03%
2020/07/24	1	36.00	0	0.00	35.20	1	3,299	0.03%
2020/07/23	0	0.00	12	35.78	35.90	-12	3,206	-0.37%
2020/07/21	0	0.00	10	33.60	34.15	-10	3,063	-0.33%
2020/07/16	15	32.25	61	32.97	33.65	-46	2,874	-1.60%
2020/07/15	0	0.00	60	32.11	32.15	-60	2,735	-2.19%
2020/07/14	0	0.00	104	32.91	32.55	-104	2,622	-3.97%	大賣/鉅額交易
2020/07/13	0	0.00	20	32.15	32.00	-20	2,589	-0.77%
2020/07/10	0	0.00	30	32.00	31.85	-30	2,645	-1.13%
2020/07/09	5	33.00	10	32.72	32.35	-5	2,639	-0.19%
2020/07/08	5	32.90	5	32.80	32.80	0	2,631	0.00%
2020/07/07	0	0.00	5	33.10	33.00	-5	2,622	-0.19%
2020/07/03	10	31.95	15	32.48	32.30	-5	2,501	-0.20%
2020/07/02	0	0.00	8	32.09	32.20	-8	2,468	-0.32%
2020/07/01	5	31.00	0	0.00	31.10	5	2,406	0.21%
2020/06/30	0	0.00	3	31.20	31.05	-3	2,407	-0.12%
2020/06/24	3	30.80	3	31.00	31.20	0	2,416	0.00%
2020/06/23	13	31.01	33	31.17	30.90	-20	2,432	-0.82%
2020/06/22	30	31.70	23	31.60	31.60	7	2,381	0.29%
2020/06/19	3	30.50	0	0.00	30.60	3	2,354	0.13%
2020/06/16	0	0.00	75	31.51	31.90	-75	2,252	-3.33%
2020/06/15	10	30.75	0	0.00	30.00	10	2,203	0.45%
2020/06/12	0	0.00	100	30.03	30.25	-100	2,217	-4.51%
2020/06/09	15	31.11	0	0.00	30.90	15	2,349	0.64%
2020/06/08	0	0.00	90	30.85	30.75	-90	2,358	-3.82%
2020/06/05	0	0.00	20	30.80	30.90	-20	2,356	-0.85%
2020/06/04	0	0.00	1	30.80	30.65	-1	2,375	-0.04%
2020/06/03	0	0.00	20	31.00	31.10	-20	2,375	-0.84%
2020/06/02	0	0.00	7	30.00	30.15	-7	2,318	-0.30%
2020/06/01	5	30.15	0	0.00	30.00	5	2,339	0.21%
2020/05/28	0	0.00	10	30.10	30.05	-10	2,349	-0.43%
2020/05/27	1	29.55	20	29.53	29.50	-19	2,307	-0.82%
2020/05/26	0	0.00	10	28.88	29.15	-10	2,240	-0.45%
2020/05/25	1	27.00	0	0.00	27.30	1	2,148	0.05%
2020/05/20	37	25.74	0	0.00	25.65	37	2,147	1.72%
2020/05/18	0	0.00	7	25.60	25.45	-7	2,133	-0.33%
2020/05/13	0	0.00	13	26.40	26.40	-13	2,127	-0.61%
2020/05/06	0	0.00	2	25.35	25.30	-2	2,144	-0.09%
2020/05/05	10	25.90	0	0.00	25.40	10	2,170	0.46%
2020/04/29	12	26.00	0	0.00	25.75	12	2,200	0.55%
2020/04/24	0	0.00	4	24.45	24.45	-4	2,262	-0.18%
2020/04/22	0	0.00	3	23.80	24.45	-3	2,284	-0.13%
2020/04/13	10	24.40	0	0.00	24.40	10	2,249	0.44%
2020/04/08	0	0.00	2	23.60	23.60	-2	2,249	-0.09%
2020/04/06	13	22.33	1	22.50	22.50	12	2,239	0.54%
2020/03/26	10	21.20	0	0.00	21.45	10	2,176	0.46%
2020/03/16	0	0.00	5	21.50	21.30	-5	2,202	-0.23%
2020/03/12	0	0.00	10	23.25	23.20	-10	2,126	-0.47%
2020/03/10	5	24.70	0	0.00	24.80	5	2,187	0.23%
2020/03/09	5	25.50	5	24.35	24.30	0	2,295	0.00%
2020/03/06	5	25.80	0	0.00	25.85	5	2,362	0.21%
2020/03/05	0	0.00	20	25.82	26.25	-20	2,525	-0.79%
2020/03/04	0	0.00	5	25.38	25.15	-5	2,568	-0.19%
2020/03/03	5	25.60	0	0.00	25.55	5	2,552	0.20%
2020/03/02	5	25.65	0	0.00	25.60	5	2,596	0.19%
2020/02/27	5	25.90	0	0.00	26.20	5	2,636	0.19%
2020/02/26	0	0.00	30	26.00	26.30	-30	2,610	-1.15%
2020/02/25	30	25.83	20	25.75	25.90	10	2,591	0.39%
2020/02/24	5	26.33	2	26.85	26.25	3	2,561	0.12%
2020/02/21	19	27.19	0	0.00	27.05	19	2,540	0.75%
2020/02/19	5	27.15	33	27.18	27.40	-28	2,538	-1.10%
2020/02/18	1	27.15	0	0.00	27.15	1	2,539	0.04%
2020/02/12	0	0.00	5	27.60	27.65	-5	2,621	-0.19%
2020/02/11	2	27.40	0	0.00	27.30	2	2,657	0.08%
2020/02/10	5	27.25	10	27.43	27.35	-5	2,803	-0.18%
2020/02/07	6	27.31	17	27.86	27.20	-11	2,813	-0.39%
2020/02/06	10	27.28	0	0.00	28.00	10	2,841	0.35%
2020/01/31	12	27.87	0	0.00	28.20	12	3,331	0.36%
2020/01/30	46	28.28	8	28.18	28.10	38	3,311	1.15%
2020/01/20	5	31.24	0	0.00	31.20	5	3,257	0.15%
2020/01/17	62	31.43	0	0.00	31.40	62	3,268	1.90%
2020/01/16	31	31.69	0	0.00	31.70	31	3,291	0.94%
2020/01/15	23	31.39	0	0.00	31.30	23	3,303	0.70%
2020/01/14	12	31.55	0	0.00	31.60	12	3,303	0.36%
2020/01/13	21	31.55	0	0.00	31.65	21	3,333	0.63%
2020/01/08	8	31.45	6	31.10	31.10	2	3,591	0.06%
2020/01/07	2	31.85	0	0.00	31.80	2	3,685	0.05%
2020/01/06	8	31.35	0	0.00	31.00	8	3,680	0.22%
2020/01/03	92	31.84	0	0.00	31.55	92	3,689	2.49%
2020/01/02	39	32.02	0	0.00	32.00	39	3,681	1.06%
2019/12/31	9	31.93	0	0.00	31.90	9	3,688	0.24%
2019/12/30	28	31.54	0	0.00	31.60	28	3,684	0.76%
2019/12/27	28	31.45	0	0.00	31.40	28	3,735	0.75%
2019/12/26	7	31.15	0	0.00	31.35	7	3,741	0.19%
2019/12/25	18	31.40	0	0.00	31.35	18	3,762	0.48%
2019/12/24	6	31.25	0	0.00	31.70	6	3,799	0.16%
2019/12/23	24	31.30	0	0.00	31.15	24	3,849	0.62%
2019/12/20	17	31.60	0	0.00	31.25	17	3,847	0.44%
2019/12/19	6	31.60	0	0.00	31.65	6	3,844	0.16%
2019/12/18	12	31.65	0	0.00	32.00	12	3,885	0.31%
2019/12/16	14	31.57	0	0.00	31.55	14	3,875	0.36%
2019/12/13	40	31.57	10	31.70	31.70	30	3,899	0.77%
2019/12/12	7	31.86	0	0.00	31.70	7	3,924	0.18%
2019/12/11	120	31.90	0	0.00	31.65	120	3,916	3.06%	大買/鉅額交易
2019/12/10	0	0.00	5	33.10	33.35	-5	3,807	-0.13%
2019/12/06	65	32.57	2	32.65	32.40	63	3,790	1.66%
2019/12/04	30	32.35	0	0.00	33.10	30	3,808	0.79%
2019/12/03	119	32.13	9	32.68	32.85	110	3,707	2.97%	大買/鉅額交易
2019/12/02	6	32.50	6	32.20	31.90	0	3,632	0.00%
2019/11/29	2	31.40	0	0.00	30.95	2	3,512	0.06%
2019/11/27	26	30.40	11	31.11	31.20	15	3,442	0.44%
2019/11/26	20	31.10	36	30.85	30.70	-16	3,391	-0.47%
2019/11/21	50	29.53	0	0.00	29.35	50	3,525	1.42%
2019/11/14	5	29.40	5	29.45	29.35	0	3,896	0.00%
2019/11/13	5	29.90	0	0.00	29.70	5	4,103	0.12%
2019/11/12	10	30.25	5	30.00	30.00	5	4,134	0.12%
2019/11/11	5	30.85	0	0.00	30.65	5	4,268	0.12%
2019/11/08	5	30.50	0	0.00	30.65	5	4,325	0.12%
2019/11/07	6	30.65	0	0.00	30.80	6	4,431	0.14%
2019/11/04	10	31.60	0	0.00	30.75	10	4,635	0.22%
2019/10/31	5	32.00	10	31.55	31.70	-5	5,012	-0.10%
2019/10/30	20	31.25	20	32.08	32.65	0	4,869	0.00%
2019/10/17	1	30.00	2	30.00	30.15	-1	4,605	-0.02%
2019/10/15	2	29.45	3	29.47	29.45	-1	4,593	-0.02%
2019/10/03	1	28.50	0	0.00	28.40	1	4,957	0.02%
2019/09/26	1	28.00	0	0.00	27.90	1	5,186	0.02%
2019/09/17	0	0.00	3	29.30	29.50	-3	5,926	-0.05%
2019/09/03	3	29.15	11	29.25	29.00	-8	6,584	-0.12%
2019/09/02	0	0.00	1	29.85	29.60	-1	6,667	-0.01%
2019/08/29	1	29.60	0	0.00	29.40	1	6,829	0.01%
2019/08/26	10	30.75	10	30.60	30.55	0	7,187	0.00%
2019/08/23	11	31.20	0	0.00	30.65	11	7,380	0.15%
2019/08/15	1	28.95	1	29.10	28.95	0	8,021	0.00%
2019/08/14	1	28.50	1	28.90	29.10	0	8,078	0.00%
2019/08/13	1	28.90	1	29.10	28.65	0	7,934	0.00%
2019/08/12	1	28.85	82	29.00	29.05	-81	7,932	-1.02%
2019/08/08	80	28.50	0	0.00	28.65	80	7,829	1.02%
2019/08/07	0	0.00	3	28.00	28.00	-3	7,785	-0.04%
2019/08/06	3	27.18	12	26.94	26.90	-9	7,765	-0.12%
2019/08/05	3	27.40	0	0.00	27.50	3	7,740	0.04%
2019/07/29	0	0.00	10	26.00	26.15	-10	7,349	-0.14%
2019/07/25	0	0.00	8	26.20	26.25	-8	7,327	-0.11%
2019/07/19	5	26.75	0	0.00	27.00	5	7,194	0.07%
2019/07/18	20	27.00	10	27.20	27.25	10	7,182	0.14%
2019/07/17	16	26.49	21	26.65	26.45	-5	7,151	-0.07%
2019/07/15	5	26.05	0	0.00	25.95	5	6,997	0.07%
2019/07/12	0	0.00	1	26.70	26.80	-1	6,913	-0.01%
2019/07/10	0	0.00	2	26.80	26.80	-2	6,779	-0.03%
2019/07/05	0	0.00	25	26.30	26.30	-25	6,415	-0.39%
2019/07/04	5	27.40	27	26.90	27.00	-22	6,316	-0.35%
2019/07/03	8	27.80	5	27.85	27.55	3	6,198	0.05%
2019/07/01	10	27.90	10	27.80	27.80	0	6,108	0.00%
2019/06/28	60	28.28	0	0.00	28.10	60	6,040	0.99%
2019/06/27	5	29.35	0	0.00	29.35	5	5,939	0.08%
2019/06/26	106	30.68	86	30.31	29.80	20	5,856	0.34%	大買/
2019/06/25	0	0.00	11	30.49	30.65	-11	5,568	-0.20%
2019/06/24	0	0.00	10	28.58	28.75	-10	5,302	-0.19%
2019/06/21	5	28.20	0	0.00	28.55	5	5,269	0.09%
2019/06/18	0	0.00	6	28.89	28.75	-6	4,949	-0.12%
2019/06/17	0	0.00	10	28.70	28.80	-10	4,927	-0.20%
2019/06/14	10	28.65	27	28.85	29.15	-17	4,865	-0.35%
2019/06/13	11	28.13	0	0.00	27.90	11	4,727	0.23%
2019/06/12	10	29.25	0	0.00	29.25	10	4,555	0.22%
2019/06/10	1	28.55	0	0.00	28.50	1	4,286	0.02%
2019/06/06	0	0.00	1	29.00	29.15	-1	4,152	-0.02%
2019/06/05	5	29.30	3	29.23	29.35	2	4,100	0.05%
2019/06/04	7	28.16	7	28.22	28.70	0	3,912	0.00%
2019/06/03	6	28.12	0	0.00	28.20	6	3,815	0.16%
2019/05/31	4	28.28	19	28.27	28.25	-15	3,700	-0.41%
2019/05/30	1	27.90	7	27.89	28.00	-6	3,383	-0.18%
2019/05/29	1	26.85	0	0.00	26.60	1	3,151	0.03%
2019/05/28	27	26.81	0	0.00	25.95	27	2,933	0.92%
2019/05/27	0	0.00	4.5	26.55	27.00	-4.5	2,663	-0.17%
2019/05/24	0	0.00	1	24.60	24.75	-1	2,390	-0.04%
2019/05/23	0	0.00	27	23.56	23.85	-27	2,218	-1.22%
2019/05/21	11	22.10	0	0.00	22.50	11	1,992	0.55%
2019/05/17	12	21.80	0	0.00	21.45	12	1,865	0.64%
2019/05/15	10	22.85	10	22.80	22.70	0	1,783	0.00%
2019/05/14	10	23.00	0	0.00	22.95	10	1,721	0.58%
2019/05/09	0	0.00	1	21.90	21.45	-1	1,487	-0.07%
2019/05/08	0	0.00	2	21.80	21.90	-2	1,444	-0.14%
2019/04/29	1	20.95	1	21.15	21.05	0	1,313	0.00%
2019/04/24	0	0.00	1	21.00	21.05	-1	1,299	-0.08%
2019/04/23	1	20.50	0	0.00	21.10	1	1,278	0.08%
2019/04/16	0	0.00	10	20.05	20.10	-10	1,323	-0.76%
2019/04/11	0	0.00	3	20.10	20.05	-3	1,353	-0.22%
2019/04/09	1	20.50	0	0.00	20.55	1	1,356	0.07%
2019/04/03	0	0.00	2	20.40	20.10	-2	1,335	-0.15%
2019/04/02	0	0.00	1	20.30	20.25	-1	1,308	-0.08%
2019/03/29	2	20.00	2	19.70	20.10	0	1,275	0.00%
2019/03/21	0	0.00	3	19.55	19.55	-3	1,384	-0.22%
2019/03/20	0	0.00	1	19.25	19.15	-1	1,409	-0.07%
2019/03/19	3	19.00	0	0.00	19.00	3	1,431	0.21%
2019/03/18	4	19.05	0	0.00	19.00	4	1,450	0.28%
2019/03/15	0	0.00	2	19.05	19.05	-2	1,456	-0.14%
2019/03/13	0	0.00	1	19.35	19.20	-1	1,557	-0.06%
2019/03/11	0	0.00	1	19.30	19.25	-1	1,633	-0.06%
2019/03/06	1	19.50	0	0.00	19.55	1	1,758	0.06%
2019/03/05	0	0.00	2	19.65	19.60	-2	1,802	-0.11%
2019/02/26	1	19.25	0	0.00	19.25	1	1,909	0.05%
2019/02/25	4	19.21	0	0.00	19.25	4	1,918	0.21%
2019/02/22	1	19.05	0	0.00	19.15	1	1,909	0.05%
2019/02/21	2	19.00	1	19.00	19.25	1	1,900	0.05%
2019/02/20	3	19.25	0	0.00	19.25	3	1,893	0.16%
2019/01/07	0	0.00	1	21.35	21.25	-1	2,837	-0.04%
2018/12/05	0	0.00	1	19.70	19.50	-1	3,122	-0.03%
2018/12/04	1	19.75	0	0.00	19.75	1	3,114	0.03%
2018/12/03	0	0.00	1	19.40	19.50	-1	3,133	-0.03%
2018/11/30	0	0.00	30	19.25	19.40	-30	3,110	-0.96%
2018/11/29	30	19.25	0	0.00	19.25	30	3,143	0.95%
2018/11/28	0	0.00	5	19.30	19.10	-5	3,116	-0.16%
2018/11/27	5	19.03	1	19.00	18.90	4	3,107	0.13%
2018/11/22	0	0.00	2	17.90	17.95	-2	3,054	-0.07%
2018/11/19	0	0.00	1	18.10	18.15	-1	2,987	-0.03%
2018/11/16	0	0.00	4	17.35	17.35	-4	2,958	-0.14%
2018/11/15	2	17.10	0	0.00	17.25	2	2,952	0.07%
2018/11/07	1	16.90	0	0.00	16.90	1	2,922	0.03%
2018/11/02	0	0.00	6	17.25	17.25	-6	2,928	-0.20%
2018/10/31	3	17.03	0	0.00	17.00	3	2,907	0.10%
2018/10/26	6	17.70	0	0.00	16.80	6	2,871	0.21%
2018/10/24	5	18.35	5	18.35	18.30	0	2,467	0.00%
2018/10/23	5	18.60	5	18.30	18.35	0	2,419	0.00%
2018/10/22	5	18.95	5	19.00	18.95	0	2,392	0.00%
2018/10/18	5	19.60	5	19.25	19.25	0	2,088	0.00%
2018/10/17	1	19.70	0	0.00	19.75	1	2,092	0.05%
2018/10/15	6	20.68	5	20.15	20.15	1	2,144	0.05%
2018/10/11	5	21.50	0	0.00	20.70	5	2,114	0.24%
2018/10/09	0	0.00	19	22.55	22.75	-19	2,001	-0.95%
2018/10/08	0	0.00	21	22.52	22.65	-21	1,955	-1.07%
2018/10/04	10	23.55	6	22.88	23.55	4	1,857	0.22%
2018/10/03	1	22.95	6	22.65	22.95	-5	1,753	-0.29%
2018/10/02	0	0.00	5	22.00	22.00	-5	1,655	-0.30%
2018/09/27	5	21.65	0	0.00	21.65	5	1,744	0.29%
2018/09/25	0	0.00	2	21.75	21.85	-2	1,828	-0.11%
2018/09/18	10	22.05	0	0.00	21.90	10	1,939	0.52%
2018/09/14	0	0.00	5	22.50	22.25	-5	1,927	-0.26%
2018/09/13	1	21.90	1	21.95	21.85	0	1,873	0.00%
2018/09/11	1	21.15	0	0.00	21.25	1	1,891	0.05%
2018/09/07	4	21.75	0	0.00	21.60	4	1,940	0.21%
2018/09/06	5	22.25	0	0.00	22.30	5	1,902	0.26%
2018/09/05	0	0.00	1	22.30	22.30	-1	1,900	-0.05%
2018/09/04	0	0.00	3	22.25	22.45	-3	1,867	-0.16%
2018/09/03	5	22.90	1	22.70	22.40	4	1,941	0.21%
2018/08/31	1	21.85	0	0.00	22.10	1	1,921	0.05%
2018/08/29	10	21.95	1	22.50	22.30	9	2,036	0.44%
2018/08/28	1	21.15	0	0.00	21.25	1	2,015	0.05%
2018/08/16	0	0.00	10	20.50	20.55	-10	2,307	-0.43%
2018/08/15	2	21.15	0	0.00	20.70	2	2,314	0.09%
2018/08/03	0	0.00	2	22.30	22.35	-2	2,404	-0.08%
2018/07/25	1	21.95	1	22.10	22.10	0	2,456	0.00%
2018/07/24	1	21.80	1	21.75	21.75	0	2,423	0.00%
2018/07/13	5	21.65	0	0.00	21.55	5	2,245	0.22%
2018/07/06	0	0.00	2	21.40	21.50	-2	2,321	-0.09%
2018/07/05	6	21.72	1	21.60	21.60	5	2,321	0.22%
2018/06/04	0	0.00	1	22.15	22.30	-1	1,981	-0.05%
2018/05/29	0	0.00	1	20.95	20.85	-1	1,891	-0.05%
2018/05/15	0	0.00	1	19.90	19.75	-1	1,723	-0.06%
2018/05/14	1	20.10	0	0.00	20.15	1	1,771	0.06%
2018/04/26	0	0.00	2	19.10	19.00	-2	1,946	-0.10%
2018/04/24	0	0.00	3	19.35	19.00	-3	2,103	-0.14%
2018/04/18	4	19.53	0	0.00	19.60	4	2,718	0.15%
2018/04/16	1	20.05	0	0.00	20.10	1	2,727	0.04%
2018/04/09	0	0.00	10	21.18	21.10	-10	2,984	-0.34%
2018/04/03	0	0.00	6	20.70	20.70	-6	3,174	-0.19%
2018/04/02	0	20.80	0	0.00	20.85	0	3,218	0.00%
2018/03/27	4	20.96	0	0.00	20.55	4	3,438	0.12%
2018/03/22	0	0.00	5	21.60	21.50	-5	3,384	-0.15%
2018/03/21	0	0.00	8	21.60	21.50	-8	3,381	-0.24%
2018/03/16	11	21.27	3	20.90	20.90	8	3,325	0.24%
2018/03/15	5	21.41	5	21.45	21.45	0	3,282	0.00%
2018/03/08	5	20.35	5	20.40	20.45	0	3,191	0.00%
2018/03/07	5	20.55	5	20.41	20.35	0	3,302	0.00%
2018/02/26	1	21.15	0	0.00	21.15	1	3,325	0.03%
2018/02/21	2	20.95	0	0.00	21.25	2	3,444	0.06%
2018/02/06	1	20.30	0	0.00	20.05	1	3,411	0.03%
2018/02/02	0	0.00	30	22.00	21.90	-30	3,319	-0.90%
2018/01/30	5	22.18	0	0.00	22.00	5	3,329	0.15%
2018/01/26	0	0.00	10	22.75	22.75	-10	3,283	-0.30%
2018/01/23	30	23.22	0	0.00	23.15	30	3,334	0.90%
2018/01/22	0	0.00	30	23.50	22.65	-30	3,294	-0.91%
2018/01/18	11	23.20	0	0.00	23.00	11	3,253	0.34%
2018/01/17	5	23.60	0	0.00	23.80	5	3,185	0.16%
2018/01/16	1	22.75	6	23.42	23.75	-5	3,049	-0.16%
2018/01/15	4	22.73	1	23.65	22.45	3	2,889	0.10%
2018/01/11	1	21.95	0	0.00	21.90	1	2,536	0.04%
2018/01/08	3	21.50	0	0.00	21.45	3	2,474	0.12%
2018/01/04	0	0.00	4	21.88	21.80	-4	2,401	-0.17%
2018/01/03	35	21.89	10	21.97	21.85	25	2,314	1.08%
2018/01/02	2	21.50	12	21.53	21.70	-10	2,187	-0.46%