位速 (3508)-康和-內湖券商分點個股進出

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

位速

(3508)

股價
25.90
漲跌
▼1.00
漲幅
-3.72%
成交量
137張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－康和-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	6	26.31	1	25.90	25.90	5	264	1.89%
2024/12/11	2	26.75	0	0.00	26.75	2	263	0.76%
2024/12/10	4	26.79	0	0.00	26.90	4	263	1.52%
2024/12/09	15	27.12	0	0.00	26.90	15	264	5.68%
2024/12/06	6	27.21	0	0.00	26.95	6	264	2.27%
2024/11/26	0	0.00	5	27.22	27.05	-5	260	-1.92%
2024/11/25	5	27.00	0	0.00	27.90	5	258	1.93%
2024/11/04	0	0.00	5	28.35	28.55	-5	244	-2.04%
2024/11/01	5	29.50	0	0.00	29.50	5	245	2.04%
2024/10/23	5	28.20	0	0.00	28.10	5	213	2.34%
2024/10/09	0	0.00	1	27.10	27.00	-1	210	-0.47%
2024/10/01	1	26.55	0	0.00	27.40	1	188	0.53%
2024/08/05	0	0.00	1	25.80	24.80	-1	545	-0.18%
2024/08/02	2	29.18	0	0.00	27.50	2	538	0.37%
2024/08/01	1	28.30	0	0.00	28.45	1	534	0.19%
2024/07/09	0	0.00	0	30.90	31.35	0	510	0.00%
2024/07/08	0	0.00	1	32.00	31.75	-1	502	-0.20%
2024/07/05	0	0.00	3	31.60	32.00	-3	493	-0.61%
2024/06/28	0	0.00	3	31.95	31.85	-3	448	-0.67%
2024/06/25	1	31.70	0	0.00	31.90	1	426	0.23%
2024/06/24	3	31.50	24	31.61	31.50	-21	417	-5.03%
2024/06/21	24	31.05	75	31.32	32.30	-51	402	-12.67%
2024/06/20	70	31.00	0	0.00	31.00	70	350	20.00%
2024/06/18	0	0.00	4	29.35	29.20	-4	342	-1.17%
2024/06/17	0	0.00	2	29.60	29.95	-2	374	-0.53%
2024/06/11	1	28.10	0	0.00	27.60	1	330	0.30%
2024/06/06	0	0.00	1	24.70	24.70	-1	275	-0.36%
2024/04/24	1	24.10	0	0.00	24.10	1	289	0.35%
2024/04/23	1	23.75	0	0.00	23.60	1	290	0.34%
2024/04/22	1	23.75	0	0.00	23.50	1	289	0.34%
2024/03/27	0	0.00	1	26.25	27.60	-1	289	-0.35%
2024/03/22	4	27.25	1	26.90	26.75	3	275	1.09%
2024/03/21	1	27.90	2	29.30	28.00	-1	263	-0.38%
2024/03/20	1	27.50	0	0.00	28.20	1	239	0.42%
2024/03/14	0	23.80	0	0.00	23.55	0	200	0.00%
2024/02/23	0	0.00	10	26.44	26.35	-10	181	-5.50%
2024/01/31	2	27.05	0	0.00	27.00	2	175	1.14%
2024/01/23	1	27.30	0	0.00	27.35	1	200	0.50%
2024/01/18	0	0.00	3	27.10	27.30	-3	199	-1.50%
2024/01/17	0	0.00	2	27.30	27.30	-2	199	-1.00%
2024/01/10	0	0.00	1	28.10	28.00	-1	201	-0.50%
2024/01/08	1	28.95	0	0.00	28.90	1	196	0.51%
2023/12/04	0	0.00	2	29.03	28.80	-2	173	-1.15%
2023/12/01	1	29.20	0	0.00	28.95	1	187	0.53%
2023/11/20	0	0.00	1	29.35	29.35	-1	203	-0.49%
2023/11/09	2	28.60	0	0.00	28.40	2	205	0.97%
2023/09/27	1	29.85	0	0.00	29.85	1	386	0.26%
2023/09/15	5	32.10	0	0.00	31.80	5	398	1.26%
2023/09/08	0	0.00	5	30.71	30.75	-5	401	-1.24%
2023/09/06	8	32.36	0	0.00	32.20	8	406	1.97%
2023/08/25	1	29.60	1	29.80	29.80	0	430	0.00%
2023/08/04	2	30.55	0	0.00	30.55	2	531	0.38%
2023/07/27	2	31.60	0	0.00	31.50	2	518	0.39%
2023/07/26	0	0.00	1	31.10	30.85	-1	519	-0.19%
2023/07/14	3	35.70	0	0.00	35.65	3	494	0.61%
2023/07/12	1	33.60	0	0.00	33.20	1	422	0.24%
2023/07/10	0	0.00	2	30.65	30.60	-2	406	-0.49%
2023/07/04	0	0.00	1	31.50	31.20	-1	406	-0.25%
2023/06/13	0	0.00	1	32.45	32.45	-1	438	-0.23%
2023/06/12	0	0.00	4	33.20	32.45	-4	440	-0.91%
2023/06/07	1	34.10	0	0.00	33.80	1	456	0.22%
2023/06/05	0	0.00	1	35.80	35.50	-1	492	-0.20%
2023/04/20	1	34.80	0	0.00	34.30	1	869	0.12%
2023/03/30	1	35.50	0	0.00	35.85	1	1,085	0.09%
2023/03/29	1	35.85	0	0.00	35.50	1	1,093	0.09%
2023/03/22	2	37.20	2	37.05	37.10	0	1,193	0.00%
2023/03/09	1	40.00	0	0.00	39.60	1	1,474	0.07%
2023/03/07	1	38.75	0	0.00	38.60	1	1,495	0.07%
2023/02/24	6	39.68	4	39.28	39.35	2	1,478	0.14%
2023/02/23	2	40.18	4	40.16	40.05	-2	1,457	-0.14%
2023/02/21	0	0.00	2	39.20	39.20	-2	1,409	-0.14%
2023/02/13	1	38.30	0	0.00	38.00	1	1,402	0.07%
2023/02/09	1	39.15	2	39.10	39.15	-1	1,430	-0.07%
2023/02/07	1	39.20	1	39.15	38.90	0	1,509	0.00%
2023/02/03	10	40.92	2	40.60	39.45	8	1,473	0.54%
2023/01/30	1	36.50	0	0.00	36.40	1	1,309	0.08%
2023/01/17	0	0.00	8	35.55	35.80	-8	1,306	-0.61%
2023/01/16	0	0.00	13	35.73	35.50	-13	1,302	-1.00%
2023/01/10	0	0.00	2	37.20	37.05	-2	1,287	-0.16%
2023/01/05	0	0.00	1	38.35	37.35	-1	1,280	-0.08%
2023/01/04	2	38.83	0	0.00	37.95	2	1,267	0.16%
2023/01/03	5	38.25	0	0.00	38.50	5	1,238	0.40%
2022/12/30	0	0.00	2	38.48	38.95	-2	1,195	-0.17%
2022/12/16	0	0.00	4	38.49	37.80	-4	1,128	-0.35%
2022/12/13	1	36.55	1	36.10	36.10	0	1,075	0.00%
2022/12/09	1	37.20	7	37.15	36.85	-6	1,078	-0.56%
2022/12/08	4	36.19	0	0.00	37.60	4	1,071	0.37%
2022/12/07	1	37.45	0	0.00	35.50	1	1,060	0.09%
2022/12/05	21	40.68	2	40.33	38.90	19	1,040	1.83%
2022/12/02	1	37.75	9	40.13	39.70	-8	987	-0.81%
2022/12/01	3	38.10	0	0.00	39.30	3	890	0.34%
2022/11/30	2	35.00	0	0.00	35.75	2	853	0.23%
2022/11/23	1	32.25	9	31.77	31.60	-8	911	-0.88%
2022/11/22	0	0.00	21	32.15	31.85	-21	935	-2.24%
2022/11/17	0	0.00	1	33.80	33.60	-1	986	-0.10%
2022/11/15	1	32.30	0	0.00	32.40	1	1,042	0.10%
2022/11/11	0	0.00	2	32.00	31.55	-2	1,221	-0.16%
2022/11/07	1	33.60	0	0.00	33.05	1	1,568	0.06%
2022/11/04	0	0.00	1	33.50	34.00	-1	1,742	-0.06%
2022/11/03	1	32.55	0	0.00	34.00	1	1,885	0.05%
2022/11/02	1	28.75	0	0.00	30.95	1	1,932	0.05%
2022/10/31	0	0.00	1	27.80	27.65	-1	2,139	-0.05%
2022/10/28	1	26.50	0	0.00	26.60	1	2,367	0.04%
2022/10/27	0	0.00	3	26.55	27.00	-3	2,635	-0.11%
2022/10/13	10	27.20	0	0.00	27.20	10	6,622	0.15%
2022/10/05	1	31.00	0	0.00	30.45	1	7,800	0.01%
2022/09/30	0	0.00	1	30.55	30.05	-1	7,907	-0.01%
2022/09/29	0	0.00	1	31.10	31.05	-1	7,963	-0.01%
2022/09/28	10	31.00	2	30.60	31.40	8	8,031	0.10%
2022/09/27	10	30.30	0	0.00	32.80	10	8,141	0.12%
2022/09/26	1	32.25	1	30.70	30.70	0	8,210	0.00%
2022/09/16	0	0.00	0.2	37.00	36.75	-0.2	10,639	0.00%
2022/09/15	1	37.00	0	0.00	36.70	1	11,450	0.01%
2022/09/13	0	0.00	0.1	38.30	37.80	-0.1	11,722	0.00%
2022/09/12	1	38.50	0	0.00	38.45	1	11,724	0.01%
2022/09/07	0	0.00	1	36.50	36.70	-1	11,724	-0.01%
2022/09/06	1	38.00	0.1	37.60	37.30	0.9	11,725	0.01%
2022/09/02	3	40.67	6	40.56	39.75	-3	11,734	-0.03%
2022/09/01	0.3	39.70	1	39.15	38.95	-0.7	11,697	-0.01%
2022/08/31	1	38.60	2	41.00	40.35	-1	11,683	-0.01%
2022/08/26	0	0.00	10	40.00	40.00	-10	11,626	-0.09%
2022/08/25	10	39.85	0	0.00	39.70	10	11,615	0.09%
2022/08/24	3	39.57	0	0.00	39.10	3	11,629	0.03%
2022/08/23	1	39.95	0	0.00	39.75	1	11,623	0.01%
2022/08/22	3	40.77	0	0.00	40.05	3	11,606	0.03%
2022/08/19	4	42.64	4	43.09	41.50	0	11,575	0.00%
2022/08/18	5	42.18	4	42.50	42.00	1	11,478	0.01%
2022/08/17	2	42.45	1	42.90	42.00	1	11,396	0.01%
2022/08/16	3	42.48	3	42.93	41.70	0	11,313	0.00%
2022/08/15	5	40.98	6	41.18	42.95	-1	11,246	-0.01%
2022/08/12	1	42.35	0	0.00	42.05	1	11,130	0.01%
2022/08/11	0	0.00	4	43.05	42.30	-4	11,029	-0.04%
2022/08/10	20	42.65	16	42.76	42.40	4	10,857	0.04%
2022/08/08	2	40.73	2	40.13	41.65	0	10,595	0.00%
2022/08/05	1	41.45	15.1	41.20	41.50	-14.1	10,501	-0.13%
2022/08/04	4	41.80	3	40.33	40.30	1	10,398	0.01%
2022/08/03	21	44.72	3	45.32	43.55	18	10,184	0.18%
2022/08/02	2	43.78	2.1	43.86	43.50	-0.1	9,934	0.00%
2022/08/01	4	45.60	6.2	45.83	45.05	-2.2	9,828	-0.02%
2022/07/29	6	45.87	2	44.65	45.10	4	9,632	0.04%
2022/07/28	22.3	46.15	22	46.41	45.15	0.3	9,340	0.00%
2022/07/27	2	42.50	2	43.43	43.70	0	8,682	0.00%
2022/07/26	1	45.15	2	43.58	43.70	-1	8,585	-0.01%
2022/07/25	27	45.77	28.1	45.60	45.75	-1.1	8,463	-0.01%
2022/07/22	6	45.43	6.2	46.42	45.10	-0.2	8,209	0.00%
2022/07/21	51.1	45.69	52	45.45	45.20	-0.9	7,572	-0.01%
2022/07/20	34.3	44.55	35	44.72	43.20	-0.7	6,773	-0.01%
2022/07/19	13	45.39	15	45.81	43.20	-2	6,290	-0.03%
2022/07/18	10	45.92	2	47.60	47.60	8	5,528	0.14%
2022/07/15	2	43.00	0	0.00	43.30	2	5,415	0.04%
2022/07/13	0	0.00	20	41.30	39.85	-20	5,225	-0.38%
2022/07/12	1	38.70	4	39.00	38.50	-3	5,175	-0.06%
2022/07/11	3	39.25	0	0.00	38.40	3	5,165	0.06%
2022/07/06	0	0.00	1	38.35	38.35	-1	5,067	-0.02%
2022/07/05	1	42.00	35	40.63	42.60	-34	5,017	-0.68%
2022/07/04	0	0.00	21	38.30	39.30	-21	4,913	-0.43%
2022/07/01	18	38.95	20	39.50	37.75	-2	4,865	-0.04%
2022/06/30	0	0.00	3	38.65	37.00	-3	4,797	-0.06%
2022/06/29	56	38.83	50	38.43	39.00	6	4,727	0.13%
2022/06/28	79	42.36	56	42.78	41.50	23	4,078	0.56%
2022/06/27	1	39.90	0	0.00	39.90	1	3,043	0.03%
2022/06/24	24	35.47	15	35.58	36.30	9	3,025	0.30%
2022/06/23	49	31.83	30	31.79	33.00	19	2,608	0.73%
2022/06/22	9	30.61	9	31.11	31.45	0	1,846	0.00%
2022/06/10	10	33.50	0	0.00	33.10	10	1,824	0.55%
2022/06/09	1	33.75	0	0.00	34.00	1	1,853	0.05%
2022/06/02	1	34.90	0	0.00	34.45	1	2,053	0.05%
2022/06/01	0	0.00	2	34.35	35.00	-2	2,098	-0.10%
2022/05/31	2	34.05	0	0.00	33.90	2	2,157	0.09%
2022/05/27	10	34.15	0	0.00	33.45	10	2,572	0.39%
2022/05/25	0	0.00	1	33.90	33.90	-1	2,660	-0.04%
2022/05/24	1	34.65	0	0.00	33.40	1	2,736	0.04%
2022/05/18	1	34.35	1	33.75	34.15	0	2,968	0.00%
2022/05/17	2	34.60	3	34.40	34.35	-1	3,054	-0.03%
2022/05/13	1	32.90	2	32.63	32.90	-1	3,379	-0.03%
2022/05/12	1	32.80	1	33.30	31.75	0	3,463	0.00%
2022/05/05	0	0.00	3	35.95	35.10	-3	4,707	-0.06%
2022/04/29	10	36.25	10	36.40	34.10	0	5,079	0.00%
2022/04/28	0	0.00	3	33.05	33.70	-3	5,145	-0.06%
2022/04/27	3	33.70	3	32.05	33.80	0	5,195	0.00%
2022/04/26	0	0.00	1	34.30	34.55	-1	5,219	-0.02%
2022/04/25	1	34.50	1	34.95	34.40	0	5,294	0.00%
2022/04/22	1	36.20	1	37.55	36.15	0	5,500	0.00%
2022/04/21	1	37.80	2	37.90	37.90	-1	5,586	-0.02%
2022/04/18	3	38.85	3	38.50	38.15	0	6,056	0.00%
2022/04/15	1	40.00	0	0.00	39.00	1	6,127	0.02%
2022/04/14	0	0.00	1	42.20	41.20	-1	6,261	-0.02%
2022/04/13	11	42.26	10	42.50	42.05	1	6,422	0.02%
2022/04/12	0	0.00	1	41.10	41.00	-1	6,559	-0.02%
2022/04/11	0	0.00	1	41.10	41.05	-1	6,743	-0.01%
2022/03/31	1	43.60	1	43.05	43.05	0	7,158	0.00%
2022/03/30	2	44.80	8	45.56	44.30	-6	7,160	-0.08%
2022/03/28	1	42.15	5	42.10	42.75	-4	7,078	-0.06%
2022/03/24	2	44.80	2	44.40	44.80	0	7,051	0.00%
2022/03/23	1	42.90	0	0.00	43.15	1	7,054	0.01%
2022/03/22	1	41.10	1	42.20	42.90	0	7,852	0.00%
2022/03/18	0	0.00	1	42.15	42.45	-1	9,458	-0.01%
2022/03/17	41	41.58	40	41.57	41.70	1	10,427	0.01%
2022/03/14	1	42.00	0	0.00	41.85	1	15,534	0.01%
2022/03/11	2	41.93	3	41.62	41.60	-1	16,777	-0.01%
2022/03/09	1	42.00	3	42.20	42.00	-2	18,456	-0.01%
2022/03/08	0	0.00	1	43.00	41.85	-1	18,787	-0.01%
2022/03/07	6	45.06	7	44.49	44.20	-1	18,870	-0.01%
2022/03/04	1	48.60	1	50.00	47.90	0	18,949	0.00%
2022/03/02	5	47.74	5	48.66	49.35	0	18,785	0.00%
2022/02/25	0	0.00	0.1	45.35	45.20	-0.1	18,660	0.00%
2022/02/24	2	45.45	7	45.61	44.50	-5	18,732	-0.03%
2022/02/23	3	47.90	0	0.00	47.90	3	18,715	0.02%
2022/02/22	10	47.80	9	47.24	46.10	1	18,769	0.01%
2022/02/21	1	48.20	15.1	48.85	47.60	-14.1	18,758	-0.07%
2022/02/18	5	47.59	4	47.89	48.90	1	18,862	0.01%
2022/02/17	11	48.29	1.3	48.26	48.40	9.7	19,093	0.05%
2022/02/16	1.4	48.37	4	48.44	48.35	-2.7	20,235	-0.01%
2022/02/15	1	47.75	3	47.47	45.95	-2	21,622	-0.01%
2022/02/14	12	47.15	0.1	47.15	46.65	12	23,338	0.05%
2022/02/11	1	50.60	2.1	51.22	50.10	-1.1	24,113	0.00%
2022/02/10	28	53.29	30.1	53.15	51.20	-2.1	24,983	-0.01%
2022/02/09	27.3	52.42	34	52.02	51.90	-6.7	25,107	-0.03%
2022/02/08	10	49.04	8	48.64	49.20	2	25,122	0.01%
2022/02/07	30	46.25	34	46.15	48.70	-4	25,336	-0.02%
2022/01/26	2	46.28	2	46.65	46.00	0	25,455	0.00%
2022/01/25	4	47.73	3	47.73	45.05	1	26,009	0.00%
2022/01/24	2	49.18	2	49.33	49.25	0	26,498	0.00%
2022/01/21	42	50.65	32	50.70	50.10	10	26,725	0.04%
2022/01/20	7	51.60	2	51.70	51.50	5	26,667	0.02%
2022/01/19	0	0.00	1	52.30	53.00	-1	27,151	0.00%
2022/01/18	3	52.87	5	53.58	52.50	-2	27,338	-0.01%
2022/01/17	11	53.65	9	54.22	53.80	2	27,382	0.01%
2022/01/14	3	51.70	3	51.57	51.80	0	27,648	0.00%
2022/01/13	12	53.86	9	54.23	54.00	3	27,715	0.01%
2022/01/12	4	56.80	11	55.53	54.70	-7	27,639	-0.03%
2022/01/11	0	0.00	1	54.80	55.00	-1	27,401	0.00%
2022/01/07	2	61.35	7	58.09	58.20	-5	27,170	-0.02%
2022/01/06	9	63.44	1	61.80	62.10	8	26,998	0.03%
2022/01/05	19	63.30	3.1	64.11	63.00	15.9	26,823	0.06%
2022/01/04	3	66.97	4.1	67.59	66.20	-1.1	26,657	0.00%
2022/01/03	14.2	73.15	24.1	72.55	68.50	-9.9	26,455	-0.04%
2021/12/30	0	0.00	5	70.30	70.50	-5	26,038	-0.02%
2021/12/29	0	0.00	2	70.35	70.70	-2	26,014	-0.01%
2021/12/23	0	0.00	5	69.00	69.00	-5	25,899	-0.02%
2021/12/17	5	62.20	4.1	65.42	63.20	0.9	25,794	0.00%
2021/12/16	22	69.78	7	70.36	69.10	15	25,719	0.06%
2021/12/15	27	67.98	30	69.07	69.00	-3	24,885	-0.01%
2021/12/14	45	66.87	48.1	64.99	65.50	-3.1	23,972	-0.01%
2021/12/13	34.1	71.70	27	71.97	68.50	7.1	23,267	0.03%
2021/12/10	110	69.20	106.1	69.17	69.60	3.9	22,289	0.02%	大買/大賣/
2021/12/09	23.1	69.42	21	71.41	70.00	2.1	20,311	0.01%
2021/12/08	69.2	70.93	77	70.83	65.80	-7.8	19,204	-0.04%
2021/12/07	59	65.08	52	65.26	67.80	7	17,027	0.04%
2021/12/06	57	57.68	52	57.53	61.70	5	15,747	0.03%
2021/12/03	1	53.80	11	56.06	56.10	-10	14,291	-0.07%
2021/12/02	12	53.91	10	51.24	51.00	2	13,989	0.01%
2021/12/01	16	52.77	24.1	55.44	56.50	-8	13,671	-0.06%
2021/11/30	1.1	51.95	16	53.76	52.90	-15	13,502	-0.11%
2021/11/29	8	48.67	0	0.00	49.10	8	13,356	0.06%
2021/11/26	0.1	48.52	0.1	48.80	48.80	0	13,285	0.00%
2021/11/25	0	0.00	5.1	52.99	52.10	-5.1	13,211	-0.04%
2021/11/24	3.1	50.52	1	52.00	52.00	2.1	13,134	0.02%
2021/11/23	3	51.60	2.2	51.97	49.00	0.9	13,064	0.01%
2021/11/22	2	54.30	0.1	54.60	54.30	1.9	12,932	0.01%
2021/11/19	1.2	55.67	10	55.50	55.00	-8.8	12,867	-0.07%
2021/11/18	4.1	54.09	2	53.60	53.50	2.1	12,751	0.02%
2021/11/17	5	55.00	4	54.70	55.00	1	12,670	0.01%
2021/11/16	30	56.47	0.2	54.95	53.40	29.8	12,508	0.24%
2021/11/15	200	57.74	189	57.67	59.20	11	12,221	0.09%	大買/大賣/
2021/11/12	75.1	51.78	76	52.33	53.90	-1	10,981	-0.01%
2021/11/11	273.1	46.04	307.1	46.24	49.00	-34	9,374	-0.36%	大買/大賣/
2021/11/10	40.1	42.70	36	42.78	44.55	4.1	7,524	0.05%
2021/11/09	14	38.15	48.1	39.79	40.50	-34.1	6,650	-0.51%
2021/11/08	16.1	33.82	19	35.58	36.85	-2.9	5,681	-0.05%
2021/11/05	25	34.46	7	34.64	33.50	18	5,175	0.35%
2021/11/04	15	34.76	8	35.24	33.25	7	4,679	0.15%
2021/11/03	26	33.49	2	34.03	35.20	24	4,353	0.55%
2021/11/02	31	36.15	62	34.86	35.00	-31	4,000	-0.77%
2021/11/01	42	33.51	23	33.71	34.20	19	3,237	0.59%
2021/10/29	17	29.91	18	30.10	31.10	-1	2,623	-0.04%
2021/10/28	5	28.80	1	29.00	28.30	4	2,293	0.17%
2021/10/27	14	29.50	22	29.72	29.50	-8	2,174	-0.37%
2021/10/26	40	26.19	10	27.24	28.25	30	1,615	1.86%
2021/10/25	7	25.36	8	25.44	25.70	-1	1,366	-0.07%
2021/10/22	56	26.07	66	26.18	26.15	-10	1,234	-0.81%
2021/10/21	14	24.03	42	24.00	24.65	-28	743	-3.77%
2021/10/20	30	22.18	5	20.80	22.45	25	575	4.35%
2021/10/13	0	0.00	1	20.10	20.10	-1	555	-0.18%
2021/09/30	0	0.00	9	20.93	21.05	-9	696	-1.29%
2021/09/28	1	21.20	0	0.00	20.85	1	749	0.13%
2021/09/22	5	20.20	0	0.00	20.10	5	770	0.65%
2021/09/16	5	22.23	10	21.20	21.30	-5	771	-0.65%
2021/09/15	10	19.47	0	0.00	20.80	10	726	1.38%
2021/08/18	0	0.00	7	19.80	19.70	-7	734	-0.95%
2021/08/03	0	0.00	45	22.10	22.40	-45	801	-5.62%
2021/08/02	45	22.04	0	0.00	22.20	45	800	5.62%
2021/07/22	0	0.00	20	22.35	22.25	-20	877	-2.28%
2021/07/09	1	22.80	1	22.75	22.80	0	1,043	0.00%
2021/07/05	0	0.00	1	23.50	22.90	-1	1,378	-0.07%
2021/06/30	5	22.10	4	22.00	21.95	1	1,716	0.06%
2021/06/22	1	21.10	0	0.00	21.00	1	1,802	0.06%
2021/06/21	0	0.00	3	22.35	21.05	-3	1,803	-0.17%
2021/06/18	3	22.27	0	0.00	22.20	3	1,813	0.17%
2021/06/11	0	0.00	11	21.84	21.60	-11	1,926	-0.57%
2021/06/08	11	21.97	1	22.25	22.15	10	1,971	0.51%
2021/06/01	30	22.71	10	22.83	22.90	20	2,085	0.96%
2021/05/26	1	21.95	2	21.90	21.70	-1	2,102	-0.05%
2021/05/25	1	21.80	0	0.00	21.90	1	2,118	0.05%
2021/05/20	0	0.00	2	20.50	20.50	-2	2,208	-0.09%
2021/05/19	0	0.00	1	20.15	20.90	-1	2,255	-0.04%
2021/05/18	0	0.00	11	19.92	20.00	-11	2,367	-0.46%
2021/05/17	15	18.59	6	18.11	18.20	9	2,368	0.38%
2021/05/14	1	19.85	2	20.70	20.00	-1	2,354	-0.04%
2021/05/13	2	21.40	2	20.30	20.30	0	2,338	0.00%
2021/05/03	2	26.95	0	0.00	26.30	2	2,280	0.09%
2021/04/28	0	0.00	3	28.60	28.60	-3	2,272	-0.13%
2021/04/26	0	0.00	1	28.80	28.65	-1	2,270	-0.04%
2021/04/23	10	27.80	0	0.00	28.40	10	2,295	0.44%
2021/04/22	1	27.20	0	0.00	27.80	1	2,304	0.04%
2021/04/21	1	29.60	6	30.53	29.50	-5	2,278	-0.22%
2021/04/20	16	29.78	1	30.45	30.45	15	2,260	0.66%
2021/04/19	3	29.27	286	29.53	28.80	-283	2,245	-12.61%	大賣/鉅額交易
2021/04/16	35	30.56	0	0.00	30.00	35	2,252	1.55%
2021/04/15	2	30.43	0	0.00	30.20	2	2,264	0.09%
2021/04/14	3	30.72	1	30.15	30.90	2	2,252	0.09%
2021/04/13	86	31.18	25	31.66	30.50	61	2,271	2.69%
2021/04/12	19	31.96	20	32.15	31.95	-1	2,334	-0.04%
2021/04/09	65	30.68	22	30.73	30.95	43	2,253	1.91%
2021/04/08	156	30.44	13	30.39	29.90	143	2,167	6.60%	大買/鉅額交易
2021/04/07	0	26.95	0	0.00	28.20	0	2,018	0.00%
2021/04/06	0	0.00	1	26.70	26.95	-1	1,955	-0.05%
2021/03/30	0	0.00	2	25.85	25.65	-2	2,037	-0.10%
2021/03/25	0	0.00	1	23.95	24.00	-1	2,166	-0.05%
2021/03/22	0	0.00	1	25.95	25.70	-1	3,291	-0.03%
2021/03/19	0	0.00	5	26.30	25.60	-5	3,383	-0.15%
2021/03/18	2	26.40	2	26.38	25.95	0	3,546	0.00%
2021/03/17	1	26.15	1	25.85	26.20	0	3,602	0.00%
2021/03/16	1	26.00	0	0.00	25.30	1	3,599	0.03%
2021/03/15	1	25.55	0	0.00	25.75	1	3,640	0.03%
2021/03/10	0	0.00	30	24.30	24.25	-30	3,890	-0.77%
2021/03/04	30	24.68	0	0.00	24.70	30	3,923	0.76%
2021/03/03	4	24.64	4	24.80	24.60	0	3,913	0.00%
2021/03/02	10	25.79	10	26.00	25.20	0	3,901	0.00%
2021/02/26	20	25.12	20	24.93	25.00	0	3,864	0.00%
2021/02/25	13	25.35	13	25.05	24.80	0	3,854	0.00%
2021/02/24	0	0.00	2	25.33	25.25	-2	3,847	-0.05%
2021/02/22	6	24.84	0	0.00	25.05	6	3,810	0.16%
2021/02/19	2	24.38	1	24.65	24.85	1	3,788	0.03%
2021/01/29	0	0.00	2	22.88	21.85	-2	3,610	-0.06%
2021/01/28	1	22.30	0	0.00	22.65	1	3,600	0.03%
2021/01/27	0	0.00	2	22.55	22.35	-2	3,590	-0.06%
2021/01/25	4	22.40	0	0.00	22.15	4	3,563	0.11%
2021/01/20	1	23.70	1	22.50	22.00	0	3,513	0.00%
2021/01/13	1	24.00	1	23.30	23.30	0	3,388	0.00%
2021/01/12	1	24.20	0	0.00	23.20	1	3,365	0.03%
2021/01/08	0	0.00	1	24.25	24.25	-1	3,282	-0.03%
2021/01/06	1	27.10	4	26.96	25.80	-3	3,218	-0.09%
2021/01/05	12	27.53	13	26.95	26.80	-1	3,121	-0.03%
2021/01/04	2	25.90	0	0.00	25.55	2	2,975	0.07%
2020/12/31	3	26.03	6	26.48	25.75	-3	2,950	-0.10%
2020/12/30	17	26.84	14	26.66	26.70	3	2,906	0.10%
2020/12/29	0	0.00	1	25.20	25.05	-1	2,796	-0.04%
2020/12/28	2	25.38	2	25.73	25.05	0	2,766	0.00%
2020/12/25	2	25.28	3	25.30	25.20	-1	2,711	-0.04%
2020/12/24	1	25.20	3	24.98	25.20	-2	2,660	-0.08%
2020/12/23	1	24.25	1	24.00	24.00	0	2,588	0.00%
2020/12/22	4	24.55	4	24.75	23.80	0	2,565	0.00%
2020/12/21	6	25.41	2	25.05	24.60	4	2,525	0.16%
2020/12/18	10	26.59	10	26.81	26.50	0	2,439	0.00%
2020/12/17	7	27.52	3	27.63	27.35	4	2,312	0.17%
2020/12/16	123	29.26	124	29.20	27.10	-1	2,119	-0.05%	大買/大賣/
2020/12/15	22	27.61	19	27.73	28.80	3	1,284	0.23%
2020/12/14	12	26.69	13	26.47	26.20	-1	1,168	-0.09%
2020/12/11	14	24.74	11	25.27	25.40	3	973	0.31%
2020/12/08	0	0.00	1	23.95	24.00	-1	814	-0.12%
2020/12/07	7	23.41	1	23.00	24.50	6	797	0.75%
2020/12/04	2	21.90	2	22.00	22.40	0	673	0.00%
2020/12/03	6	21.47	6	21.09	20.40	0	602	0.00%
2020/12/02	0	0.00	2	19.90	20.75	-2	561	-0.36%
2020/10/30	0	0.00	10	16.80	16.75	-10	578	-1.73%
2020/10/23	10	17.65	0	0.00	17.75	10	578	1.73%
2020/10/07	0	0.00	15	18.90	18.60	-15	850	-1.76%
2020/09/24	1	19.50	0	0.00	18.35	1	913	0.11%
2020/09/14	15	18.81	0	0.00	18.80	15	915	1.64%
2020/09/09	0	0.00	1	20.85	20.85	-1	861	-0.12%
2020/09/04	2	20.53	1	19.40	20.95	1	779	0.13%
2020/09/03	1	20.00	1	20.00	20.05	0	689	0.00%
2020/08/13	1	16.70	0	0.00	16.70	1	616	0.16%
2020/07/31	0	0.00	1	17.30	17.25	-1	633	-0.16%
2020/07/30	1	16.95	0	0.00	17.10	1	632	0.16%
2020/07/23	0	0.00	1	18.00	18.00	-1	629	-0.16%
2020/07/21	2	18.60	3	18.90	18.75	-1	580	-0.17%
2020/07/13	0	0.00	1	19.75	19.55	-1	395	-0.25%
2020/07/10	1	20.15	0	0.00	20.00	1	397	0.25%
2020/07/09	0	0.00	2	21.20	21.15	-2	389	-0.51%
2020/07/08	2	21.00	0	0.00	21.00	2	368	0.54%
2020/07/03	0	0.00	1	20.75	20.30	-1	364	-0.27%
2020/07/02	2	20.25	0	0.00	20.25	2	358	0.56%
2020/06/19	1	18.65	0	0.00	18.95	1	318	0.31%
2020/06/02	0	0.00	1	19.45	19.45	-1	403	-0.25%
2020/05/22	1	20.35	0	0.00	20.10	1	427	0.23%
2020/05/12	0	0.00	1	20.30	20.40	-1	530	-0.19%
2020/05/11	1	20.35	0	0.00	20.35	1	531	0.19%
2020/05/05	0	0.00	1	20.00	20.00	-1	535	-0.19%
2020/04/29	1	19.35	0	0.00	20.40	1	563	0.18%
2020/04/17	0	0.00	1	17.75	17.65	-1	566	-0.18%
2020/04/16	1	17.60	0	0.00	17.60	1	559	0.18%
2020/03/19	0	0.00	3	13.70	12.80	-3	744	-0.40%
2020/03/18	0	0.00	1	15.20	14.20	-1	744	-0.13%
2020/02/21	1	25.30	0	0.00	24.80	1	641	0.16%
2020/02/05	0	0.00	1	22.75	22.65	-1	552	-0.18%
2019/12/26	1	30.20	15	30.32	30.00	-14	534	-2.62%
2019/12/25	15	30.47	0	0.00	30.00	15	515	2.91%
2019/12/12	1	28.80	1	29.10	29.05	0	357	0.00%
2019/11/13	1	29.90	0	0.00	29.95	1	550	0.18%
2019/10/28	10	30.98	0	0.00	30.75	10	536	1.87%
2019/10/17	0	0.00	1	31.95	31.80	-1	547	-0.18%
2019/10/16	0	0.00	1	32.15	31.95	-1	551	-0.18%
2019/10/09	0	0.00	1	30.70	30.75	-1	512	-0.20%
2019/09/18	1	32.05	1	32.35	31.75	0	595	0.00%
2019/09/11	0	0.00	5	32.61	32.25	-5	628	-0.80%
2019/09/05	0	0.00	1	33.55	33.40	-1	640	-0.16%
2019/09/04	2	35.18	1	34.75	34.35	1	629	0.16%
2019/09/03	12	34.35	15	34.30	34.60	-3	562	-0.53%
2019/08/30	3	33.70	0	0.00	33.70	3	535	0.56%
2019/08/28	0	0.00	1	34.00	33.60	-1	523	-0.19%
2019/08/23	3	33.10	3	33.40	33.40	0	502	0.00%
2019/08/07	0	0.00	15	31.54	30.90	-15	564	-2.66%
2019/08/05	0	0.00	6	31.36	31.20	-6	588	-1.02%
2019/07/10	2	35.05	2	34.40	34.15	0	1,241	0.00%
2019/07/08	2	33.55	1	33.45	33.45	1	1,252	0.08%
2019/07/05	0	0.00	1	33.35	33.40	-1	1,309	-0.08%
2019/06/25	0	0.00	40	33.26	32.75	-40	1,709	-2.34%
2019/06/24	40	33.56	0	0.00	33.50	40	1,887	2.12%
2019/06/13	1	31.50	1	31.95	31.95	0	2,167	0.00%
2019/05/31	0	0.00	5	31.50	31.50	-5	2,238	-0.22%
2019/05/28	2	30.30	0	0.00	30.35	2	2,284	0.09%
2019/05/23	0	0.00	2	30.65	31.20	-2	2,460	-0.08%
2019/05/17	1	32.75	1	34.00	32.75	0	2,544	0.00%
2019/05/15	0	0.00	100	34.00	34.15	-100	2,563	-3.90%
2019/05/10	1	33.80	0	0.00	34.40	1	2,586	0.04%
2019/05/06	1	37.00	1	36.80	36.80	0	2,560	0.00%
2019/05/02	1	36.55	0	0.00	37.45	1	2,540	0.04%
2019/04/29	13	36.18	4	36.56	36.35	9	2,567	0.35%
2019/04/26	2	41.05	2	41.25	39.75	0	2,629	0.00%
2019/04/19	1	38.60	1	38.40	38.30	0	2,455	0.00%
2019/04/17	0	0.00	3	41.52	41.15	-3	2,387	-0.13%
2019/04/16	10	39.26	11	39.91	40.20	-1	2,311	-0.04%
2019/04/12	0	0.00	1	37.50	37.70	-1	2,174	-0.05%
2019/04/11	2	38.70	3	37.70	37.25	-1	2,141	-0.05%
2019/04/10	24	38.54	23	38.79	38.45	1	2,081	0.05%
2019/04/08	9	38.07	6	38.20	37.85	3	1,962	0.15%
2019/04/01	0	0.00	5	37.25	36.00	-5	1,817	-0.28%
2019/03/28	5	37.70	5	37.88	37.10	0	1,771	0.00%
2019/03/27	26	37.93	25	37.85	38.40	1	1,696	0.06%
2019/03/26	0	0.00	1	35.85	36.85	-1	1,524	-0.07%
2019/03/25	1	33.50	0	0.00	33.50	1	1,429	0.07%
2019/03/19	7	35.31	12	35.66	35.00	-5	1,463	-0.34%
2019/03/18	6	35.66	1	36.05	35.80	5	1,393	0.36%
2019/03/15	2	32.40	0	0.00	33.00	2	1,314	0.15%
2019/03/07	0	0.00	9	34.07	33.05	-9	1,442	-0.62%
2019/03/04	1	34.10	0	0.00	34.00	1	1,450	0.07%
2019/02/27	9	34.40	9	35.75	34.40	0	1,459	0.00%
2019/02/21	8	34.00	8	33.90	34.00	0	1,352	0.00%
2019/02/20	11	34.26	6	34.70	34.20	5	1,384	0.36%
2019/02/14	1	34.05	0	0.00	33.00	1	1,395	0.07%
2019/01/25	0	0.00	1	32.35	32.35	-1	1,368	-0.07%
2019/01/21	10	33.50	11	33.95	33.50	-1	1,394	-0.07%
2019/01/18	9	32.71	0	0.00	33.50	9	1,376	0.65%
2019/01/17	0	0.00	1	31.80	31.95	-1	1,248	-0.08%
2019/01/15	1	29.80	0	0.00	29.40	1	1,252	0.08%
2018/11/28	0	0.00	1	34.20	33.75	-1	1,616	-0.06%
2018/11/22	2	34.68	1	33.25	32.35	1	1,601	0.06%
2018/11/21	3	34.20	0	0.00	34.30	3	1,580	0.19%
2018/11/20	6	33.85	6	33.70	33.70	0	1,569	0.00%
2018/11/19	3	33.40	5	33.75	33.95	-2	1,540	-0.13%
2018/11/16	5	32.80	1	32.20	31.80	4	1,502	0.27%
2018/11/13	0	0.00	2	28.75	28.90	-2	1,449	-0.14%
2018/11/06	2	32.00	2	32.10	30.25	0	1,557	0.00%
2018/11/05	1	31.45	2	31.05	31.40	-1	1,564	-0.06%
2018/10/29	0	0.00	2	27.50	26.90	-2	1,665	-0.12%
2018/10/23	0	0.00	5	32.15	31.30	-5	1,749	-0.29%
2018/10/17	7	32.14	7	32.25	31.65	0	1,786	0.00%
2018/10/16	5	32.80	0	0.00	32.45	5	1,797	0.28%
2018/09/21	0	0.00	1	39.60	40.90	-1	2,463	-0.04%
2018/09/20	1	38.00	0	0.00	38.00	1	2,684	0.04%
2018/09/14	0	0.00	1	42.20	43.30	-1	3,791	-0.03%
2018/08/13	1	51.40	1	50.10	50.50	0	6,128	0.00%
2018/08/08	0	0.00	1	56.00	55.20	-1	6,066	-0.02%
2018/08/07	3	55.10	2	55.45	55.60	1	6,069	0.02%
2018/08/06	0	0.00	1	57.50	56.90	-1	6,077	-0.02%
2018/08/03	1	58.40	1	56.90	56.50	0	6,091	0.00%
2018/08/02	4	58.65	3	58.63	58.20	1	6,040	0.02%
2018/08/01	1	61.40	1	61.80	61.20	0	6,020	0.00%
2018/07/31	7	60.91	2	61.95	60.90	5	6,046	0.08%
2018/07/30	6	62.55	7	63.64	62.00	-1	6,134	-0.02%
2018/07/26	2	61.55	2	62.85	60.80	0	6,125	0.00%
2018/07/25	2	61.45	2	61.25	60.80	0	6,104	0.00%
2018/07/23	0	0.00	2	58.50	59.50	-2	6,104	-0.03%
2018/07/20	0	0.00	1	60.50	60.40	-1	6,091	-0.02%
2018/07/19	1	60.10	1	61.00	60.10	0	6,065	0.00%
2018/07/18	5	61.90	2	60.35	59.30	3	6,043	0.05%
2018/07/17	2	63.05	1	62.30	62.30	1	5,993	0.02%
2018/07/13	1	65.30	1	66.20	64.20	0	5,941	0.00%
2018/07/12	6	63.70	4	64.00	63.70	2	5,906	0.03%
2018/07/11	4	65.35	8	65.78	64.70	-4	5,866	-0.07%
2018/07/10	1	64.90	1	65.50	64.50	0	5,781	0.00%
2018/07/09	3	67.20	2	66.55	65.30	1	5,750	0.02%
2018/07/06	10	66.90	9	66.88	67.40	1	5,721	0.02%
2018/07/05	12	66.89	13	68.16	66.50	-1	5,655	-0.02%
2018/07/04	10	67.74	6	67.85	68.20	4	5,609	0.07%
2018/07/03	6	67.55	3	66.73	65.90	3	5,540	0.05%
2018/07/02	1	70.90	1	71.40	70.50	0	5,429	0.00%
2018/06/29	10	72.31	9	72.58	72.10	1	5,423	0.02%
2018/06/28	19	72.45	13	72.38	70.90	6	5,288	0.11%
2018/06/27	15	70.54	16	70.43	72.70	-1	4,922	-0.02%
2018/06/26	5	66.60	9	68.39	66.10	-4	4,628	-0.09%
2018/06/25	7	68.34	4	66.63	66.80	3	4,457	0.07%
2018/06/21	5	64.92	7	64.80	65.80	-2	4,197	-0.05%
2018/06/20	0	0.00	2	63.70	60.60	-2	4,086	-0.05%
2018/06/19	2	63.00	1	64.20	63.10	1	4,123	0.02%
2018/06/15	2	62.90	1	63.20	63.40	1	4,267	0.02%
2018/06/14	1	62.70	0	0.00	62.50	1	4,292	0.02%
2018/06/13	0	0.00	1	65.60	63.80	-1	4,244	-0.02%
2018/06/12	1	66.90	0	0.00	65.10	1	4,152	0.02%
2018/06/11	15	62.20	15	62.73	63.00	0	3,896	0.00%
2018/06/07	3	60.70	13	61.15	60.70	-10	3,768	-0.27%
2018/06/05	2	60.75	0	0.00	59.00	2	3,690	0.05%
2018/06/04	16	64.81	0	0.00	63.00	16	3,620	0.44%
2018/06/01	3	64.80	3	64.40	64.00	0	3,584	0.00%
2018/05/31	116	64.97	0	0.00	62.20	116	3,498	3.32%	大買/鉅額交易
2018/05/30	11	62.72	12	63.01	63.60	-1	3,439	-0.03%
2018/05/29	3	62.30	4	62.95	62.00	-1	3,306	-0.03%
2018/05/28	13	62.18	13	62.84	62.30	0	3,317	0.00%
2018/05/25	4	58.40	4	58.68	58.60	0	3,125	0.00%
2018/05/24	2	54.50	6	55.17	56.50	-4	2,815	-0.14%
2018/05/23	5	51.84	10	51.80	53.20	-5	2,658	-0.19%
2018/05/21	0	0.00	1	49.00	50.00	-1	2,481	-0.04%
2018/05/18	0	0.00	2	47.35	47.35	-2	2,478	-0.08%
2018/05/17	2	48.55	0	0.00	48.30	2	2,504	0.08%
2018/05/16	2	48.53	0	0.00	48.20	2	2,528	0.08%
2018/05/15	4	49.10	4	50.00	49.10	0	2,579	0.00%
2018/05/14	3	50.47	3	50.03	50.30	0	2,633	0.00%
2018/05/11	1	48.30	1	49.15	48.15	0	2,615	0.00%
2018/05/10	8	48.56	0	0.00	48.05	8	2,631	0.30%
2018/05/09	5	48.80	1	48.75	48.60	4	2,627	0.15%
2018/05/07	0	0.00	1	49.80	50.90	-1	2,613	-0.04%
2018/05/04	0	0.00	14	47.48	48.00	-14	2,515	-0.56%
2018/04/30	6	43.85	0	0.00	45.50	6	2,613	0.23%
2018/04/27	12	41.60	6	40.73	42.50	6	2,620	0.23%
2018/04/20	0	0.00	10	46.83	46.35	-10	2,637	-0.38%
2018/04/18	0	0.00	1	46.85	46.40	-1	2,652	-0.04%
2018/04/17	8	47.61	2	47.10	46.85	6	2,719	0.22%
2018/04/16	6	45.93	0	0.00	45.75	6	2,727	0.22%
2018/04/11	0	0.00	15	47.32	46.45	-15	2,996	-0.50%
2018/04/09	4	48.83	5	49.25	48.60	-1	3,250	-0.03%
2018/04/03	1	49.80	10	49.10	49.20	-9	3,454	-0.26%
2018/04/02	0	0.00	1	50.30	50.50	-1	3,534	-0.03%
2018/03/31	11	50.84	8	51.39	50.00	3	3,485	0.09%
2018/03/30	2	49.10	3	49.40	48.40	-1	3,408	-0.03%
2018/03/29	3	48.52	3	48.65	48.30	0	3,442	0.00%
2018/03/28	5	49.06	8	49.19	49.20	-3	3,454	-0.09%
2018/03/27	12	48.37	6	48.23	48.20	6	3,442	0.17%
2018/03/26	3	46.30	5	46.70	46.25	-2	3,436	-0.06%
2018/03/23	4	46.36	13	46.27	45.90	-9	3,513	-0.26%
2018/03/22	7	49.46	11	49.31	48.45	-4	3,557	-0.11%
2018/03/21	34	49.95	22	50.13	48.50	12	3,555	0.34%
2018/03/20	9	47.12	7	49.10	49.95	2	3,537	0.06%
2018/03/16	0	0.00	2	45.63	45.40	-2	3,779	-0.05%
2018/03/15	2	46.03	0	0.00	45.55	2	4,008	0.05%
2018/03/05	15	49.11	5	49.70	47.85	10	4,758	0.21%
2018/03/02	2	47.25	4	47.38	47.00	-2	4,706	-0.04%
2018/03/01	9	46.98	21	47.45	48.20	-12	4,707	-0.25%
2018/02/27	1	42.70	0	0.00	43.85	1	4,690	0.02%
2018/02/09	20	37.85	0	0.00	39.60	20	4,916	0.41%
2018/02/07	5	39.85	0	0.00	37.85	5	4,993	0.10%
2018/02/01	0	0.00	1	47.80	47.65	-1	5,017	-0.02%
2018/01/24	1	52.30	0	0.00	52.30	1	5,033	0.02%
2018/01/22	0	0.00	3	54.30	55.60	-3	5,186	-0.06%
2018/01/19	3	54.00	0	0.00	53.80	3	5,443	0.06%
2018/01/16	1	53.80	1	53.00	53.00	0	5,974	0.00%
2018/01/10	2	54.50	5	54.96	54.50	-3	5,969	-0.05%
2018/01/09	4	57.60	1	57.00	57.00	3	5,983	0.05%
2018/01/08	1	59.00	9	56.73	56.00	-8	5,953	-0.13%
2018/01/05	9	56.24	1	54.30	55.70	8	5,948	0.13%
2018/01/04	2	56.75	1	57.20	55.70	1	6,082	0.02%
2018/01/03	7	55.21	14	55.71	54.70	-7	5,946	-0.12%
2018/01/02	21	51.59	23	51.39	54.00	-2	5,866	-0.03%