冠德 (2520)-兆豐-埔墘券商分點個股進出

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
58.1
漲跌
▲1.1
漲幅
+1.93%
成交量
7,140張
產業
上市營建類股
388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

冠德 (2520)籌碼相關－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/22	3	58.10	11	57.55	58.10	-8	4,546	-0.18%
2024/11/21	5	56.14	1	56.70	57.00	4	4,531	0.09%
2024/11/18	0	0.00	8	53.10	53.10	-8	5,018	-0.16%
2024/11/15	0	0.00	2	52.60	51.90	-2	5,020	-0.04%
2024/11/14	0	0.00	2	51.50	51.70	-2	5,167	-0.04%
2024/11/13	11	51.20	0.1	50.70	50.40	10.9	5,329	0.20%
2024/11/11	4	52.10	0	0.00	51.70	4	5,616	0.07%
2024/10/30	5	45.35	0	0.00	45.35	5	6,555	0.08%
2024/10/29	25	45.40	0	0.00	45.40	25	6,768	0.37%
2024/10/24	2	45.85	1	45.90	45.70	1	7,349	0.01%
2024/10/23	0.1	47.00	0	0.00	46.50	0.1	7,521	0.00%
2024/10/14	0	0.00	1	46.85	46.65	-1	9,860	-0.01%
2024/10/04	1	47.90	0	0.00	47.85	1	9,949	0.01%
2024/09/25	10	48.05	0	0.00	48.05	10	10,151	0.10%
2024/09/23	0	0.00	1	47.20	48.00	-1	10,171	-0.01%
2024/09/20	6	47.84	10.1	47.76	47.60	-4.1	10,094	-0.04%
2024/09/18	0	0.00	1	51.90	52.00	-1	9,877	-0.01%
2024/09/13	0	0.00	1	52.00	52.00	-1	10,053	-0.01%
2024/09/11	1	51.40	0	0.00	51.10	1	10,118	0.01%
2024/09/10	2	52.75	0	0.00	52.50	2	10,156	0.02%
2024/09/09	1	54.00	0	0.00	53.60	1	10,265	0.01%
2024/09/04	1	54.40	1	54.00	54.70	0	10,648	0.00%
2024/09/03	64	56.02	31	55.99	56.00	33	10,834	0.30%
2024/09/02	2	57.50	2	58.40	56.90	0	10,989	0.00%
2024/08/30	1	56.50	2	57.15	57.10	-1	11,109	-0.01%
2024/08/29	1	55.90	1	56.10	55.90	0	11,220	0.00%
2024/08/28	12	56.50	2	57.55	56.40	10	11,323	0.09%
2024/08/26	2	56.25	3	56.20	55.90	-1	11,430	-0.01%
2024/08/21	1	57.50	0	0.00	58.50	1	11,354	0.01%
2024/08/20	37	58.71	0	0.00	58.70	37	11,251	0.33%
2024/08/19	0	0.00	15	63.00	62.60	-15	11,175	-0.13%
2024/08/16	1	61.90	1.1	61.96	62.00	-0.1	11,197	0.00%
2024/08/15	2	60.95	5.1	61.03	61.20	-3.1	11,166	-0.03%
2024/08/14	13	59.68	0	0.00	59.80	13	11,354	0.11%
2024/08/13	2	58.80	3	60.33	59.20	-1	11,407	-0.01%
2024/08/12	2	57.00	2	58.55	58.60	0	11,304	0.00%
2024/08/09	120	53.30	74	53.30	53.30	46	11,189	0.41%	大買/
2024/08/08	35	52.10	25	52.10	52.10	10	11,298	0.09%
2024/08/06	31	46.81	27	46.79	46.85	4	11,648	0.03%
2024/08/05	1	52.80	1	51.20	50.60	0	11,689	0.00%
2024/08/02	161.5	57.82	101	56.23	56.20	60.5	11,861	0.51%	大買/大賣/
2024/08/01	18	61.58	36	62.49	61.80	-18	12,080	-0.15%
2024/07/31	38.3	60.22	76	60.82	60.50	-37.7	12,323	-0.31%
2024/07/30	15	61.51	11	61.44	61.30	4	12,561	0.03%
2024/07/29	31	63.29	31	62.38	62.30	0	12,979	0.00%
2024/07/26	79	64.82	21	64.90	64.90	58	13,108	0.44%
2024/07/23	4	65.80	5	65.42	65.80	-1	13,478	-0.01%
2024/07/22	3	60.70	0	0.00	61.50	3	13,660	0.02%
2024/07/19	5	65.18	1	63.20	63.20	4	13,864	0.03%
2024/07/18	3	65.83	1	65.70	66.70	2	13,689	0.01%
2024/07/17	1	64.90	2	64.95	64.10	-1	13,439	-0.01%
2024/07/16	3	60.43	2	60.25	60.00	1	14,051	0.01%
2024/07/15	0	0.00	1	58.40	59.50	-1	14,380	-0.01%
2024/07/11	18	57.76	18	57.84	57.70	0	14,546	0.00%
2024/07/08	4	56.80	0	0.00	56.70	4	14,522	0.03%
2024/07/03	1	56.60	1	57.60	58.40	0	14,699	0.00%
2024/07/02	1	57.60	1	57.40	57.70	0	14,682	0.00%
2024/07/01	1	58.20	2	57.45	58.30	-1	14,630	-0.01%
2024/06/21	1	57.60	0	0.00	56.30	1	14,647	0.01%
2024/06/20	1	58.30	0	0.00	58.50	1	14,497	0.01%
2024/06/18	1	58.80	1	57.40	59.30	0	14,393	0.00%
2024/06/17	2	59.20	3	58.13	57.50	-1	14,335	-0.01%
2024/06/14	1	59.50	0	0.00	59.60	1	14,246	0.01%
2024/06/11	1	61.10	2	60.20	60.30	-1	13,956	-0.01%
2024/06/07	2	61.80	2	61.25	61.00	0	13,711	0.00%
2024/06/04	8	60.18	8	60.80	60.80	0	13,052	0.00%
2024/05/31	0	0.00	10	57.76	57.60	-10	12,742	-0.08%
2024/05/30	1	56.30	0	0.00	55.60	1	12,562	0.01%
2024/05/20	1	60.90	1	59.80	58.80	0	11,595	0.00%
2024/05/17	0	0.00	2	57.00	58.40	-2	11,186	-0.02%
2024/05/13	2	54.95	2	55.60	56.80	0	10,442	0.00%
2024/05/10	0	0.00	1	56.90	56.90	-1	10,181	-0.01%
2024/05/09	11	59.20	5	58.46	57.10	6	9,814	0.06%
2024/05/08	10	58.78	9	58.23	58.20	1	9,506	0.01%
2024/05/07	24	61.32	22	61.30	61.60	2	9,186	0.02%
2024/05/06	1	63.50	5	63.14	63.40	-4	8,657	-0.05%
2024/05/03	8	59.28	6	60.45	61.00	2	8,213	0.02%
2024/05/02	6	58.63	6	59.37	60.00	0	7,784	0.00%
2024/04/30	2	54.70	2	56.30	56.30	0	7,191	0.00%
2024/04/29	1	57.00	3	57.93	57.50	-2	6,801	-0.03%
2024/04/26	8	54.34	3	53.77	54.60	5	6,223	0.08%
2024/04/25	11	53.08	11	52.98	52.50	0	5,733	0.00%
2024/04/23	1	49.65	1	49.75	50.80	0	5,194	0.00%
2024/04/22	9	49.64	9	49.84	48.95	0	4,823	0.00%
2024/04/19	1	48.05	1	48.95	49.40	0	3,703	0.00%
2024/04/18	0	0.00	1	49.40	49.40	-1	3,077	-0.03%
2024/04/16	0	0.00	2	43.15	43.20	-2	2,747	-0.07%
2024/04/12	0	0.00	1	45.25	45.25	-1	2,704	-0.04%
2024/04/11	16	44.90	16	44.90	44.90	0	2,753	0.00%
2024/04/03	15	41.85	10	41.85	41.85	5	2,494	0.20%
2024/03/27	1	40.95	2.1	41.19	41.30	-1.1	2,232	-0.05%
2024/03/26	0	0.00	4.5	39.74	39.75	-4.5	2,109	-0.21%
2024/03/22	0.1	39.00	0	0.00	38.65	0.1	2,089	0.00%
2024/03/14	0	39.50	0	0.00	39.50	0	2,246	0.00%
2024/03/13	0.5	38.50	0	0.00	38.65	0.5	2,267	0.02%
2024/03/07	10	38.45	10	38.45	38.45	0	2,366	0.00%
2024/03/05	29	38.70	27	38.70	38.70	2	2,372	0.08%
2024/03/04	25	38.90	25	38.90	38.90	0	2,360	0.00%
2024/02/26	4	39.25	0	0.00	39.10	4	2,386	0.17%
2024/02/23	20	39.85	19	39.85	39.85	1	2,364	0.04%
2024/02/02	13	38.60	10	38.60	38.60	3	2,280	0.13%
2024/02/01	27	39.25	20	39.25	39.25	7	2,264	0.31%
2024/01/26	4	39.00	0	0.00	39.95	4	2,251	0.18%
2024/01/16	2	39.20	0	0.00	39.20	2	2,217	0.09%
2024/01/05	1	41.15	1	40.80	40.90	0	2,032	0.00%
2023/12/26	1	38.90	0	0.00	39.00	1	1,838	0.05%
2023/12/21	0	0.00	2	37.70	37.70	-2	1,822	-0.11%
2023/11/29	0	0.00	1	37.60	37.35	-1	1,300	-0.08%
2023/11/28	0	0.00	0.2	37.60	37.65	-0.2	1,390	-0.01%
2023/11/27	1	38.20	1.1	37.74	37.70	-0.1	1,394	-0.01%
2023/11/24	0	0.00	1	36.60	36.80	-1	1,350	-0.07%
2023/11/21	1	36.10	0	0.00	36.10	1	1,349	0.07%
2023/11/20	0	0.00	1	36.60	36.45	-1	1,332	-0.08%
2023/11/17	0	0.00	1	35.65	35.75	-1	1,319	-0.08%
2023/10/06	0	0.00	1.6	34.16	34.10	-1.6	1,850	-0.09%
2023/10/05	0	0.00	13	33.65	33.55	-13	1,821	-0.72%
2023/09/26	2	32.38	0	0.00	32.35	2	1,826	0.11%
2023/09/22	5	32.60	0	0.00	32.55	5	1,822	0.27%
2023/09/07	3	33.80	0	0.00	33.70	3	1,777	0.17%
2023/09/01	0	0.00	3	33.77	34.00	-3	1,703	-0.18%
2023/08/29	0	0.00	0.4	32.00	32.05	-0.4	1,568	-0.02%
2023/08/23	5	31.17	0	0.00	31.30	5	1,539	0.32%
2023/08/22	1	31.50	0	0.00	31.45	1	1,529	0.07%
2023/08/21	11	31.73	12	31.73	31.70	-1	1,502	-0.07%
2023/08/18	2	32.50	1	32.55	32.60	1	1,471	0.07%
2023/08/17	0	0.00	4	31.95	31.95	-4	1,438	-0.28%
2023/08/15	4	31.06	0	0.00	30.90	4	1,390	0.29%
2023/08/14	13	31.20	12	31.23	31.20	1	1,373	0.07%
2023/08/08	0	0.00	1	32.85	32.45	-1	1,205	-0.08%
2023/08/02	0	0.00	11	32.00	31.90	-11	1,076	-1.02%
2023/07/31	0	0.00	30	29.93	30.55	-30	952	-3.15%
2023/07/27	1	28.60	0	0.00	28.95	1	846	0.12%
2023/07/12	0	0.00	1	30.20	30.10	-1	613	-0.16%
2023/07/06	10	30.50	0	0.00	30.55	10	612	1.63%
2023/07/04	0	0.00	10	30.80	30.65	-10	594	-1.68%
2023/05/10	6	29.55	20	29.55	29.55	-14	705	-1.98%
2023/05/09	10	29.45	30	29.45	29.45	-20	709	-2.82%
2023/05/05	0	0.00	12	29.70	29.70	-12	716	-1.68%
2023/05/02	0	0.00	10	29.55	29.55	-10	734	-1.36%
2023/04/27	5	29.45	15	29.45	29.45	-10	741	-1.35%
2023/04/20	10	29.80	0	0.00	29.60	10	726	1.38%
2023/04/18	8	30.30	20	30.30	30.30	-12	719	-1.67%
2023/03/31	0	0.00	20	30.00	30.00	-20	715	-2.79%
2023/03/29	0	0.00	10	30.50	30.25	-10	708	-1.41%
2023/03/27	0	0.00	20	29.95	30.00	-20	729	-2.74%
2023/03/22	0	0.00	10	29.55	29.55	-10	713	-1.40%
2023/03/16	10	28.20	0	0.00	28.15	10	716	1.40%
2023/03/15	0	0.00	2	28.70	28.70	-2	704	-0.28%
2023/03/09	0	0.00	10	29.45	29.45	-10	668	-1.50%
2023/02/23	25	29.15	10	29.15	29.15	15	682	2.20%
2023/02/22	24	28.95	10	28.95	28.95	14	698	2.01%
2023/02/21	25	29.15	10	29.15	29.15	15	724	2.07%
2023/02/20	25	28.95	10	28.95	28.95	15	735	2.04%
2023/02/17	25	28.80	10	28.80	28.80	15	741	2.02%
2023/02/16	25	28.75	10	28.75	28.75	15	759	1.98%
2023/02/15	24	28.65	10	28.65	28.65	14	768	1.82%
2023/02/14	10	28.50	0	0.00	28.55	10	768	1.30%
2023/02/13	25	28.65	10	28.65	28.65	15	783	1.91%
2023/02/10	25	29.00	10	29.00	29.00	15	783	1.92%
2023/02/09	25	28.96	10	28.75	28.75	15	786	1.91%
2023/02/08	25	29.35	10	29.35	29.35	15	790	1.90%
2023/02/06	20	29.40	10	29.40	29.40	10	824	1.21%
2023/01/12	10	28.95	0	0.00	29.20	10	825	1.21%
2023/01/10	15	29.62	10	29.55	29.55	5	823	0.61%
2023/01/03	0	0.00	10	29.65	29.65	-10	859	-1.16%
2022/12/28	0	0.00	3	28.65	28.50	-3	845	-0.35%
2022/12/27	0	0.00	2	28.75	28.70	-2	851	-0.24%
2022/12/20	5	28.63	0	0.00	28.45	5	985	0.51%
2022/12/15	10	28.75	0	0.00	28.70	10	1,011	0.99%
2022/10/07	16	25.00	16	25.00	25.00	0	1,396	0.00%
2022/10/06	16	25.20	16	25.20	25.20	0	1,399	0.00%
2022/09/28	2	23.88	1	23.90	23.95	1	1,354	0.07%
2022/09/06	52	27.05	52	27.05	27.05	0	1,187	0.00%
2022/09/01	4	27.75	4	27.75	27.75	0	1,165	0.00%
2022/08/23	9	28.00	9	28.00	28.00	0	1,091	0.00%
2022/08/22	10	28.35	10	28.35	28.35	0	1,084	0.00%
2022/08/10	2	28.20	0	0.00	27.95	2	985	0.20%
2022/08/08	10	27.15	10	27.15	27.15	0	962	0.00%
2022/08/03	13	26.72	20	26.70	26.70	-7	964	-0.73%
2022/08/02	12	27.19	20	27.20	27.20	-8	950	-0.84%
2022/08/01	2	27.55	11	27.75	27.80	-9	930	-0.97%
2022/07/29	2	29.75	0	0.00	30.00	2	894	0.22%
2022/07/28	0	0.00	0.5	29.65	29.80	-0.5	848	-0.06%
2022/07/21	0.1	29.75	0	0.00	29.75	0.1	779	0.01%
2022/07/20	0.1	30.25	0	0.00	29.80	0.1	778	0.02%
2022/07/15	0.1	29.00	0	0.00	28.70	0.1	754	0.01%
2022/07/12	0.1	29.80	0	0.00	29.60	0.1	731	0.01%
2022/07/11	0.1	30.35	0	0.00	30.20	0.1	725	0.01%
2022/07/01	0.1	31.80	0	0.00	31.45	0.1	749	0.01%
2022/06/30	0	32.90	1	32.60	32.60	-1	760	-0.13%
2022/05/30	0	0.00	2	34.90	34.90	-2	1,070	-0.19%
2022/05/11	2	34.25	0	0.00	34.05	2	1,154	0.17%
2022/04/08	1	35.55	0	0.00	35.60	1	1,282	0.08%
2022/04/06	0	0.00	3	35.60	35.70	-3	1,264	-0.24%
2022/04/01	1	35.90	0	0.00	35.90	1	1,240	0.08%
2022/03/30	0	0.00	2	36.05	36.05	-2	1,234	-0.16%
2022/03/29	0	0.00	3	36.22	36.15	-3	1,240	-0.24%
2022/03/28	2	36.13	0	0.00	36.40	2	1,228	0.16%
2022/03/23	0	0.00	6	38.95	38.95	-6	1,169	-0.51%
2022/03/21	1	38.55	1	38.25	38.35	0	1,186	0.00%
2022/03/17	0	0.00	1	37.95	37.95	-1	1,171	-0.09%
2022/03/16	0	0.00	1	37.50	37.25	-1	1,164	-0.09%
2022/03/10	0	0.00	1	37.35	37.30	-1	1,193	-0.08%
2022/03/08	2	36.68	0	0.00	36.55	2	1,221	0.16%
2022/03/07	2	37.23	0	0.00	37.30	2	1,220	0.16%
2022/03/03	0	0.00	2	38.20	38.20	-2	1,242	-0.16%
2022/03/01	0	0.00	1	37.85	37.80	-1	1,280	-0.08%
2022/02/25	0	0.00	1	37.30	37.25	-1	1,338	-0.07%
2022/02/24	2.1	37.27	0	0.00	37.10	2.1	1,349	0.16%
2022/02/23	0.7	38.00	0	0.00	37.85	0.7	1,367	0.05%
2022/02/18	10	37.50	10	37.50	37.50	0	1,353	0.00%
2022/02/17	0	0.00	1	37.40	37.40	-1	1,381	-0.07%
2022/02/16	0	0.00	1	37.45	37.35	-1	1,391	-0.07%
2022/02/15	0	0.00	3	37.33	37.30	-3	1,387	-0.22%
2022/02/11	10	36.95	10	36.95	36.95	0	1,443	0.00%
2022/02/10	1	36.85	2	36.93	37.05	-1	1,454	-0.07%
2022/02/09	0	0.00	30	36.90	36.90	-30	1,464	-2.05%
2022/02/08	1	36.90	0	0.00	36.95	1	1,475	0.07%
2022/01/26	0	0.00	0.1	35.55	35.50	-0.1	1,533	-0.01%
2022/01/25	1	35.25	2	35.15	35.30	-1	1,595	-0.06%
2022/01/24	3.1	35.47	1	35.65	35.80	2.1	1,605	0.13%
2022/01/21	2	35.98	12	35.91	35.95	-10	1,612	-0.62%
2022/01/18	2	36.25	0	0.00	36.25	2	1,607	0.12%
2022/01/06	1	37.30	20	37.25	37.30	-19	1,600	-1.19%
2022/01/05	0	0.00	7	37.40	37.45	-7	1,599	-0.44%
2021/12/30	0	0.00	20	37.81	37.75	-20	1,609	-1.24%
2021/12/29	0	0.00	3	37.75	37.80	-3	1,624	-0.18%
2021/12/27	0	0.00	15	37.55	37.60	-15	1,662	-0.90%
2021/12/24	3	37.43	0	0.00	37.45	3	1,685	0.18%
2021/12/23	15	37.35	0	0.00	37.45	15	1,706	0.88%
2021/12/22	20	37.60	0	0.00	37.65	20	1,692	1.18%
2021/12/20	1	37.65	0	0.00	37.65	1	1,722	0.06%
2021/12/17	11	37.84	0	0.00	37.70	11	1,721	0.64%
2021/12/16	20	37.90	0	0.00	37.85	20	1,715	1.17%
2021/12/14	6	38.24	0	0.00	38.10	6	1,705	0.35%
2021/12/13	7	38.83	0	0.00	38.75	7	1,686	0.42%
2021/12/10	3	38.77	1	38.90	38.90	2	1,683	0.12%
2021/12/09	0	0.00	1	38.95	38.80	-1	1,675	-0.06%
2021/12/08	3	38.90	2	38.88	38.85	1	1,684	0.06%
2021/12/07	0	0.00	1	38.80	38.85	-1	1,690	-0.06%
2021/12/06	3	38.68	0	0.00	38.65	3	1,685	0.18%
2021/12/02	0	0.00	1	38.60	38.60	-1	1,728	-0.06%
2021/11/29	1	37.70	0	0.00	37.75	1	1,749	0.06%
2021/11/26	2	38.00	0	0.00	38.00	2	1,793	0.11%
2021/11/25	1	38.10	0	0.00	38.20	1	1,799	0.06%
2021/11/23	1	38.00	0	0.00	38.00	1	1,776	0.06%
2021/11/16	1	38.35	0	0.00	38.40	1	1,823	0.05%
2021/11/15	1	38.95	0	0.00	38.85	1	1,914	0.05%
2021/11/12	0	0.00	1	38.70	38.85	-1	1,972	-0.05%
2021/11/10	0	0.00	27	39.15	39.15	-27	2,045	-1.32%
2021/11/09	20	38.80	43	38.76	38.80	-23	2,093	-1.10%
2021/11/08	31	38.65	22	38.65	38.65	9	2,178	0.41%
2021/11/05	30	38.60	0	0.00	38.60	30	2,243	1.34%
2021/11/04	12	38.85	23	38.81	38.85	-11	2,371	-0.46%
2021/11/03	1	37.70	10	37.75	37.65	-9	2,446	-0.37%
2021/11/01	30	38.48	0	0.00	38.20	30	2,536	1.18%
2021/10/29	5	38.05	0	0.00	38.40	5	2,569	0.19%
2021/10/26	10	38.13	5	38.15	38.15	5	2,680	0.19%
2021/10/25	1	38.15	0	0.00	38.10	1	2,702	0.04%
2021/10/19	0.9	38.60	0	0.00	38.55	0.9	2,859	0.03%
2021/10/15	20	38.50	0	0.00	38.40	20	2,901	0.69%
2021/10/12	1	38.45	0	0.00	38.60	1	3,027	0.03%
2021/10/06	0	0.00	1	38.75	38.35	-1	3,154	-0.03%
2021/10/05	1	38.05	0	0.00	38.95	1	3,259	0.03%
2021/10/04	0	0.00	2	38.40	38.40	-2	3,258	-0.06%
2021/10/01	4	38.40	0	0.00	38.70	4	3,280	0.12%
2021/09/30	11	39.35	10	39.40	39.40	1	3,303	0.03%
2021/09/29	10	38.90	10.8	38.91	38.90	-0.8	3,297	-0.02%
2021/09/28	3	38.62	2	39.00	39.20	1	3,315	0.03%
2021/09/24	10	39.10	10	39.10	39.10	0	3,291	0.00%
2021/09/22	1	38.95	0	0.00	38.90	1	3,336	0.03%
2021/09/17	12	39.90	0	0.00	39.80	12	3,362	0.36%
2021/09/15	0	0.00	20	40.50	40.90	-20	3,415	-0.59%
2021/09/10	1	40.75	0	0.00	40.90	1	3,436	0.03%
2021/09/09	0	0.00	1	40.40	40.65	-1	3,437	-0.03%
2021/09/08	11	39.91	0	0.00	40.25	11	3,445	0.32%
2021/09/06	3	40.82	0	0.00	40.50	3	3,432	0.09%
2021/09/03	12	41.84	4	42.15	41.85	8	3,447	0.23%
2021/09/02	0	0.00	1	42.50	42.35	-1	3,451	-0.03%
2021/09/01	0	0.00	9	42.38	42.50	-9	3,474	-0.26%
2021/08/31	0	0.00	1	42.50	42.50	-1	3,501	-0.03%
2021/08/26	0	0.00	1	40.55	40.85	-1	3,540	-0.03%
2021/08/25	0	0.00	2	41.00	41.05	-2	3,551	-0.06%
2021/08/24	1	40.90	1	40.95	41.15	0	3,568	0.00%
2021/08/23	0	0.00	1	40.40	40.40	-1	3,584	-0.03%
2021/08/20	0	0.00	1	39.95	40.35	-1	3,605	-0.03%
2021/08/19	5	40.05	4	40.74	40.25	1	3,593	0.03%
2021/08/18	6	39.36	0	0.00	40.45	6	3,500	0.17%
2021/08/17	10	39.74	4	40.58	39.25	6	3,468	0.17%
2021/08/16	1	40.30	1	40.80	40.70	0	3,447	0.00%
2021/08/13	1	39.65	6	40.64	40.75	-5	3,421	-0.15%
2021/08/12	0	0.00	1	40.20	40.30	-1	3,356	-0.03%
2021/08/11	50	38.90	53	37.66	38.90	-3	3,303	-0.09%
2021/08/10	3	37.83	1	37.85	37.70	2	3,274	0.06%
2021/08/09	1	38.00	11	38.00	38.20	-10	3,207	-0.31%
2021/08/06	19	43.47	0	0.00	43.80	19	3,156	0.60%
2021/08/05	1	43.25	0	0.00	43.35	1	3,106	0.03%
2021/08/03	1	44.05	1	44.30	44.00	0	3,251	0.00%
2021/07/30	1	42.95	1	43.40	43.00	0	3,232	0.00%
2021/07/28	4	43.30	1	43.50	43.80	3	3,239	0.09%
2021/07/27	1	43.85	0	0.00	43.80	1	3,272	0.03%
2021/07/26	4	43.45	0	0.00	43.80	4	3,288	0.12%
2021/07/22	0	0.00	11	42.73	42.45	-11	3,236	-0.34%
2021/07/20	1	42.50	10	42.45	42.75	-9	3,297	-0.27%
2021/07/16	0	0.00	1	41.80	41.35	-1	3,373	-0.03%
2021/07/12	10	40.55	1	40.20	40.75	9	3,612	0.25%
2021/07/07	1	39.40	0	0.00	39.80	1	3,604	0.03%
2021/07/06	1	39.20	0	0.00	39.35	1	3,634	0.03%
2021/07/02	1	39.00	0	0.00	39.00	1	3,699	0.03%
2021/07/01	1	39.00	0	0.00	38.95	1	3,772	0.03%
2021/06/30	0	0.00	1	39.30	39.10	-1	3,847	-0.03%
2021/06/24	1	38.80	3	38.47	38.75	-2	4,352	-0.05%
2021/06/21	4	37.45	5	37.42	37.15	-1	4,491	-0.02%
2021/06/17	1	37.65	0	0.00	37.65	1	4,591	0.02%
2021/06/08	1	37.00	1	36.80	36.80	0	4,714	0.00%
2021/06/07	5	36.50	20	36.65	36.70	-15	4,674	-0.32%
2021/06/04	2	37.25	0	0.00	37.20	2	4,662	0.04%
2021/05/20	0	0.00	4	36.50	36.25	-4	5,146	-0.08%
2021/05/14	4	37.25	0	0.00	37.05	4	5,135	0.08%
2021/05/13	10	37.38	0	0.00	37.00	10	5,092	0.20%
2021/05/12	5	39.25	14	39.26	37.95	-9	5,049	-0.18%
2021/05/11	16	40.54	0	0.00	40.55	16	4,897	0.33%
2021/04/29	1	43.80	0	0.00	43.60	1	4,661	0.02%
2021/04/26	10	42.70	10	43.50	43.70	0	4,624	0.00%
2021/04/21	0	0.00	20	43.63	43.60	-20	4,426	-0.45%
2021/04/19	0	0.00	10	42.55	43.00	-10	4,439	-0.23%
2021/04/16	0	0.00	10	41.35	41.50	-10	4,382	-0.23%
2021/04/15	0	0.00	10	40.25	40.40	-10	4,290	-0.23%
2021/04/14	10	39.80	0	0.00	39.90	10	4,278	0.23%
2021/04/13	20	40.45	1	40.50	40.25	19	4,286	0.44%
2021/04/12	21	40.17	0	0.00	40.30	21	4,252	0.49%
2021/04/06	16	39.55	1	39.60	39.60	15	4,068	0.37%
2021/04/01	26	39.15	10	39.45	39.75	16	3,998	0.40%
2021/03/31	25	39.70	0	0.00	39.55	25	3,897	0.64%
2021/03/29	21	39.52	1	39.05	39.25	20	3,718	0.54%
2021/03/26	0	0.00	3	39.45	39.50	-3	3,414	-0.09%
2021/03/25	1	39.70	0	0.00	39.75	1	3,446	0.03%
2021/03/24	0	0.00	3	39.63	39.90	-3	3,377	-0.09%
2021/03/22	1	38.30	2	38.15	39.05	-1	3,335	-0.03%
2021/03/18	13	38.35	7	38.37	38.30	6	3,309	0.18%
2021/03/16	14	38.16	5	38.15	38.15	9	3,440	0.26%
2021/03/15	4	38.20	6	38.12	38.20	-2	3,623	-0.06%
2021/03/11	14	37.10	14	37.25	37.10	0	3,875	0.00%
2021/03/10	13	37.04	5	36.95	36.95	8	3,854	0.21%
2021/03/09	13	37.37	7	37.40	37.35	6	3,847	0.16%
2021/03/08	0	37.05	3	37.28	37.50	-3	3,800	-0.08%
2021/03/05	1	36.45	0	0.00	36.90	1	3,788	0.03%
2021/03/04	9	36.82	0	0.00	36.95	9	3,823	0.24%
2021/03/03	0	0.00	2	37.50	37.45	-2	3,817	-0.05%
2021/02/26	1	35.75	1	36.10	36.10	0	3,750	0.00%
2021/02/25	5	35.68	2	35.70	35.70	3	3,697	0.08%
2021/02/24	1	35.90	15	36.03	36.05	-14	3,646	-0.38%
2021/02/23	0	0.00	2	35.15	35.25	-2	3,562	-0.06%
2021/02/22	9	33.50	4	33.50	33.50	5	3,466	0.14%
2021/02/19	10	33.60	7	33.62	33.60	3	3,483	0.09%
2021/02/18	2	33.48	0	0.00	33.70	2	3,475	0.06%
2021/02/17	13	33.60	14	33.76	33.60	-1	3,447	-0.03%
2021/02/05	10	33.53	5	33.50	33.50	5	3,404	0.15%
2021/02/04	1	33.45	0	0.00	33.45	1	3,395	0.03%
2021/02/02	20	32.20	8	32.20	32.20	12	3,425	0.35%
2021/02/01	20	31.88	8	32.05	32.05	12	3,467	0.35%
2021/01/29	9	32.05	4	32.05	32.05	5	3,511	0.14%
2021/01/28	1	32.25	0	0.00	32.45	1	3,542	0.03%
2021/01/26	2	32.50	0	0.00	32.45	2	3,702	0.05%
2021/01/15	10	33.73	2	33.65	33.40	8	4,055	0.20%
2021/01/14	7	34.22	2	34.15	34.20	5	4,029	0.12%
2021/01/04	1	33.30	0	0.00	33.40	1	3,897	0.03%
2020/12/25	2	33.38	0	0.00	33.30	2	4,052	0.05%
2020/12/22	1	33.70	0	0.00	33.15	1	4,330	0.02%
2020/12/18	2	34.15	0	0.00	33.75	2	4,351	0.05%
2020/12/15	0	0.00	1	33.30	33.40	-1	4,362	-0.02%
2020/12/11	61	34.40	62	33.51	34.40	-1	4,327	-0.02%
2020/12/08	2	33.90	2	35.00	32.85	0	4,122	0.00%
2020/12/02	2	36.95	0	0.00	36.95	2	4,075	0.05%
2020/11/27	0	0.00	3	37.05	37.35	-3	4,223	-0.07%
2020/11/26	0	0.00	1	37.05	36.85	-1	4,279	-0.02%
2020/11/23	0	0.00	8	35.10	35.55	-8	4,590	-0.17%
2020/11/20	1	35.10	0	0.00	35.05	1	4,667	0.02%
2020/11/12	17	37.20	0	0.00	36.70	17	5,435	0.31%
2020/11/11	0	0.00	18	36.13	36.80	-18	5,479	-0.33%
2020/11/06	5	34.75	1	34.80	34.80	4	5,540	0.07%
2020/11/02	1	35.15	2	34.15	34.15	-1	5,346	-0.02%
2020/10/28	2	36.13	0	0.00	35.70	2	5,193	0.04%
2020/10/27	1	37.50	0	0.00	37.35	1	5,119	0.02%
2020/10/26	1	39.10	0	0.00	38.75	1	5,087	0.02%
2020/10/23	10	38.93	0	0.00	39.00	10	5,175	0.19%
2020/10/21	2	39.30	101	39.18	39.05	-99	5,337	-1.85%	大賣/
2020/10/20	0	0.00	100	39.44	39.35	-100	5,414	-1.85%
2020/10/12	63	39.90	63	39.00	39.90	0	5,666	0.00%
2020/10/08	201	39.44	1	39.60	39.70	200	5,762	3.47%	大買/鉅額交易
2020/10/07	2	39.05	0	0.00	38.95	2	5,736	0.03%
2020/09/29	3	39.40	0	0.00	39.00	3	5,653	0.05%
2020/09/28	0	0.00	5	39.92	39.95	-5	5,630	-0.09%
2020/09/25	5	39.12	3	39.60	38.05	2	5,610	0.04%
2020/09/24	4	38.65	0	0.00	38.10	4	5,532	0.07%
2020/09/23	0	0.00	1	40.40	40.30	-1	5,528	-0.02%
2020/09/22	1	39.65	0	0.00	39.95	1	5,481	0.02%
2020/09/11	1	42.75	2	41.50	41.10	-1	5,441	-0.02%
2020/09/10	1	41.50	0	0.00	42.00	1	5,418	0.02%
2020/09/07	2	41.98	2	42.10	41.75	0	5,353	0.00%
2020/08/31	0	0.00	3	39.00	39.50	-3	4,909	-0.06%
2020/08/27	1	39.05	1	40.10	40.50	0	4,813	0.00%
2020/08/26	1	37.85	1	38.30	39.00	0	4,599	0.00%
2020/08/25	0	0.00	1	38.10	37.85	-1	4,523	-0.02%
2020/08/24	3	37.00	0	0.00	37.40	3	4,474	0.07%
2020/08/21	1	37.85	3	37.65	38.10	-2	4,383	-0.05%
2020/08/17	10	34.65	4	34.65	34.65	6	3,984	0.15%
2020/08/14	0	0.00	1	35.30	35.25	-1	3,929	-0.03%
2020/08/13	1	33.90	1	33.85	33.50	0	3,869	0.00%
2020/08/12	11	34.81	1	34.95	34.55	10	3,827	0.26%
2020/08/06	33	35.13	12	35.10	35.10	21	3,740	0.56%
2020/07/27	12	34.45	0	0.00	34.45	12	3,373	0.36%
2020/07/16	0	0.00	3	33.00	33.65	-3	2,874	-0.10%
2020/07/08	3	32.80	5	32.90	32.80	-2	2,631	-0.08%
2020/06/23	2	30.80	0	0.00	30.90	2	2,432	0.08%
2020/06/18	0	0.00	6	30.40	30.60	-6	2,345	-0.26%
2020/05/27	0	0.00	2	29.50	29.50	-2	2,307	-0.09%
2020/05/26	0	0.00	3	28.60	29.15	-3	2,240	-0.13%
2020/05/21	14	25.76	5	25.75	25.75	9	2,139	0.42%
2020/05/20	19	25.76	5	25.65	25.65	14	2,147	0.65%
2020/05/15	12	25.61	5	25.35	25.35	7	2,139	0.33%
2020/05/14	12	25.90	5	25.70	25.70	7	2,134	0.33%
2020/05/08	10	25.45	4	25.70	25.70	6	2,123	0.28%
2020/05/05	12	25.50	5	25.40	25.40	7	2,170	0.32%
2020/04/23	5	24.55	2	24.65	24.65	3	2,270	0.13%
2020/03/27	10	21.80	4	21.80	21.80	6	2,200	0.27%
2020/03/26	10	21.45	4	21.45	21.45	6	2,176	0.28%
2020/03/25	10	21.50	4	21.50	21.50	6	2,180	0.28%
2020/03/19	0	0.00	2	17.83	17.65	-2	2,168	-0.09%
2020/03/10	0	0.00	2	23.95	24.80	-2	2,187	-0.09%
2020/02/26	2	25.85	0	0.00	26.30	2	2,610	0.08%
2020/02/12	0	0.00	5	27.60	27.65	-5	2,621	-0.19%
2020/02/06	5	27.30	0	0.00	28.00	5	2,841	0.18%
2020/01/31	0	0.00	10	27.80	28.20	-10	3,331	-0.30%
2020/01/30	3	28.90	0	0.00	28.10	3	3,311	0.09%
2020/01/20	10	31.25	0	0.00	31.20	10	3,257	0.31%
2020/01/08	3	31.40	0	0.00	31.10	3	3,591	0.08%
2020/01/07	0	0.00	3	31.85	31.80	-3	3,685	-0.08%
2019/12/20	2	31.50	0	0.00	31.25	2	3,847	0.05%
2019/12/18	3	31.65	0	0.00	32.00	3	3,885	0.08%
2019/12/17	0	0.00	4	32.40	32.40	-4	3,898	-0.10%
2019/12/16	1	31.90	0	0.00	31.55	1	3,875	0.03%
2019/12/13	0	0.00	11	31.70	31.70	-11	3,899	-0.28%
2019/12/12	1	32.10	0	0.00	31.70	1	3,924	0.03%
2019/12/11	15	31.65	37	32.03	31.65	-22	3,916	-0.56%
2019/12/06	12	32.83	0	0.00	32.40	12	3,790	0.32%
2019/12/05	0	0.00	1	33.20	33.30	-1	3,776	-0.03%
2019/12/04	1	33.30	12	32.31	33.10	-11	3,808	-0.29%
2019/12/03	1	32.20	10	32.61	32.85	-9	3,707	-0.24%
2019/11/29	10	31.20	0	0.00	30.95	10	3,512	0.28%
2019/11/26	20	31.00	3	30.85	30.70	17	3,391	0.50%
2019/11/14	10	29.35	0	0.00	29.35	10	3,896	0.26%
2019/11/13	23	29.70	0	0.00	29.70	23	4,103	0.56%
2019/11/12	10	29.75	0	0.00	30.00	10	4,134	0.24%
2019/11/07	4	31.79	24	30.91	30.80	-20	4,431	-0.45%
2019/11/06	0	0.00	7	31.05	31.20	-7	4,393	-0.16%
2019/11/05	0	0.00	3	31.15	31.15	-3	4,563	-0.07%
2019/10/30	42	31.55	8	32.52	32.65	34	4,869	0.70%
2019/10/29	0	0.00	3	29.90	29.90	-3	4,565	-0.07%
2019/10/25	0	0.00	35	29.50	29.50	-35	4,596	-0.76%
2019/10/24	0	0.00	5	29.90	29.80	-5	4,606	-0.11%
2019/10/23	40	29.50	0	0.00	29.35	40	4,589	0.87%
2019/10/18	10	29.80	10	30.15	30.15	0	4,653	0.00%
2019/10/17	20	29.50	46	30.26	30.15	-26	4,605	-0.56%
2019/10/16	1	29.75	0	0.00	29.05	1	4,506	0.02%
2019/10/15	25	29.90	0	0.00	29.45	25	4,593	0.54%
2019/10/08	0	0.00	1	28.25	28.25	-1	4,634	-0.02%
2019/09/26	5	28.00	0	0.00	27.90	5	5,186	0.10%
2019/09/25	2	28.40	0	0.00	28.50	2	5,205	0.04%
2019/09/23	0	0.00	3	28.85	28.95	-3	5,383	-0.06%
2019/09/20	1	29.45	5	29.50	28.95	-4	5,436	-0.07%
2019/09/12	1	28.70	0	0.00	28.65	1	6,065	0.02%
2019/09/11	17	28.55	17	28.35	28.55	0	6,176	0.00%
2019/09/10	1	28.80	0	0.00	28.75	1	6,182	0.02%
2019/09/09	13	28.54	10	28.75	28.75	3	6,223	0.05%
2019/09/04	0	0.00	1	29.50	29.80	-1	6,439	-0.02%
2019/09/03	0	0.00	2	29.75	29.00	-2	6,584	-0.03%
2019/08/30	1	29.50	0	0.00	29.40	1	6,696	0.01%
2019/08/29	2	29.83	0	0.00	29.40	2	6,829	0.03%
2019/08/28	15	29.10	35	29.79	29.75	-20	6,902	-0.29%
2019/08/27	21	30.24	0	0.00	29.10	21	6,961	0.30%
2019/08/26	10	30.15	20	30.60	30.55	-10	7,187	-0.14%
2019/08/23	10	30.30	0	0.00	30.65	10	7,380	0.14%
2019/08/19	2	29.68	2	29.63	29.70	0	8,016	0.00%
2019/08/16	1	30.10	0	0.00	29.25	1	8,194	0.01%
2019/08/15	1	29.00	0	0.00	28.95	1	8,021	0.01%
2019/08/14	11	27.90	15	28.78	29.10	-4	8,078	-0.05%
2019/08/13	0	0.00	1	28.85	28.65	-1	7,934	-0.01%
2019/08/12	1	29.25	0	0.00	29.05	1	7,932	0.01%
2019/08/08	15	27.87	13	28.69	28.65	2	7,829	0.03%
2019/08/07	8	28.14	19	28.09	28.00	-11	7,785	-0.14%
2019/08/06	5	26.85	0	0.00	26.90	5	7,765	0.06%
2019/08/05	31	27.19	28	27.60	27.50	3	7,740	0.04%
2019/08/02	0	0.00	5	26.45	26.25	-5	7,432	-0.07%
2019/07/31	5	25.00	0	0.00	25.25	5	7,382	0.07%
2019/07/25	4	26.35	0	0.00	26.25	4	7,327	0.05%
2019/07/19	0	0.00	1	26.90	27.00	-1	7,194	-0.01%
2019/07/18	1	27.25	0	0.00	27.25	1	7,182	0.01%
2019/07/17	10	26.10	11	26.49	26.45	-1	7,151	-0.01%
2019/07/16	2	25.85	0	0.00	26.10	2	7,047	0.03%
2019/07/15	1	26.40	0	0.00	25.95	1	6,997	0.01%
2019/07/12	0	0.00	1	26.80	26.80	-1	6,913	-0.01%
2019/07/11	0	0.00	1	26.35	26.70	-1	6,848	-0.01%
2019/07/10	5	26.80	0	0.00	26.80	5	6,779	0.07%
2019/07/09	2	27.45	16	27.39	27.35	-14	6,692	-0.21%
2019/07/05	6	26.63	0	0.00	26.30	6	6,415	0.09%
2019/07/04	0	0.00	6	27.37	27.00	-6	6,316	-0.09%
2019/06/28	11	28.52	10	28.25	28.10	1	6,040	0.02%
2019/06/27	15	29.60	0	0.00	29.35	15	5,939	0.25%
2019/06/26	11	30.41	1	30.60	29.80	10	5,856	0.17%
2019/06/25	1	30.15	1	30.40	30.65	0	5,568	0.00%
2019/06/24	1	28.55	1	28.75	28.75	0	5,302	0.00%
2019/06/17	0	0.00	1	29.00	28.80	-1	4,927	-0.02%
2019/06/14	0	0.00	1	29.05	29.15	-1	4,865	-0.02%
2019/06/13	4	27.90	4	28.10	27.90	0	4,727	0.00%
2019/06/12	0	0.00	1	29.15	29.25	-1	4,555	-0.02%
2019/06/11	17	29.91	37	29.80	29.95	-20	4,482	-0.45%
2019/06/10	27	28.62	5	28.56	28.50	22	4,286	0.51%
2019/06/03	3	28.10	3	28.20	28.20	0	3,815	0.00%
2019/05/31	17	28.00	16	28.61	28.25	1	3,700	0.03%
2019/05/30	0	0.00	10	27.15	28.00	-10	3,383	-0.30%
2019/05/29	12	26.93	7	26.66	26.60	5	3,151	0.16%
2019/05/28	5	26.00	1	26.70	25.95	4	2,933	0.14%
2019/05/27	3	25.42	13	26.02	27.00	-10	2,663	-0.38%
2019/05/24	5	24.50	5	25.00	24.75	0	2,390	0.00%
2019/05/23	0	0.00	5	23.75	23.85	-5	2,218	-0.23%
2019/05/22	1	22.80	0	0.00	22.90	1	2,008	0.05%
2019/05/15	5	22.80	1	22.85	22.70	4	1,783	0.22%
2019/05/14	0	0.00	6	23.04	22.95	-6	1,721	-0.35%
2019/05/13	3	22.30	3	22.33	22.55	0	1,583	0.00%
2019/05/09	1	22.20	1	21.85	21.45	0	1,487	0.00%
2019/04/24	1	21.35	0	0.00	21.05	1	1,299	0.08%
2019/04/23	0	0.00	1	21.25	21.10	-1	1,278	-0.08%
2019/04/01	0	20.20	0	0.00	20.20	0	1,295	0.00%
2019/03/29	0	0.00	1	19.70	20.10	-1	1,275	-0.08%
2019/03/18	1	19.10	0	0.00	19.00	1	1,450	0.07%
2019/03/05	1	19.60	0	0.00	19.60	1	1,802	0.06%
2019/02/12	1	20.05	0	0.00	20.00	1	1,860	0.05%
2018/12/06	1	19.35	1	19.10	18.70	0	3,180	0.00%
2018/10/26	1	17.35	1	16.80	16.80	0	2,871	0.00%
2018/10/25	1	17.80	1	17.70	17.55	0	2,496	0.00%
2018/10/24	1	18.30	1	18.30	18.30	0	2,467	0.00%
2018/10/09	0	0.00	10	22.75	22.75	-10	2,001	-0.50%
2018/09/27	0	0.00	10	21.65	21.65	-10	1,744	-0.57%
2018/09/20	10	21.50	0	0.00	21.50	10	1,915	0.52%
2018/09/12	10	21.00	0	0.00	21.20	10	1,859	0.54%
2018/09/11	0	0.00	1	21.10	21.25	-1	1,891	-0.05%
2018/07/24	1	21.80	1	21.80	21.75	0	2,423	0.00%
2018/07/13	1	21.75	1	21.60	21.55	0	2,245	0.00%
2018/07/09	1	21.70	1	21.50	21.50	0	2,376	0.00%
2018/06/01	1	21.20	1	22.15	22.10	0	1,952	0.00%
2018/05/25	1	22.10	1	21.95	22.00	0	1,843	0.00%
2018/04/11	0	0.00	5	20.65	20.65	-5	2,793	-0.18%
2018/03/28	0	0.00	20	20.63	20.90	-20	3,452	-0.58%
2018/03/22	0	0.00	2	21.60	21.50	-2	3,384	-0.06%
2018/03/21	2	21.50	2	21.75	21.50	0	3,381	0.00%
2018/03/20	1	21.60	4	21.55	21.65	-3	3,359	-0.09%
2018/03/19	5	21.18	0	0.00	21.15	5	3,348	0.15%
2018/03/16	0	0.00	4	21.35	20.90	-4	3,325	-0.12%
2018/03/15	4	21.43	0	0.00	21.45	4	3,282	0.12%
2018/03/13	0	0.00	2	21.25	21.30	-2	3,225	-0.06%
2018/03/12	0	0.00	6	21.23	21.40	-6	3,217	-0.19%
2018/03/08	0	0.00	4	20.35	20.45	-4	3,191	-0.13%
2018/03/07	2	20.65	0	0.00	20.35	2	3,302	0.06%
2018/03/02	2	21.15	0	0.00	21.05	2	3,314	0.06%
2018/02/27	6	21.12	0	0.00	21.10	6	3,328	0.18%
2018/02/26	2	21.05	0	0.00	21.15	2	3,325	0.06%
2018/02/21	0	0.00	4	21.15	21.25	-4	3,444	-0.12%
2018/02/09	1	20.55	0	0.00	20.60	1	3,459	0.03%
2018/02/08	3	20.88	0	0.00	20.80	3	3,436	0.09%
2018/02/06	5	21.00	7	19.90	20.05	-2	3,411	-0.06%
2018/02/01	3	21.98	0	0.00	22.00	3	3,334	0.09%
2018/01/25	5	23.05	0	0.00	22.90	5	3,301	0.15%
2018/01/23	11	23.45	0	0.00	23.15	11	3,334	0.33%
2018/01/22	3	22.75	0	0.00	22.65	3	3,294	0.09%
2018/01/17	0	0.00	10	23.70	23.80	-10	3,185	-0.31%
2018/01/16	2	23.45	2	23.30	23.75	0	3,049	0.00%
2018/01/15	8	23.71	8	22.73	22.45	0	2,889	0.00%
2018/01/12	10	22.95	0	0.00	22.80	10	2,644	0.38%
2018/01/08	1	21.45	0	0.00	21.45	1	2,474	0.04%
2018/01/02	0	0.00	1	21.15	21.70	-1	2,187	-0.05%