達方 (8163)-康和-延平券商分點個股進出

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

達方

(8163)

可現股當沖

股價
70.7
漲跌
▲0.8
漲幅
+1.14%
成交量
1,744張
產業
上市電腦週邊類股
481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

達方 (8163)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	0	0.00	2	70.55	70.70	-2	2,093	-0.10%
2024/06/18	2	69.00	0	0.00	69.20	2	2,168	0.09%
2024/06/11	0	0.00	2	69.00	69.10	-2	2,245	-0.09%
2024/06/07	4	69.15	7	70.60	68.00	-3	2,237	-0.13%
2024/06/06	2	72.40	1	73.50	71.50	1	2,185	0.05%
2024/06/05	1	72.00	6	72.58	71.80	-5	2,178	-0.23%
2024/06/04	0	0.00	9	70.64	70.60	-9	2,161	-0.42%
2024/06/03	3	69.50	0	0.00	69.20	3	2,207	0.14%
2024/05/29	3	68.50	0	0.00	68.50	3	2,779	0.11%
2024/05/28	0	0.00	1	68.40	68.00	-1	2,792	-0.04%
2024/05/27	0	0.00	5	68.00	67.60	-5	2,809	-0.18%
2024/05/22	1	67.60	0	0.00	67.90	1	2,811	0.04%
2024/05/21	2	66.75	0	0.00	66.80	2	2,785	0.07%
2024/05/20	2	67.50	0	0.00	66.90	2	2,781	0.07%
2024/05/14	1	68.20	3	68.90	68.40	-2	2,750	-0.07%
2024/05/10	1	66.70	1	67.30	67.40	0	2,717	0.00%
2024/05/09	1.2	67.99	0	0.00	67.90	1.2	2,676	0.04%
2024/05/08	3.1	70.54	1	70.40	70.80	2.1	2,634	0.08%
2024/05/07	1	70.70	12	70.78	71.80	-11	2,569	-0.43%
2024/05/06	3.3	67.88	0	0.00	67.80	3.3	2,411	0.14%
2024/05/03	0	0.00	0.1	68.00	67.70	-0.1	2,353	0.00%
2024/04/22	1	59.80	0	0.00	59.80	1	2,211	0.05%
2024/04/16	0.1	60.20	0	0.00	60.10	0.1	2,196	0.00%
2024/04/11	0.1	61.70	0	0.00	61.50	0.1	2,301	0.01%
2024/04/09	0.3	62.09	0	0.00	62.10	0.3	2,312	0.01%
2024/04/03	7	63.50	1	63.80	63.60	6	2,345	0.26%
2024/03/26	0.2	62.00	0	0.00	61.90	0.2	2,323	0.01%
2024/03/25	0.2	63.10	0	0.00	62.80	0.2	2,309	0.01%
2024/03/21	0	0.00	2	63.10	64.10	-2	2,289	-0.09%
2024/03/20	0	0.00	1	62.80	62.40	-1	2,288	-0.04%
2024/03/18	0	60.60	0	0.00	60.80	0	2,237	0.00%
2024/03/15	0.1	60.40	0	0.00	60.00	0.1	2,241	0.00%
2024/03/14	2	60.60	0	0.00	60.60	2	2,225	0.09%
2024/03/12	0.2	60.20	0	0.00	60.50	0.2	2,229	0.01%
2024/03/11	0.4	59.78	0	0.00	59.60	0.4	2,243	0.02%
2024/03/08	3.1	60.69	0	0.00	60.00	3.1	2,235	0.14%
2024/03/06	0.3	61.27	0	0.00	61.70	0.3	2,159	0.01%
2024/03/05	1	60.50	0.4	61.40	61.40	0.6	1,963	0.03%
2024/03/04	0	0.00	0.2	55.89	55.90	-0.2	1,648	-0.01%
2024/03/01	0	0.00	1	54.30	54.40	-1	1,616	-0.06%
2024/02/29	1	53.80	0	0.00	53.20	1	1,593	0.06%
2024/02/23	2	52.60	0	0.00	52.00	2	1,651	0.12%
2024/02/15	0.1	50.59	0	0.00	50.50	0.1	1,788	0.01%
2024/02/05	0	50.40	0	0.00	50.60	0	1,824	0.00%
2024/01/08	0.2	53.25	0	0.00	52.60	0.2	2,408	0.01%
2023/12/11	0	0.00	100	54.71	54.90	-100	1,814	-5.51%
2023/12/01	0	0.00	0.2	53.40	53.50	-0.2	1,625	-0.01%
2023/11/27	0.1	51.00	0	0.00	50.90	0.1	1,508	0.01%
2023/11/21	0	0.00	5	51.10	51.10	-5	1,379	-0.36%
2023/11/17	0	0.00	5	51.44	51.60	-5	1,329	-0.38%
2023/11/15	3	50.80	12	51.05	50.60	-9	1,249	-0.72%
2023/11/14	1	50.70	0	0.00	50.20	1	1,211	0.08%
2023/11/13	3	50.87	0	0.00	51.00	3	1,175	0.26%
2023/11/09	0	0.00	2	51.00	50.90	-2	1,063	-0.19%
2023/11/06	100	49.48	0	0.00	49.70	100	881	11.34%
2023/11/03	0	0.00	54	47.02	48.85	-54	661	-8.16%
2023/11/02	4	44.75	0	0.00	44.55	4	411	0.97%
2023/11/01	35	43.81	1	44.20	44.25	34	428	7.94%
2023/10/31	20	43.67	30	43.51	43.40	-10	422	-2.37%
2023/10/30	25	43.51	0	0.00	43.45	25	429	5.82%
2023/10/26	6	43.38	20	43.13	42.85	-14	448	-3.12%
2023/10/25	30	43.39	16	43.42	43.40	14	452	3.09%
2023/10/13	11	43.98	11	43.75	43.85	0	493	0.00%
2023/09/15	1	43.70	0	0.00	43.70	1	763	0.13%
2023/09/05	0	44.50	0	0.00	43.80	0	796	0.00%
2023/09/04	0	44.15	0	0.00	43.90	0	805	0.00%
2023/07/27	0	0.00	1	45.30	45.20	-1	901	-0.11%
2023/07/25	3	44.08	0	0.00	44.20	3	889	0.34%
2023/07/17	0	0.00	5	46.00	46.00	-5	880	-0.57%
2023/07/03	0	0.00	1	46.80	46.85	-1	818	-0.12%
2023/06/14	0	0.00	1	47.95	47.95	-1	772	-0.13%
2023/06/13	0	0.00	1	47.45	47.55	-1	769	-0.13%
2023/05/31	0	0.00	1	47.05	47.00	-1	959	-0.10%
2023/05/18	0	0.00	2	45.50	45.50	-2	872	-0.23%
2023/05/17	0	0.00	41	45.30	45.40	-41	864	-4.74%
2023/05/16	0	0.00	1	45.05	45.10	-1	855	-0.12%
2023/04/12	0	0.00	1	44.95	45.30	-1	865	-0.12%
2023/04/11	1	44.50	0	0.00	44.50	1	837	0.12%
2023/04/10	5	44.30	14	44.49	44.90	-9	825	-1.09%
2023/04/07	0	0.00	1	44.15	44.15	-1	783	-0.13%
2023/04/06	0	0.00	13	44.00	44.50	-13	777	-1.67%
2023/03/31	1	44.15	0	0.00	44.10	1	763	0.13%
2023/03/27	0	0.00	1	44.15	44.05	-1	759	-0.13%
2023/03/24	1	44.10	0	0.00	44.10	1	762	0.13%
2023/03/23	0	0.00	3	44.35	44.20	-3	757	-0.40%
2023/03/21	3	43.58	0	0.00	43.55	3	744	0.40%
2023/03/20	2	43.50	0	0.00	43.35	2	741	0.27%
2023/03/14	0	0.00	10	43.75	43.50	-10	740	-1.35%
2023/03/13	4	43.10	2	43.80	43.60	2	738	0.27%
2023/03/08	3	44.00	6	44.73	44.70	-3	671	-0.45%
2023/03/01	0	0.00	5	41.20	41.35	-5	551	-0.91%
2023/02/23	10	41.30	0	0.00	41.00	10	542	1.84%
2023/02/14	1	40.50	0	0.00	40.40	1	544	0.18%
2023/02/10	2	41.68	0	0.00	41.00	2	547	0.37%
2023/02/09	6	41.63	0	0.00	41.55	6	511	1.17%
2023/01/03	0	38.30	0	0.00	38.00	0	471	0.00%
2022/12/15	2	38.65	0	0.00	38.80	2	472	0.42%
2022/12/13	20	38.60	0	0.00	38.50	20	476	4.20%
2022/12/09	20	38.65	0	0.00	38.50	20	478	4.18%
2022/10/18	0	0.00	1	37.65	38.00	-1	518	-0.19%
2022/10/14	1	37.00	0	0.00	36.95	1	521	0.19%
2022/10/12	3	37.95	0	0.00	37.90	3	523	0.57%
2022/10/03	0	0.00	3	38.82	38.95	-3	537	-0.56%
2022/08/24	2	41.25	0	0.00	41.00	2	707	0.28%
2022/08/22	0	0.00	2	41.95	42.05	-2	713	-0.28%
2022/08/17	1	41.10	0	0.00	41.05	1	710	0.14%
2022/08/10	0	0.00	5	40.85	41.40	-5	723	-0.69%
2022/08/03	0	0.00	5	39.05	39.05	-5	725	-0.69%
2022/07/27	2	39.10	0	0.00	39.85	2	891	0.22%
2022/07/25	2	39.70	5	39.70	39.75	-3	902	-0.33%
2022/07/22	6	39.76	1	39.50	39.70	5	914	0.55%
2022/07/20	6	39.57	1	39.30	39.10	5	947	0.53%
2022/07/06	5	38.90	0	0.00	38.60	5	1,109	0.45%
2022/07/01	0	0.00	3	40.07	38.80	-3	1,108	-0.27%
2022/06/30	5	40.55	0	0.00	40.45	5	1,095	0.46%
2022/06/27	0	0.00	5	42.45	42.50	-5	1,168	-0.43%
2022/06/23	5	41.45	0	0.00	41.65	5	1,176	0.43%
2022/06/07	0	0.00	4	43.80	43.80	-4	1,543	-0.26%
2022/05/16	4	42.70	0	0.00	42.30	4	1,784	0.22%
2022/05/09	2	43.23	0	0.00	43.00	2	1,758	0.11%
2022/05/05	2	45.88	0	0.00	45.75	2	1,706	0.12%
2022/05/04	2	46.20	0	0.00	45.80	2	1,685	0.12%
2022/04/29	2	47.40	0	0.00	47.40	2	1,646	0.12%
2022/04/28	2	47.45	0	0.00	47.25	2	1,654	0.12%
2022/04/20	0	0.00	2	50.30	50.40	-2	1,577	-0.13%
2022/04/19	0	0.00	2	49.30	49.65	-2	1,530	-0.13%
2022/04/18	4	47.98	2	48.40	48.40	2	1,519	0.13%
2022/04/15	0	0.00	1	49.15	48.80	-1	1,523	-0.07%
2022/04/12	0	0.00	2	48.10	47.85	-2	1,602	-0.12%
2022/04/06	1	49.00	0	0.00	49.15	1	1,868	0.05%
2022/04/01	5	49.30	0	0.00	49.35	5	1,886	0.27%
2022/03/30	0	0.00	3	49.92	50.20	-3	1,983	-0.15%
2022/03/28	1	48.70	5	48.96	49.10	-4	1,958	-0.20%
2022/03/24	0	0.00	3	49.47	49.50	-3	1,976	-0.15%
2022/03/21	0	0.00	4	49.35	49.30	-4	2,122	-0.19%
2022/03/18	3	48.40	0	0.00	48.40	3	2,142	0.14%
2022/03/15	0	0.00	1	49.30	49.00	-1	2,170	-0.05%
2022/03/14	0	0.00	5	49.82	49.35	-5	2,218	-0.23%
2022/03/11	0	0.00	2	48.45	48.40	-2	2,244	-0.09%
2022/03/10	2	48.30	0	0.00	48.35	2	2,323	0.09%
2022/03/09	0	0.00	6	48.17	48.30	-6	2,435	-0.25%
2022/03/04	2	47.28	4	47.96	47.60	-2	2,750	-0.07%
2022/03/02	2	46.08	0	0.00	46.30	2	2,820	0.07%
2022/03/01	2	46.40	1	46.50	46.40	1	2,866	0.03%
2022/02/24	1	46.10	0	0.00	45.50	1	3,275	0.03%
2022/02/23	0	0.00	2	46.95	46.90	-2	3,369	-0.06%
2022/02/18	0	0.00	1	46.85	47.00	-1	3,388	-0.03%
2022/02/16	0	0.00	10	47.00	46.80	-10	3,403	-0.29%
2022/02/14	2	46.38	0	0.00	46.35	2	3,413	0.06%
2022/01/26	1	44.70	0	0.00	44.80	1	3,474	0.03%
2022/01/19	5	47.05	1	47.00	46.95	4	3,469	0.12%
2022/01/14	1	46.25	0	0.00	46.35	1	3,450	0.03%
2022/01/13	5	46.93	0	0.00	46.95	5	3,435	0.15%
2022/01/12	2	46.93	0	0.00	46.80	2	3,438	0.06%
2022/01/11	1	47.80	0	0.00	47.05	1	3,424	0.03%
2022/01/10	0	0.00	4	47.80	48.05	-4	3,397	-0.12%
2022/01/06	4	48.39	0	0.00	48.15	4	3,342	0.12%
2022/01/05	0	0.00	5	49.41	48.85	-5	3,313	-0.15%
2022/01/04	1	49.60	0	0.00	49.35	1	3,280	0.03%
2022/01/03	6	49.58	2	50.00	49.50	4	3,252	0.12%
2021/12/29	4	50.19	9	50.74	51.00	-5	3,153	-0.16%
2021/12/27	1	49.40	1	49.30	49.55	0	2,955	0.00%
2021/12/24	0	0.00	1	49.30	49.35	-1	2,929	-0.03%
2021/12/23	2	48.45	0	0.00	48.60	2	2,836	0.07%
2021/12/20	5	49.30	0	0.00	48.50	5	2,804	0.18%
2021/12/17	6	48.86	0	0.00	48.80	6	2,782	0.22%
2021/12/16	0	0.00	4	49.55	49.85	-4	2,709	-0.15%
2021/12/10	1	48.40	1	48.85	49.15	0	2,501	0.00%
2021/12/09	4	48.54	0	0.00	48.30	4	2,450	0.16%
2021/12/08	4	49.53	0	0.00	49.00	4	2,383	0.17%
2021/12/07	2	49.60	3	50.00	49.65	-1	2,295	-0.04%
2021/12/06	2	49.05	0	0.00	49.20	2	2,207	0.09%
2021/12/03	0	0.00	6	49.59	49.60	-6	2,123	-0.28%
2021/12/02	13	48.75	10	48.87	48.65	3	1,971	0.15%
2021/12/01	10	46.90	10	46.83	47.15	0	1,611	0.00%
2021/11/25	10	46.15	5	46.10	46.10	5	1,469	0.34%
2021/11/24	7	46.84	7	46.00	46.00	0	1,473	0.00%
2021/11/23	18	45.84	15	46.87	47.05	3	1,332	0.23%
2021/11/22	4	45.40	1	45.45	45.45	3	1,066	0.28%
2021/10/28	0	0.00	1	41.95	41.90	-1	1,182	-0.08%
2021/10/27	1	41.35	0	0.00	41.65	1	1,194	0.08%
2021/10/20	0	0.00	1	41.25	41.15	-1	1,296	-0.08%
2021/10/19	1	40.40	0	0.00	40.60	1	1,309	0.08%
2021/10/08	1	40.70	0	0.00	40.25	1	1,643	0.06%
2021/10/01	0	41.70	0	0.00	40.35	0	1,751	0.00%
2021/08/31	0	0.00	18	43.99	44.35	-18	2,153	-0.84%
2021/08/30	18	43.82	0	0.00	43.90	18	2,128	0.85%
2021/08/26	5	42.40	0	0.00	42.60	5	2,102	0.24%
2021/08/19	2	43.60	0	0.00	43.15	2	2,115	0.09%
2021/08/17	3	43.90	0	0.00	43.90	3	2,087	0.14%
2021/07/21	0	0.00	1	46.65	46.95	-1	2,826	-0.04%
2021/07/20	1	47.05	1	46.95	46.95	0	2,865	0.00%
2021/07/19	1	48.10	0	0.00	48.10	1	2,857	0.03%
2021/07/07	0	0.00	3	46.40	46.10	-3	3,009	-0.10%
2021/07/06	0	0.00	3	46.20	45.80	-3	3,018	-0.10%
2021/07/05	3	46.00	6	45.95	45.90	-3	3,086	-0.10%
2021/06/30	0	0.00	2	45.90	45.90	-2	3,178	-0.06%
2021/06/29	0	0.00	2	45.10	45.10	-2	3,161	-0.06%
2021/06/28	3	44.65	2	45.33	45.90	1	3,144	0.03%
2021/06/25	0	0.00	5	43.90	43.70	-5	3,085	-0.16%
2021/06/18	2	43.88	0	0.00	43.70	2	3,156	0.06%
2021/06/17	1	43.65	1	43.80	44.15	0	3,163	0.00%
2021/06/10	1	43.90	0	0.00	44.45	1	3,320	0.03%
2021/06/09	2	42.50	0	0.00	42.55	2	3,290	0.06%
2021/06/02	5	43.55	0	0.00	42.55	5	3,572	0.14%
2021/05/28	5	42.65	0	0.00	42.75	5	3,607	0.14%
2021/05/25	0	0.00	1	42.30	42.25	-1	3,663	-0.03%
2021/05/17	1	39.60	0	0.00	38.40	1	3,824	0.03%
2021/05/05	0	47.05	0	0.00	46.80	0	3,379	0.00%
2021/04/29	2	51.30	0	0.00	51.20	2	3,286	0.06%
2021/04/22	5	51.80	0	0.00	49.00	5	3,058	0.16%
2021/04/21	0	0.00	1	50.70	51.00	-1	3,010	-0.03%
2021/04/20	1	49.65	0	0.00	50.50	1	2,962	0.03%
2021/04/16	0	48.20	0	0.00	48.25	0	2,934	0.00%
2021/04/07	0	0.00	15	47.20	47.30	-15	2,724	-0.55%
2021/04/01	0	47.40	0	0.00	47.40	0	2,711	0.00%
2021/03/30	0	0.00	5	47.55	47.65	-5	2,710	-0.18%
2021/03/26	0	46.40	0	0.00	46.40	0	2,670	0.00%
2021/03/25	1	46.25	1	46.05	46.05	0	2,686	0.00%
2021/03/16	0	0.00	1	47.75	47.55	-1	2,723	-0.04%
2021/03/12	1	45.85	0	0.00	46.05	1	2,647	0.04%
2021/03/10	15	47.03	0	0.00	47.40	15	2,775	0.54%
2021/02/23	0	0.00	5	44.95	44.90	-5	2,747	-0.18%
2021/01/26	0	0.00	0	41.73	41.65	0	3,121	0.00%
2021/01/22	0	0.00	15	41.30	41.35	-15	3,087	-0.49%
2021/01/21	5	40.85	5	41.60	41.15	0	3,093	0.00%
2021/01/20	9	41.76	0	0.00	41.05	9	3,085	0.29%
2021/01/19	6	42.80	6	43.40	43.05	0	3,055	0.00%
2021/01/18	9	43.05	0	0.00	43.05	9	3,073	0.29%
2021/01/14	0	0.00	1	45.00	44.95	-1	3,040	-0.03%
2021/01/12	0	0.00	3	45.05	44.25	-3	2,974	-0.10%
2020/12/22	3	42.30	3	43.05	42.10	0	2,736	0.00%
2020/12/18	4	42.45	2	42.45	42.30	2	2,735	0.07%
2020/12/15	4	43.15	0	0.00	43.15	4	2,734	0.15%
2020/12/01	0	0.00	5	43.80	43.80	-5	2,532	-0.20%
2020/11/26	3	42.40	0	0.00	42.40	3	2,714	0.11%
2020/11/25	5	42.64	0	0.00	42.55	5	2,843	0.18%
2020/11/24	0	0.00	5	43.55	43.40	-5	2,814	-0.18%
2020/11/16	3	41.77	19	41.85	41.75	-16	2,666	-0.60%
2020/11/12	2	41.40	0	0.00	41.45	2	2,788	0.07%
2020/11/10	0	0.00	1	42.00	42.00	-1	2,788	-0.04%
2020/11/09	20	42.80	0	0.00	41.70	20	2,744	0.73%
2020/11/06	0	0.00	2	41.70	41.85	-2	2,629	-0.08%
2020/11/04	2	40.70	0	0.00	40.55	2	2,605	0.08%
2020/11/03	2	40.75	0	0.00	40.50	2	2,676	0.07%
2020/10/26	0	0.00	2	40.05	40.15	-2	2,841	-0.07%
2020/10/22	2	38.80	0	0.00	38.80	2	2,851	0.07%
2020/10/21	0	0.00	3	39.25	39.25	-3	2,855	-0.11%
2020/10/19	3	39.55	0	0.00	39.30	3	2,917	0.10%
2020/10/06	0	0.00	1	38.40	38.50	-1	3,184	-0.03%
2020/09/28	1	37.10	0	0.00	37.35	1	3,503	0.03%
2020/09/24	1	37.70	0	0.00	37.75	1	3,600	0.03%
2020/09/21	0	0.00	10	39.35	39.25	-10	3,616	-0.28%
2020/09/18	0	0.00	1	39.95	39.95	-1	3,611	-0.03%
2020/09/16	1	39.65	0	0.00	39.60	1	3,610	0.03%
2020/09/14	1	39.90	0	0.00	39.80	1	3,626	0.03%
2020/09/09	2	40.45	2	40.60	40.35	0	3,577	0.00%
2020/09/04	2	40.98	2	42.40	42.70	0	3,435	0.00%
2020/09/03	3	41.75	3	42.20	41.90	0	3,382	0.00%
2020/08/31	10	40.48	5	40.45	40.45	5	3,253	0.15%
2020/08/26	0	0.00	2	38.55	38.60	-2	3,150	-0.06%
2020/08/21	3	37.70	0	0.00	38.15	3	3,150	0.10%
2020/08/19	10	40.90	3	40.25	39.55	7	3,058	0.23%
2020/08/17	0	0.00	1	39.55	39.35	-1	2,871	-0.03%
2020/08/10	1	39.15	0	0.00	38.90	1	2,686	0.04%
2020/08/06	1	39.10	2	38.60	38.70	-1	2,595	-0.04%
2020/08/03	1	36.45	0	0.00	36.10	1	2,385	0.04%
2020/07/22	0	0.00	2	37.75	37.60	-2	2,412	-0.08%
2020/07/08	0	0.00	10	40.20	40.20	-10	2,138	-0.47%
2020/07/07	10	40.10	3	40.15	40.10	7	2,056	0.34%
2020/06/22	2	37.70	0	0.00	37.70	2	1,949	0.10%
2020/06/11	1	38.35	0	0.00	38.20	1	2,092	0.05%
2020/05/20	0	0.00	1.2	36.52	36.40	-1.2	1,974	-0.06%
2020/05/13	1	36.95	0	0.00	36.90	1	1,985	0.05%
2020/05/12	0	0.00	1	37.05	37.15	-1	1,965	-0.05%
2020/04/16	6	34.97	0	0.00	35.25	6	1,874	0.32%
2020/04/15	0	0.00	6	35.95	35.20	-6	1,867	-0.32%
2020/04/10	6	34.00	5	33.95	34.10	1	1,941	0.05%
2020/03/27	0	0.00	10	30.50	29.55	-10	2,127	-0.47%
2020/03/19	2	28.00	0	0.00	25.90	2	2,334	0.09%
2020/03/17	8	28.00	0	0.00	28.65	8	2,324	0.34%
2020/03/11	1	35.45	0	0.00	35.00	1	2,325	0.04%
2020/01/15	1	43.00	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	1	42.65	43.40	-1	2,302	-0.04%
2020/01/13	1	42.30	0	0.00	42.35	1	2,339	0.04%
2019/12/30	4	44.31	1	44.30	44.65	3	2,044	0.15%
2019/12/27	0	0.00	2	43.00	42.95	-2	1,944	-0.10%
2019/12/26	1	43.50	2	43.10	42.75	-1	1,943	-0.05%
2019/12/25	0	0.00	4	42.81	42.90	-4	2,025	-0.20%
2019/12/24	1	42.80	4	42.88	42.90	-3	2,020	-0.15%
2019/12/23	0	0.00	1	42.80	42.15	-1	2,006	-0.05%
2019/12/20	6	44.62	0	0.00	43.35	6	1,974	0.30%
2019/12/13	0	0.00	1	42.55	42.50	-1	1,681	-0.06%
2019/12/06	0	0.00	1	41.30	41.65	-1	1,494	-0.07%
2019/12/03	3	40.30	0	0.00	40.15	3	1,441	0.21%
2019/11/15	0	0.00	1	38.90	38.85	-1	1,482	-0.07%
2019/11/11	1	38.85	0	0.00	38.60	1	1,525	0.07%
2019/11/04	1	39.95	0	0.00	40.10	1	1,518	0.07%
2019/11/01	2	40.15	0	0.00	40.10	2	1,513	0.13%
2019/10/31	2	39.85	0	0.00	40.90	2	1,505	0.13%
2019/10/30	0	0.00	4	39.75	40.15	-4	1,471	-0.27%
2019/10/25	0	0.00	15	41.49	41.20	-15	1,472	-1.02%
2019/10/24	0	0.00	1	41.55	41.60	-1	1,460	-0.07%
2019/10/23	2	41.13	0	0.00	41.00	2	1,439	0.14%
2019/10/21	15	41.32	0	0.00	41.35	15	1,426	1.05%
2019/10/18	0	0.00	1	40.70	40.35	-1	1,372	-0.07%
2019/10/16	1	39.90	0	0.00	39.75	1	1,360	0.07%
2019/10/01	0	0.00	4	40.65	40.90	-4	1,644	-0.24%
2019/09/27	0	0.00	1	39.25	39.40	-1	1,621	-0.06%
2019/09/25	0	0.00	3	38.98	38.80	-3	1,637	-0.18%
2019/09/23	1	39.55	0	0.00	39.85	1	1,670	0.06%
2019/09/17	4	39.49	0	0.00	39.45	4	1,739	0.23%
2019/09/16	0	0.00	1	39.15	39.15	-1	1,746	-0.06%
2019/09/12	0	0.00	1	39.75	39.55	-1	1,802	-0.06%
2019/09/06	1	40.65	0	0.00	40.60	1	1,926	0.05%
2019/09/02	0	0.00	1	41.85	41.85	-1	1,963	-0.05%
2019/08/27	1	40.90	0	0.00	40.25	1	1,922	0.05%
2019/08/26	0	0.00	1	40.65	40.50	-1	1,925	-0.05%
2019/08/22	0	0.00	2	41.50	41.35	-2	1,952	-0.10%
2019/08/15	4	40.35	0	0.00	40.30	4	1,971	0.20%
2019/08/12	0	0.00	11	39.97	40.00	-11	1,965	-0.56%
2019/08/08	8	39.05	0	0.00	38.85	8	1,975	0.40%
2019/08/07	0	0.00	5	39.20	38.50	-5	1,984	-0.25%
2019/08/06	2	38.10	3	38.68	39.45	-1	1,996	-0.05%
2019/08/05	2	39.80	0	0.00	39.55	2	2,017	0.10%
2019/08/02	2	40.40	2	40.25	40.25	0	2,051	0.00%
2019/08/01	0	0.00	1	41.45	41.30	-1	2,063	-0.05%
2019/07/31	2	41.65	0	0.00	41.75	2	2,083	0.10%
2019/07/30	2	42.40	0	0.00	41.70	2	2,092	0.10%
2019/07/16	0	0.00	3	42.20	42.25	-3	2,368	-0.13%
2019/07/15	0	0.00	6	41.47	41.75	-6	2,528	-0.24%
2019/07/12	0	0.00	3	41.88	41.85	-3	2,943	-0.10%
2019/07/11	3	42.05	2	42.05	42.05	1	3,046	0.03%
2019/07/08	2	46.05	0	0.00	46.50	2	3,069	0.07%
2019/07/02	5	45.35	0	0.00	45.35	5	3,074	0.16%
2019/06/28	2	44.30	0	0.00	44.30	2	3,121	0.06%
2019/06/27	0	0.00	2	44.50	44.30	-2	3,215	-0.06%
2019/06/25	1	44.20	0	0.00	44.20	1	3,672	0.03%
2019/06/21	2	44.35	1	44.25	44.20	1	3,702	0.03%
2019/06/20	4	44.65	0	0.00	44.60	4	3,710	0.11%
2019/06/19	2	43.80	0	0.00	43.90	2	3,704	0.05%
2019/06/18	3	44.13	0	0.00	43.90	3	3,689	0.08%
2019/06/17	1	43.55	1	44.10	44.20	0	3,652	0.00%
2019/06/14	0	0.00	3	42.53	42.30	-3	3,625	-0.08%
2019/06/06	0	0.00	12	41.84	41.75	-12	3,746	-0.32%
2019/06/05	4	42.45	0	0.00	42.20	4	3,763	0.11%
2019/05/31	0	0.00	5	43.27	43.35	-5	3,918	-0.13%
2019/05/30	0	0.00	5	42.54	42.90	-5	4,058	-0.12%
2019/05/28	0	0.00	2	42.25	42.65	-2	4,211	-0.05%
2019/05/24	4	41.88	0	0.00	41.75	4	4,340	0.09%
2019/05/23	5	41.84	0	0.00	41.80	5	4,391	0.11%
2019/05/21	5	43.10	0	0.00	43.00	5	4,643	0.11%
2019/05/20	2	42.70	0	0.00	42.20	2	4,785	0.04%
2019/05/17	1	43.20	4	43.36	43.00	-3	4,825	-0.06%
2019/05/16	4	44.33	12	44.13	43.80	-8	4,877	-0.16%
2019/05/14	6	43.75	0	0.00	44.50	6	5,093	0.12%
2019/05/13	3	45.07	0	0.00	44.30	3	5,210	0.06%
2019/05/09	0	0.00	3	47.50	46.30	-3	5,301	-0.06%
2019/05/07	0	0.00	5	47.20	46.80	-5	5,398	-0.09%
2019/05/06	6	46.67	3	46.70	46.65	3	5,445	0.06%
2019/05/03	4	47.80	9	48.13	48.00	-5	5,453	-0.09%
2019/05/02	5	48.00	0	0.00	48.05	5	5,454	0.09%
2019/04/30	3	47.03	2	47.10	47.60	1	5,452	0.02%
2019/04/29	4	48.14	8	47.21	47.00	-4	5,443	-0.07%
2019/04/26	5	49.64	0	0.00	49.35	5	5,378	0.09%
2019/04/23	1	49.80	0	0.00	51.00	1	5,414	0.02%
2019/04/22	1	50.50	0	0.00	50.40	1	5,390	0.02%
2019/04/19	8	51.35	0	0.00	51.50	8	5,344	0.15%
2019/04/18	11	53.84	6	55.12	51.90	5	5,217	0.10%
2019/04/17	0	0.00	1	52.00	52.10	-1	4,912	-0.02%
2019/04/12	1	50.70	0	0.00	51.20	1	4,768	0.02%
2019/04/11	1	51.30	2	51.10	50.50	-1	4,731	-0.02%
2019/04/10	1	50.40	0	0.00	50.80	1	4,659	0.02%
2019/04/02	1	49.15	0	0.00	49.20	1	4,554	0.02%
2019/04/01	0	0.00	1	50.10	49.55	-1	4,514	-0.02%
2019/03/29	13	51.20	1	52.40	51.00	12	4,422	0.27%
2019/03/28	13	50.32	24	50.16	50.20	-11	4,217	-0.26%
2019/03/27	0	0.00	15	48.83	49.10	-15	4,070	-0.37%
2019/03/26	0	0.00	2	48.30	47.95	-2	4,058	-0.05%
2019/03/25	3	47.85	0	0.00	47.95	3	4,079	0.07%
2019/03/22	7	48.81	7	48.71	48.85	0	4,131	0.00%
2019/03/21	11	48.05	0	0.00	48.00	11	4,149	0.27%
2019/03/20	2	48.05	5	48.05	48.15	-3	4,213	-0.07%
2019/03/19	1	47.90	0	0.00	47.70	1	4,255	0.02%
2019/03/18	5	47.73	0	0.00	47.80	5	4,279	0.12%
2019/03/15	0	0.00	2	48.60	48.30	-2	4,320	-0.05%
2019/03/14	8	48.30	18	48.40	48.20	-10	4,347	-0.23%
2019/03/13	8	47.05	0	0.00	47.35	8	4,420	0.18%
2019/03/12	3	48.95	0	0.00	48.45	3	4,427	0.07%
2019/03/11	2	49.15	0	0.00	48.60	2	4,576	0.04%
2019/03/07	1	48.90	0	0.00	48.90	1	5,053	0.02%
2019/03/06	13	49.24	30	49.05	49.40	-17	5,198	-0.33%
2019/02/27	31	47.57	1	48.40	48.60	30	5,299	0.57%
2019/02/26	1	48.40	1	48.85	48.30	0	5,304	0.00%
2019/02/22	0	0.00	1	49.60	49.25	-1	5,642	-0.02%
2019/02/21	0	0.00	6	50.37	49.65	-6	5,740	-0.10%
2019/02/20	10	50.08	5	49.45	49.45	5	6,090	0.08%
2019/02/13	1	47.40	0	0.00	47.50	1	6,440	0.02%
2019/02/11	0	0.00	7	45.31	46.15	-7	6,297	-0.11%
2019/01/29	2	43.70	0	0.00	43.90	2	6,405	0.03%
2019/01/28	2	44.10	4	43.96	43.85	-2	6,408	-0.03%
2019/01/23	4	42.14	0	0.00	42.30	4	6,947	0.06%
2019/01/21	1	42.45	0	0.00	42.45	1	7,070	0.01%
2019/01/11	0	0.00	1	40.80	40.85	-1	7,575	-0.01%
2019/01/10	5	40.69	4	41.00	40.80	1	7,608	0.01%
2019/01/09	2	42.00	4	41.73	41.50	-2	7,678	-0.03%
2019/01/02	1	39.50	3	38.95	38.90	-2	8,227	-0.02%
2018/12/27	1	39.55	0	0.00	39.35	1	8,678	0.01%
2018/12/26	0	0.00	1	38.85	38.70	-1	8,713	-0.01%
2018/12/25	1	38.90	0	0.00	39.15	1	8,747	0.01%
2018/12/19	3	41.45	3	41.75	41.25	0	9,063	0.00%
2018/12/18	0	0.00	1	41.15	41.15	-1	9,120	-0.01%
2018/12/17	0	0.00	5	43.50	42.35	-5	9,208	-0.05%
2018/12/14	5	43.05	1	43.15	43.40	4	9,231	0.04%
2018/12/10	0	0.00	1	40.35	41.00	-1	9,549	-0.01%
2018/12/07	2	42.40	0	0.00	42.40	2	9,581	0.02%
2018/12/06	0	0.00	2	40.85	41.35	-2	9,661	-0.02%
2018/12/04	0	0.00	5	46.50	45.30	-5	9,765	-0.05%
2018/12/03	5	46.55	9	45.90	46.00	-4	9,903	-0.04%
2018/11/30	10	43.80	10	43.63	42.85	0	9,702	0.00%
2018/11/29	1	42.60	0	0.00	42.60	1	9,660	0.01%
2018/11/28	3	43.72	0	0.00	43.35	3	9,822	0.03%
2018/11/27	1	42.70	0	0.00	42.70	1	10,097	0.01%
2018/11/26	6	41.73	7	41.88	41.90	-1	10,169	-0.01%
2018/11/22	0	0.00	4	42.90	42.20	-4	11,237	-0.04%
2018/11/19	10	43.26	15	43.06	43.35	-5	11,244	-0.04%
2018/11/16	5	42.40	8	42.02	42.45	-3	10,913	-0.03%
2018/11/15	0	0.00	6	38.66	38.60	-6	10,502	-0.06%
2018/11/14	6	37.97	6	38.20	38.15	0	10,558	0.00%
2018/11/12	1	37.00	0	0.00	36.50	1	10,744	0.01%
2018/11/07	5	37.20	0	0.00	38.20	5	11,387	0.04%
2018/11/02	1	38.00	3	39.07	38.50	-2	12,206	-0.02%
2018/11/01	0	0.00	4	38.61	38.00	-4	12,109	-0.03%
2018/10/31	3	35.60	3	35.65	35.60	0	12,270	0.00%
2018/10/30	2	33.25	9	34.30	33.80	-7	12,463	-0.06%
2018/10/26	8	34.78	2	34.75	34.35	6	13,108	0.05%
2018/10/25	6	35.15	9	35.12	34.30	-3	13,319	-0.02%
2018/10/24	5	37.40	5	37.70	37.20	0	13,823	0.00%
2018/10/23	0	0.00	1	38.10	37.20	-1	14,375	-0.01%
2018/10/22	2	38.20	0	0.00	38.20	2	14,660	0.01%
2018/10/19	1	36.05	3	36.15	36.25	-2	14,996	-0.01%
2018/10/18	2	37.95	1	38.00	38.20	1	15,189	0.01%
2018/10/17	0	0.00	2	39.30	37.95	-2	15,515	-0.01%
2018/10/16	12	39.58	1	38.60	38.70	11	15,752	0.07%
2018/10/15	1	39.00	0	0.00	38.10	1	16,077	0.01%
2018/10/12	4	38.13	4	37.59	38.00	0	16,424	0.00%
2018/10/11	5	35.84	0	0.00	35.65	5	16,551	0.03%
2018/10/08	3	39.63	2	38.78	38.70	1	16,608	0.01%
2018/10/05	7	41.00	6	41.17	40.55	1	16,636	0.01%
2018/10/04	5	44.86	10	44.91	44.50	-5	16,728	-0.03%
2018/10/03	11	44.95	3	45.85	44.85	8	16,756	0.05%
2018/10/02	3	46.50	14	45.45	45.45	-11	16,880	-0.07%
2018/10/01	10	45.30	3	45.35	45.50	7	16,997	0.04%
2018/09/28	7	44.72	2	44.83	44.70	5	17,123	0.03%
2018/09/27	6	45.03	0	0.00	44.55	6	17,100	0.04%
2018/09/25	0	0.00	1	47.55	47.15	-1	17,431	-0.01%
2018/09/21	3	47.10	0	0.00	47.45	3	17,599	0.02%
2018/09/20	1	46.20	0	0.00	46.30	1	17,626	0.01%
2018/09/19	50	45.86	0	0.00	45.90	50	17,739	0.28%
2018/09/17	1	47.60	1	47.50	47.50	0	18,147	0.00%
2018/09/14	2	46.00	1	46.05	47.20	1	18,202	0.01%
2018/09/12	3	46.40	1	46.40	46.20	2	18,486	0.01%
2018/09/11	1	48.95	0	0.00	47.95	1	18,890	0.01%
2018/09/10	1	47.95	1	47.30	46.90	0	19,253	0.00%
2018/09/07	4	49.13	52	48.00	48.00	-48	19,522	-0.25%
2018/09/06	1	51.60	2	52.05	51.40	-1	19,801	-0.01%
2018/09/05	0	0.00	1	51.80	51.70	-1	20,055	0.00%
2018/09/04	4	52.10	3	52.70	52.50	1	20,382	0.00%
2018/09/03	27	54.88	21	54.16	53.20	6	20,383	0.03%
2018/08/31	8	58.85	10	58.94	59.10	-2	20,235	-0.01%
2018/08/30	10	58.98	2	59.00	59.50	8	20,644	0.04%
2018/08/29	7	57.27	20	57.83	58.60	-13	20,528	-0.06%
2018/08/28	2	53.80	2	54.25	53.70	0	20,044	0.00%
2018/08/27	3	54.00	6	52.27	53.60	-3	20,136	-0.01%
2018/08/24	1	51.70	0	0.00	51.20	1	20,142	0.00%
2018/08/23	5	50.90	0	0.00	50.90	5	20,315	0.02%
2018/08/22	4	52.78	2	52.65	52.80	2	20,443	0.01%
2018/08/21	9	53.57	7	53.61	53.30	2	20,954	0.01%
2018/08/20	3	52.13	3	52.63	53.10	0	21,048	0.00%
2018/08/17	4	53.48	1	53.90	51.70	3	21,292	0.01%
2018/08/16	1	50.60	6	52.00	53.00	-5	21,414	-0.02%
2018/08/15	3	51.80	0	0.00	50.90	3	21,712	0.01%
2018/08/14	5	53.38	3	53.70	53.00	2	21,833	0.01%
2018/08/13	3	53.17	4	52.93	53.00	-1	21,720	0.00%
2018/08/10	6	55.32	4	55.40	54.70	2	21,906	0.01%
2018/08/09	1	57.90	5	57.34	57.20	-4	22,026	-0.02%
2018/08/08	3	56.17	0	0.00	54.00	3	21,777	0.01%
2018/08/07	3	57.17	2	57.00	57.00	1	21,945	0.00%
2018/08/06	3	55.30	3	55.90	56.10	0	21,671	0.00%
2018/08/03	8	53.76	8	54.41	55.10	0	21,681	0.00%
2018/08/02	1	52.70	0	0.00	52.60	1	21,360	0.00%
2018/08/01	1	56.00	0	0.00	56.30	1	21,195	0.00%
2018/07/31	1	53.60	6	54.40	55.00	-5	21,293	-0.02%
2018/07/30	3	58.23	1	57.30	56.90	2	21,006	0.01%
2018/07/27	0	0.00	4	62.25	63.20	-4	20,592	-0.02%
2018/07/26	6	61.67	5	60.44	59.50	1	20,199	0.00%
2018/07/25	11	59.01	11	58.85	60.50	0	19,772	0.00%
2018/07/23	2	58.10	5	57.88	58.40	-3	19,192	-0.02%
2018/07/20	10	60.83	9	62.18	57.50	1	18,857	0.01%
2018/07/19	16	62.81	17	63.26	62.50	-1	18,399	-0.01%
2018/07/18	13	66.70	1	66.90	63.10	12	17,954	0.07%
2018/07/13	1	79.40	0	0.00	77.40	1	17,352	0.01%
2018/07/12	0	0.00	12	77.88	79.60	-12	17,118	-0.07%
2018/07/10	7	74.19	2	75.10	75.40	5	16,942	0.03%
2018/07/09	5	76.10	6	77.38	74.70	-1	16,812	-0.01%
2018/07/05	0	0.00	1	75.00	74.30	-1	16,436	-0.01%
2018/07/04	27	77.58	20	78.30	78.00	7	16,343	0.04%
2018/07/03	5	81.58	1	84.00	80.30	4	16,062	0.02%
2018/07/02	4	82.40	7	83.27	82.00	-3	15,824	-0.02%
2018/06/29	2	81.20	0	0.00	81.00	2	15,564	0.01%
2018/06/28	2	81.15	0	0.00	79.50	2	15,407	0.01%
2018/06/27	12	85.32	18	84.26	81.70	-6	15,197	-0.04%
2018/06/25	20	80.06	20	80.70	79.00	0	14,555	0.00%
2018/06/22	28	81.69	18	82.41	82.00	10	14,376	0.07%
2018/06/21	5	86.00	0	0.00	84.80	5	14,108	0.04%
2018/06/20	28	86.08	15	88.40	83.90	13	13,863	0.09%
2018/06/19	34	89.44	37	90.60	92.50	-3	13,401	-0.02%
2018/06/15	9	88.43	10	88.85	86.20	-1	12,909	-0.01%
2018/06/14	9	86.84	28	86.75	88.40	-19	12,439	-0.15%
2018/06/13	6	83.60	7	83.69	82.50	-1	11,881	-0.01%
2018/06/12	26	83.53	25	83.77	81.40	1	11,487	0.01%
2018/06/11	7	78.23	3	75.20	81.20	4	10,989	0.04%
2018/06/08	14	74.34	14	73.36	73.90	0	10,619	0.00%
2018/06/07	25	72.00	21	73.21	72.10	4	10,315	0.04%
2018/06/06	5	69.90	3	69.40	71.10	2	9,695	0.02%
2018/06/04	2	67.85	3	68.50	67.00	-1	9,060	-0.01%
2018/05/31	10	69.43	7	69.54	63.50	3	8,530	0.04%
2018/05/30	3	66.60	3	67.20	67.60	0	8,298	0.00%
2018/05/29	4	66.70	5	69.00	68.00	-1	8,049	-0.01%
2018/05/28	5	64.22	3	64.70	66.10	2	7,484	0.03%
2018/05/25	3	56.50	0	0.00	60.10	3	7,226	0.04%
2018/05/24	2	55.10	13.3	54.33	54.70	-11.3	6,818	-0.16%
2018/05/23	3	53.90	6	50.58	53.60	-3	6,462	-0.05%
2018/05/22	0	0.00	6	50.50	50.00	-6	5,898	-0.10%
2018/05/21	2	48.35	2	47.78	48.60	0	5,531	0.00%
2018/05/18	104	48.17	155	47.88	47.30	-51	5,303	-0.96%	大買/大賣/
2018/05/17	5	47.30	9	47.47	48.70	-4	4,741	-0.08%
2018/05/16	0	0.00	7	47.83	47.00	-7	4,302	-0.16%
2018/05/15	16	48.52	57	47.63	48.40	-41	4,095	-1.00%
2018/05/14	5	44.90	45	44.83	45.00	-40	3,717	-1.08%
2018/05/11	45	40.86	5	40.35	40.95	40	3,612	1.11%
2018/05/10	0	0.00	5	37.00	37.25	-5	3,268	-0.15%
2018/05/09	3	36.65	10	37.80	37.80	-7	3,153	-0.22%
2018/05/08	0	0.00	15	36.55	37.10	-15	2,984	-0.50%
2018/05/07	5	36.50	63	36.63	36.70	-58	2,594	-2.24%
2018/05/04	5	33.40	5	34.00	33.40	0	2,251	0.00%
2018/05/03	5	32.35	5	32.45	32.35	0	2,047	0.00%
2018/05/02	5	31.60	5	31.95	31.60	0	2,001	0.00%
2018/04/30	11	31.80	6	31.75	31.25	5	1,998	0.25%
2018/04/27	5	30.60	0	0.00	31.05	5	1,933	0.26%
2018/04/26	5	31.00	0	0.00	30.30	5	1,923	0.26%
2018/04/23	0	0.00	1	32.05	32.10	-1	2,271	-0.04%
2018/04/19	4	32.80	0	0.00	32.75	4	2,532	0.16%
2018/04/17	0	0.00	4	32.75	31.80	-4	2,501	-0.16%
2018/04/16	1	33.35	5	33.35	33.30	-4	2,483	-0.16%
2018/04/13	2	32.65	2	32.40	31.55	0	2,435	0.00%
2018/04/12	22	31.13	0	0.00	31.90	22	2,447	0.90%
2018/04/10	10	30.73	1	30.70	30.70	9	2,521	0.36%
2018/04/09	6	30.70	0	0.00	30.60	6	2,603	0.23%
2018/04/03	1	31.40	0	0.00	30.90	1	2,640	0.04%
2018/04/02	1	31.30	1	30.85	30.80	0	2,670	0.00%
2018/03/28	3	31.07	0	0.00	30.90	3	2,788	0.11%
2018/03/27	6	32.02	0	0.00	31.65	6	2,814	0.21%
2018/03/22	0	0.00	1	32.25	32.05	-1	2,764	-0.04%
2018/03/20	0	0.00	1	31.60	31.55	-1	2,700	-0.04%
2018/03/19	0	0.00	1	32.20	32.00	-1	2,702	-0.04%
2018/03/16	1	31.10	0	0.00	31.60	1	2,672	0.04%
2018/03/15	0	0.00	1	31.45	31.45	-1	2,674	-0.04%
2018/03/14	3	31.15	0	0.00	31.00	3	2,677	0.11%
2018/03/09	9	30.86	0	0.00	30.90	9	2,818	0.32%
2018/03/08	28	30.91	0	0.00	30.65	28	2,895	0.97%
2018/03/07	49	30.88	16	30.85	30.65	33	3,205	1.03%
2018/03/06	29	31.49	0	0.00	31.60	29	3,505	0.83%
2018/03/05	36	32.20	1	32.30	32.00	35	3,547	0.99%
2018/02/09	3	27.70	0	0.00	28.50	3	3,653	0.08%
2018/02/07	0	0.00	4	29.00	28.80	-4	3,709	-0.11%
2018/01/24	1	31.95	0	0.00	31.50	1	4,312	0.02%
2018/01/23	2	31.50	0	0.00	31.50	2	4,310	0.05%
2018/01/18	3	32.43	80	31.92	31.85	-77	4,188	-1.84%
2018/01/17	83	33.87	2	32.45	32.15	81	4,078	1.99%
2018/01/16	36	33.10	36	34.00	34.80	0	3,831	0.00%
2018/01/12	0	0.00	1	32.00	31.70	-1	3,538	-0.03%
2018/01/11	0	0.00	1	31.75	32.00	-1	3,509	-0.03%
2018/01/09	2	31.45	3	31.88	31.90	-1	3,420	-0.03%
2018/01/08	2	31.05	7	31.59	31.00	-5	3,373	-0.15%
2018/01/02	0	0.00	9	30.14	30.30	-9	3,101	-0.29%