精星 (8183)-康和-內湖券商分點個股進出

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

精星

(8183)

可現股當沖

股價
43.70
漲跌
▲0.55
漲幅
+1.27%
成交量
777張
產業
上櫃其他電子類股
339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

精星 (8183)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
2024/05/20	0	0.00	1	42.30	42.20	-1	478	-0.21%
2024/05/13	0.2	43.00	0	0.00	42.45	0.2	492	0.04%
2024/05/10	1	42.60	0	0.00	42.75	1	494	0.20%
2024/05/09	0	0.00	1	43.90	43.30	-1	491	-0.20%
2024/05/07	1	43.35	0	0.00	43.40	1	487	0.21%
2024/05/03	0	0.00	2	43.95	44.00	-2	482	-0.41%
2024/05/02	1	43.60	0	0.00	43.70	1	481	0.21%
2024/04/30	1	44.60	1	44.00	44.00	0	478	0.00%
2024/04/29	0.4	42.73	0	0.00	43.20	0.4	461	0.08%
2024/04/26	0	43.05	0	0.00	42.40	0	456	0.00%
2024/04/24	2	42.50	0	0.00	42.25	2	446	0.45%
2024/03/21	0	0.00	1	50.20	49.85	-1	425	-0.24%
2024/03/20	31	51.22	30	51.67	50.50	1	420	0.24%
2024/02/23	1	50.60	0	0.00	50.00	1	828	0.12%
2024/01/23	0	0.00	1	49.40	49.40	-1	903	-0.11%
2024/01/19	0.1	48.50	0	0.00	48.50	0.1	910	0.01%
2024/01/16	1	48.90	0	0.00	49.05	1	982	0.10%
2023/12/25	1	52.30	0	0.00	52.20	1	1,034	0.10%
2023/12/21	5	53.00	0	0.00	52.50	5	1,032	0.48%
2023/12/13	0	0.00	3	54.50	54.20	-3	1,024	-0.29%
2023/12/11	1	55.10	3	55.27	55.10	-2	1,015	-0.20%
2023/12/08	2	55.10	0.2	55.73	55.10	1.9	1,012	0.18%
2023/12/07	3	56.30	3	57.10	55.90	0	998	0.00%
2023/12/06	5	58.18	5	56.80	56.80	0	981	0.00%
2023/12/05	44	57.36	41	57.37	57.40	3	958	0.31%
2023/11/29	1	55.20	1	55.40	55.40	0	872	0.00%
2023/11/17	0	0.00	1	52.00	51.80	-1	706	-0.14%
2023/11/06	7	53.86	0	0.00	53.80	7	693	1.01%
2023/11/03	0	0.00	0.1	53.30	53.70	-0.1	675	-0.01%
2023/10/17	1	52.60	0	0.00	52.60	1	640	0.16%
2023/10/16	2	52.65	2	53.20	52.60	0	630	0.00%
2023/10/11	1	52.60	1	51.90	51.60	0	609	0.00%
2023/09/20	0	0.00	1	51.70	50.60	-1	652	-0.15%
2023/09/19	2	52.20	1	52.20	51.50	1	653	0.15%
2023/09/06	2	53.00	8	52.44	52.10	-6	649	-0.92%
2023/09/04	4	51.98	0	0.00	52.00	4	606	0.66%
2023/09/01	3	51.43	0	0.00	51.40	3	579	0.52%
2023/08/14	0.1	45.90	0	0.00	46.00	0.1	575	0.01%
2023/07/25	0	0.00	3	53.70	53.60	-3	592	-0.51%
2023/07/24	1	53.20	0	0.00	53.20	1	570	0.18%
2023/07/18	0	0.00	1	53.00	52.50	-1	599	-0.17%
2023/07/13	1	51.70	0	0.00	51.60	1	615	0.16%
2023/07/12	0	51.60	0	0.00	52.30	0	630	0.01%
2023/06/08	1	52.80	0	0.00	52.70	1	970	0.10%
2023/06/02	1	54.00	0	0.00	53.70	1	1,004	0.10%
2023/06/01	1	53.40	0	0.00	53.50	1	1,000	0.10%
2023/05/31	1	53.50	0	0.00	53.50	1	1,005	0.10%
2023/05/30	0	0.00	15	53.01	52.70	-15	1,008	-1.49%
2023/05/29	0	0.00	36	53.29	53.10	-36	1,011	-3.56%
2023/05/26	1	53.00	0	0.00	52.30	1	1,022	0.10%
2023/05/23	1	53.50	0	0.00	53.60	1	1,058	0.09%
2023/05/18	1	52.30	0	0.00	52.50	1	1,141	0.09%
2023/05/11	0	0.00	5	53.70	52.60	-5	1,196	-0.42%
2023/05/08	0	0.00	1	54.40	54.20	-1	1,216	-0.08%
2023/05/05	1	54.40	0	0.00	54.30	1	1,226	0.08%
2023/05/04	0	0.00	2	55.05	54.80	-2	1,250	-0.16%
2023/04/28	1	54.20	1	54.40	54.40	0	1,299	0.00%
2023/04/26	0	0.00	2	53.00	53.60	-2	1,294	-0.15%
2023/04/25	1	53.10	0	0.00	53.20	1	1,290	0.08%
2023/04/24	15	54.05	0	0.00	53.80	15	1,281	1.17%
2023/04/21	2	55.90	1	55.70	54.40	1	1,268	0.08%
2023/04/20	2	57.25	8	57.11	56.10	-6	1,252	-0.48%
2023/04/19	8	57.01	2	56.90	56.30	6	1,242	0.48%
2023/04/18	0	0.00	2	57.50	57.40	-2	1,230	-0.16%
2023/04/17	2	59.00	4	58.78	58.80	-2	1,212	-0.17%
2023/04/14	7	58.69	7	58.96	58.30	0	1,196	0.00%
2023/04/13	2	58.65	1	58.30	58.10	1	1,173	0.09%
2023/04/12	9	59.32	8	59.68	59.10	1	1,133	0.09%
2023/04/11	9	58.38	7	58.87	58.50	2	1,029	0.19%
2023/04/10	15	57.33	18	57.26	57.60	-3	921	-0.33%
2023/04/07	1	55.10	2	55.10	55.10	-1	844	-0.12%
2023/03/27	0	0.00	4	54.60	54.60	-4	870	-0.46%
2023/03/24	15	54.90	5	54.80	54.80	10	879	1.14%
2023/03/22	0	0.00	2	55.40	55.20	-2	879	-0.23%
2023/03/21	2	55.10	0	0.00	54.90	2	885	0.23%
2023/03/20	2	54.20	0	0.00	54.20	2	886	0.23%
2023/03/09	1	57.00	1	56.20	56.20	0	1,093	0.00%
2023/03/08	0	0.00	3	57.20	57.10	-3	1,090	-0.28%
2023/03/07	2	56.90	0	0.00	57.40	2	1,100	0.18%
2023/02/24	0	0.00	7	56.17	55.90	-7	1,210	-0.58%
2023/02/22	2	56.10	0	0.00	56.10	2	1,209	0.17%
2023/02/21	1	57.10	5	57.10	56.90	-4	1,215	-0.33%
2023/02/17	9	58.18	1	58.60	58.50	8	1,207	0.66%
2023/02/15	1	57.30	5	57.50	57.50	-4	1,201	-0.33%
2023/02/14	0	0.00	11	55.76	55.40	-11	1,178	-0.93%
2023/02/09	1	56.90	0	0.00	56.10	1	1,228	0.08%
2023/02/06	2	56.90	2	57.15	56.90	0	1,263	0.00%
2023/02/02	5	57.70	0	0.00	57.10	5	1,271	0.39%
2023/02/01	40	56.96	12	56.27	57.10	28	1,255	2.23%
2023/01/31	10	55.80	1	55.80	55.80	9	1,240	0.73%
2023/01/30	10	54.50	5	54.48	54.50	5	1,223	0.41%
2023/01/17	0	0.00	1	52.80	52.80	-1	1,219	-0.08%
2023/01/16	1	51.80	0	0.00	51.90	1	1,226	0.08%
2023/01/13	2	52.25	0	0.00	52.00	2	1,246	0.16%
2023/01/06	0	0.00	1	54.20	54.20	-1	1,319	-0.08%
2023/01/05	2	54.00	0	0.00	53.40	2	1,351	0.15%
2022/12/26	1	54.20	0	0.00	54.20	1	1,554	0.06%
2022/12/21	0.1	54.00	0	0.00	53.90	0.1	1,682	0.00%
2022/12/14	0	0.00	1	57.50	57.50	-1	1,719	-0.06%
2022/12/12	11	57.70	9	57.66	57.60	2	1,741	0.11%
2022/12/09	5	59.18	2	58.60	58.30	3	1,755	0.17%
2022/12/08	3	57.50	3	59.00	59.30	0	1,734	0.00%
2022/12/07	1	57.20	1	57.20	55.70	0	1,692	0.00%
2022/12/02	0	0.00	10	60.00	59.50	-10	1,695	-0.59%
2022/12/01	12	58.80	12	59.14	58.20	0	1,696	0.00%
2022/11/30	0	0.00	1	58.00	58.10	-1	1,798	-0.06%
2022/11/28	13	58.36	2	58.00	58.00	11	1,920	0.57%
2022/11/25	0	0.00	3	58.80	58.10	-3	2,006	-0.15%
2022/11/24	0	0.00	1	56.00	56.00	-1	1,997	-0.05%
2022/11/23	1	55.60	0	0.00	55.10	1	2,270	0.04%
2022/11/22	1	56.20	1	55.00	55.00	0	2,366	0.00%
2022/11/18	0	0.00	1.1	58.63	56.60	-1.1	2,656	-0.04%
2022/11/16	1	57.70	0	0.00	57.50	1	2,665	0.04%
2022/11/11	1	56.00	0	0.00	56.30	1	2,765	0.04%
2022/11/10	1	55.50	0	0.00	55.90	1	2,761	0.04%
2022/11/07	0	0.00	5	57.50	58.00	-5	2,820	-0.18%
2022/11/03	5	57.40	0	0.00	57.30	5	2,935	0.17%
2022/10/21	0.1	52.60	1	52.50	52.00	-1	3,275	-0.03%
2022/10/17	0	54.00	0	0.00	55.80	0	3,397	0.00%
2022/10/13	0.1	54.70	0	0.00	53.00	0.1	3,438	0.00%
2022/10/07	0	0.00	0	61.20	59.90	0	3,543	0.00%
2022/10/04	0	0.00	0.1	58.50	59.30	-0.1	3,573	0.00%
2022/10/03	4	56.85	3	57.00	57.50	1	3,582	0.03%
2022/09/30	1	51.60	2	52.70	55.70	-1	3,675	-0.03%
2022/09/28	1.2	54.68	1	54.70	54.00	0.2	3,746	0.01%
2022/09/23	1	60.40	1	60.80	60.30	0	3,763	0.00%
2022/09/22	0	0.00	1	60.40	62.00	-1	3,776	-0.03%
2022/09/20	1	62.10	0	0.00	62.10	1	3,807	0.03%
2022/09/16	1	62.40	1	61.30	61.30	0	3,844	0.00%
2022/09/15	0	0.00	1	63.00	62.70	-1	3,874	-0.03%
2022/09/12	1	63.40	2	63.70	64.00	-1	4,009	-0.02%
2022/09/08	2	62.70	1	63.00	63.40	1	4,031	0.02%
2022/09/07	1	61.10	1	62.20	62.20	0	4,061	0.00%
2022/09/06	2	62.35	2	64.50	61.70	0	4,059	0.00%
2022/09/05	1	68.40	3	67.83	66.80	-2	3,998	-0.05%
2022/09/02	2	66.90	17	67.29	67.60	-15	3,988	-0.38%
2022/09/01	2	67.15	2	67.85	66.90	0	4,277	0.00%
2022/08/31	0	0.00	2	66.55	67.00	-2	4,229	-0.05%
2022/08/30	12	67.48	9	67.42	67.50	3	4,282	0.07%
2022/08/29	1	67.20	0	0.00	67.10	1	4,095	0.02%
2022/08/26	3	66.07	2	67.60	67.90	1	4,048	0.02%
2022/08/24	0	0.00	1	62.80	61.60	-1	3,951	-0.03%
2022/08/23	1	62.20	0	0.00	62.50	1	4,030	0.02%
2022/08/19	0	0.00	2	64.90	63.50	-2	4,641	-0.04%
2022/08/15	4	65.10	4	64.83	65.10	0	4,910	0.00%
2022/08/11	6	64.55	7	63.49	63.30	-1	4,915	-0.02%
2022/08/10	0	0.00	7	63.31	63.40	-7	4,972	-0.14%
2022/08/09	1	61.00	3	61.37	61.70	-2	4,930	-0.04%
2022/08/03	1	58.10	31	56.66	56.70	-30	5,094	-0.59%
2022/08/02	43	58.52	31	58.10	58.00	12	5,094	0.24%
2022/08/01	2	64.10	0	0.00	64.40	2	5,074	0.04%
2022/07/27	1	63.60	0	0.00	64.20	1	5,163	0.02%
2022/07/26	2	66.95	0	0.00	64.60	2	5,189	0.04%
2022/07/25	5	65.52	6	65.77	66.50	-1	5,201	-0.02%
2022/07/22	2	66.15	2	66.50	64.50	0	5,287	0.00%
2022/07/21	10	65.40	0	0.00	65.70	10	5,437	0.18%
2022/07/19	1	65.60	2	65.30	65.40	-1	5,693	-0.02%
2022/07/18	0	0.00	4	64.40	65.30	-4	5,798	-0.07%
2022/07/15	4	64.80	6	63.20	64.80	-2	6,115	-0.03%
2022/07/14	5	61.80	0	0.00	62.50	5	6,175	0.08%
2022/07/13	0	0.00	22	61.50	60.30	-22	6,449	-0.34%
2022/07/11	1	62.30	0	0.00	62.00	1	6,828	0.01%
2022/07/07	17	57.45	22	57.52	60.70	-5	8,395	-0.06%
2022/07/06	4	55.50	0	0.00	55.30	4	8,777	0.05%
2022/07/04	1	54.20	0	0.00	53.70	1	9,515	0.01%
2022/07/01	21	54.00	0	0.00	54.00	21	9,539	0.22%
2022/06/29	0	0.00	1	61.10	61.40	-1	9,548	-0.01%
2022/06/27	1	62.00	1	60.30	62.20	0	9,604	0.00%
2022/06/24	1	60.20	1	59.70	58.70	0	9,838	0.00%
2022/06/22	2	60.75	21	60.97	60.00	-19	9,979	-0.19%
2022/06/21	20	64.28	28.1	61.61	63.80	-8.1	9,996	-0.08%
2022/06/20	12	61.70	0	0.00	60.90	12	9,971	0.12%
2022/06/15	0	0.00	3	66.67	65.90	-3	9,815	-0.03%
2022/06/14	32	65.05	0	0.00	67.10	32	9,787	0.33%
2022/06/10	47	68.75	51	68.81	68.60	-4	9,675	-0.04%
2022/06/09	0	0.00	2	67.35	67.50	-2	9,317	-0.02%
2022/06/08	5	66.60	7	67.64	66.90	-2	9,253	-0.02%
2022/06/07	2	65.55	3	66.10	66.60	-1	9,139	-0.01%
2022/06/06	0	0.00	5	65.00	65.00	-5	9,048	-0.06%
2022/06/02	24	64.05	1	63.70	63.90	23	9,019	0.26%
2022/06/01	29	66.80	65	67.11	65.80	-36	8,956	-0.40%
2022/05/31	13	66.57	11	66.04	66.00	2	8,845	0.02%
2022/05/30	43	66.94	26.2	67.50	67.10	16.8	8,775	0.19%
2022/05/27	15	65.41	92.1	64.52	65.60	-77.1	8,519	-0.91%
2022/05/26	39.3	63.49	30	63.02	62.40	9.3	8,117	0.11%
2022/05/25	0	0.00	1	58.90	59.80	-1	7,760	-0.01%
2022/05/24	3	57.57	1	59.10	57.10	2	7,742	0.03%
2022/05/19	0	0.00	2	58.75	59.50	-2	7,835	-0.03%
2022/05/18	2	59.70	1	59.00	59.00	1	7,786	0.01%
2022/05/16	0	0.00	1	57.30	57.00	-1	7,643	-0.01%
2022/05/12	6	54.27	2	54.60	52.70	4	7,495	0.05%
2022/05/11	0	0.00	0.1	55.50	55.00	-0.1	7,419	0.00%
2022/05/10	0	0.00	7	56.50	56.50	-7	7,340	-0.10%
2022/05/09	7	62.33	1	57.60	57.30	6	7,300	0.08%
2022/05/03	1	61.70	1	61.50	61.70	0	7,054	0.00%
2022/04/29	10	63.80	1	64.60	62.40	9	7,021	0.13%
2022/04/28	4	64.38	3	63.37	62.70	1	6,981	0.01%
2022/04/27	37	63.62	5.1	62.91	62.70	31.9	6,875	0.46%
2022/04/26	20	66.54	17	68.21	68.00	3	6,673	0.04%
2022/04/25	6	64.83	11	63.98	63.60	-5	6,488	-0.08%
2022/04/22	18	68.68	2	70.20	67.50	16	6,385	0.25%
2022/04/21	26.3	71.63	26	71.60	71.50	0.3	6,297	0.00%
2022/04/20	21	69.52	17	69.56	69.70	4	5,970	0.07%
2022/04/19	20	70.34	16	70.23	69.20	4	5,891	0.07%
2022/04/18	9	68.67	9	69.08	67.40	0	5,820	0.00%
2022/04/15	35	73.60	6	73.83	74.00	29	5,625	0.52%
2022/04/14	75	74.51	76	74.66	75.50	-1	5,488	-0.02%
2022/04/13	94	73.43	97	73.55	73.60	-3	4,810	-0.06%
2022/04/12	15	70.70	49	69.09	73.20	-34	3,814	-0.89%
2022/04/11	32	67.07	28	66.83	66.60	4	3,420	0.12%
2022/04/08	30	65.60	16	66.18	66.50	14	3,033	0.46%
2022/03/30	2	63.55	1	62.70	62.20	1	3,560	0.03%
2022/03/29	5	64.78	5	62.38	62.30	0	3,528	0.00%
2022/03/24	1	58.00	3	59.07	59.70	-2	3,156	-0.06%
2022/03/22	3	56.10	0	0.00	56.60	3	3,194	0.09%
2022/03/18	0	0.00	1	55.30	55.20	-1	3,450	-0.03%
2022/03/17	0	0.00	1	54.20	54.80	-1	3,513	-0.03%
2022/03/15	1	52.00	0	0.00	51.80	1	3,713	0.03%
2022/02/25	0	0.00	1	55.00	55.20	-1	7,142	-0.01%
2022/02/22	1	59.80	3	59.43	57.80	-2	8,484	-0.02%
2022/02/11	0	0.00	1	56.40	56.20	-1	9,242	-0.01%
2022/02/07	1	54.60	0	0.00	55.20	1	9,302	0.01%
2022/01/24	0	0.00	1	53.80	55.90	-1	9,534	-0.01%
2022/01/19	1	57.50	0	0.00	57.30	1	9,961	0.01%
2022/01/11	2	63.45	3	62.90	62.10	-1	9,860	-0.01%
2022/01/10	4	60.83	2	61.30	61.30	2	9,615	0.02%
2022/01/05	1	61.00	3.3	60.71	60.70	-2.3	9,463	-0.02%
2022/01/04	5	62.74	2	62.05	61.10	3	9,427	0.03%
2021/12/30	2	63.50	2	63.25	63.10	0	9,230	0.00%
2021/12/29	13	63.45	3	63.70	63.80	10	9,202	0.11%
2021/12/28	9	65.93	3	65.07	64.30	6	9,157	0.07%
2021/12/27	50	67.22	54	66.71	65.30	-4	9,033	-0.04%
2021/12/24	12	68.19	11	68.92	70.90	1	8,684	0.01%
2021/12/23	1	64.50	0	0.00	64.50	1	8,269	0.01%
2021/12/22	1	63.90	1	63.80	63.50	0	8,247	0.00%
2021/12/16	2	65.90	0	0.00	65.30	2	8,079	0.02%
2021/12/15	4	68.05	1	66.90	65.70	3	8,003	0.04%
2021/12/14	0	0.00	2	63.95	63.30	-2	7,806	-0.03%
2021/12/13	0	0.00	1	67.10	65.60	-1	7,737	-0.01%
2021/12/09	2	66.90	1	67.20	66.90	1	7,595	0.01%
2021/12/08	3	70.37	0	0.00	67.50	3	7,499	0.04%
2021/12/07	4	69.80	0	0.00	69.00	4	7,420	0.05%
2021/12/06	54	70.96	57	71.24	72.20	-3	7,241	-0.04%
2021/12/03	1	69.90	2.1	68.93	69.70	-1.1	7,093	-0.02%
2021/12/02	31.1	71.21	27.1	70.67	69.40	4	6,885	0.06%
2021/12/01	3.1	65.75	3	66.77	68.70	0.1	6,133	0.00%
2021/11/30	4	62.38	3	62.33	62.50	1	5,616	0.02%
2021/11/29	12	60.10	13.1	60.15	61.00	-1.1	5,450	-0.02%
2021/11/26	21.1	66.39	26	66.60	64.50	-4.9	5,219	-0.09%
2021/11/25	1	62.70	0.1	63.45	63.50	0.9	4,685	0.02%
2021/11/24	41	64.65	57.2	64.94	64.40	-16.2	4,526	-0.36%
2021/11/23	63.2	63.79	65	63.58	63.60	-1.8	4,102	-0.04%
2021/11/22	6.1	59.50	11	59.53	60.90	-4.9	3,228	-0.15%
2021/11/19	14	54.10	0.1	54.10	55.40	13.9	2,843	0.49%
2021/11/18	4.1	55.69	6	56.53	54.60	-1.9	2,760	-0.07%
2021/11/17	7	54.77	7.1	54.26	54.60	-0.1	2,557	0.00%
2021/11/16	0.1	54.40	3	54.43	53.30	-2.9	2,341	-0.12%
2021/11/15	2	48.20	1	50.90	50.90	1	2,004	0.05%
2021/11/11	0	0.00	1	45.85	45.80	-1	1,971	-0.05%
2021/11/09	0	0.00	1	47.15	46.00	-1	2,018	-0.05%
2021/11/08	0	0.00	2	46.25	46.10	-2	2,002	-0.10%
2021/11/05	0	0.00	1	47.70	46.65	-1	2,043	-0.05%
2021/11/04	2	48.45	2	47.90	47.70	0	2,078	0.00%
2021/11/03	1	48.65	1	47.30	47.30	0	2,143	0.00%
2021/11/02	2	50.55	0	0.00	49.00	2	2,193	0.09%
2021/11/01	0	0.00	2	50.70	51.50	-2	2,116	-0.09%
2021/10/29	0	0.00	5	49.97	49.95	-5	2,034	-0.25%
2021/10/28	3	48.63	13	48.29	48.50	-10	1,901	-0.53%
2021/10/27	1	44.35	4	44.76	47.05	-3	1,658	-0.18%
2021/10/26	6	43.37	1	43.90	42.80	5	1,606	0.31%
2021/10/14	1	37.45	0	0.00	37.90	1	2,392	0.04%
2021/10/13	0	0.00	1	37.90	37.95	-1	2,460	-0.04%
2021/10/07	0	0.00	2	38.65	38.80	-2	2,805	-0.07%
2021/10/06	3	37.73	0	0.00	37.20	3	3,258	0.09%
2021/10/01	4	38.65	2	37.90	37.80	2	3,540	0.06%
2021/09/29	3	39.05	3	39.15	39.15	0	3,749	0.00%
2021/09/27	2	42.15	0	0.00	42.05	2	4,328	0.05%
2021/09/24	0	0.00	1	42.65	42.40	-1	4,507	-0.02%
2021/09/16	5	42.06	5	42.20	42.00	0	5,720	0.00%
2021/09/10	1	43.30	6	44.63	44.10	-5	5,819	-0.09%
2021/09/08	1	42.35	1	42.95	41.60	0	5,814	0.00%
2021/09/07	0	0.00	1	41.20	41.30	-1	5,808	-0.02%
2021/09/03	4	42.95	1	42.90	42.90	3	5,824	0.05%
2021/08/31	2	43.68	0	0.00	43.65	2	5,887	0.03%
2021/08/27	1	45.10	1	44.40	44.30	0	5,937	0.00%
2021/08/26	1	45.20	1	46.00	45.60	0	5,970	0.00%
2021/08/25	0	0.00	1	45.00	45.15	-1	6,121	-0.02%
2021/08/23	1	44.10	1	44.80	45.70	0	6,180	0.00%
2021/08/20	1	42.05	2	43.13	43.70	-1	6,178	-0.02%
2021/08/19	2	44.08	1	44.70	42.00	1	6,184	0.02%
2021/08/17	0	0.00	1	41.95	41.95	-1	6,245	-0.02%
2021/08/16	3	43.98	0	0.00	43.40	3	6,256	0.05%
2021/08/10	1	50.80	0	0.00	50.70	1	6,224	0.02%
2021/08/09	1	53.70	7	53.51	50.80	-6	6,225	-0.10%
2021/08/06	2	51.95	9	52.23	52.40	-7	6,176	-0.11%
2021/08/04	1	50.20	21	49.55	49.55	-20	6,171	-0.32%
2021/08/02	1	49.50	0	0.00	49.45	1	6,268	0.02%
2021/07/30	0	0.00	6	51.93	50.10	-6	6,300	-0.10%
2021/07/29	9	52.03	0	0.00	51.90	9	6,386	0.14%
2021/07/27	10	53.66	40	53.80	51.70	-30	6,456	-0.46%
2021/07/26	28	54.90	2	54.80	54.50	26	6,436	0.40%
2021/07/23	10	53.20	3.2	53.75	53.40	6.8	6,387	0.11%
2021/07/22	2	53.05	3	53.13	53.20	-1	6,320	-0.02%
2021/07/21	2	50.05	1	51.20	50.00	1	6,182	0.02%
2021/07/16	2	53.30	2	52.80	52.50	0	6,108	0.00%
2021/07/15	2	52.85	2	52.35	53.10	0	6,083	0.00%
2021/07/14	13	54.24	29	55.48	53.60	-16	6,087	-0.26%
2021/07/13	69	54.89	24	56.70	53.50	45	5,965	0.75%
2021/07/12	12	54.90	8	55.11	55.20	4	5,552	0.07%
2021/07/09	1	52.50	1	52.80	52.00	0	5,479	0.00%
2021/07/08	4	54.08	0	0.00	53.10	4	5,582	0.07%
2021/07/07	2	53.55	0.2	52.90	52.50	1.8	5,680	0.03%
2021/07/06	17	54.32	13	53.31	53.90	4	5,744	0.07%
2021/07/05	41	55.70	39	56.03	55.60	2	6,053	0.03%
2021/07/02	4.2	52.84	7	53.49	53.70	-2.8	5,760	-0.05%
2021/07/01	3.5	52.14	3	53.00	51.80	0.5	5,710	0.01%
2021/06/30	70	54.43	70	54.66	51.70	0	5,613	0.00%
2021/06/29	3	50.55	9	51.85	53.00	-6	5,216	-0.12%
2021/06/28	5	45.25	1	48.50	48.20	4	4,931	0.08%
2021/06/25	11	45.54	24	45.53	45.20	-13	4,869	-0.27%
2021/06/24	5	42.83	2	43.90	42.65	3	4,807	0.06%
2021/06/23	0	0.00	7	43.37	43.35	-7	4,998	-0.14%
2021/06/18	7	42.91	1	43.40	42.25	6	5,655	0.11%
2021/06/15	0	0.00	2	43.35	42.60	-2	6,967	-0.03%
2021/06/11	2	43.48	2	43.50	43.00	0	7,247	0.00%
2021/06/10	8	42.81	0	0.00	42.45	8	7,343	0.11%
2021/06/09	1	41.75	2	42.40	42.30	-1	7,583	-0.01%
2021/06/08	3	43.18	0	0.00	42.60	3	7,884	0.04%
2021/06/07	1	43.00	1	42.45	42.30	0	7,944	0.00%
2021/06/04	13	44.37	2	43.28	43.30	11	8,120	0.14%
2021/06/03	1	45.80	1	45.60	45.40	0	8,179	0.00%
2021/06/02	0	0.00	7	46.13	46.00	-7	8,309	-0.08%
2021/06/01	0	0.00	13	44.24	44.85	-13	8,976	-0.14%
2021/05/27	3	40.32	0	0.00	39.70	3	9,565	0.03%
2021/05/26	2	40.75	2	41.20	40.30	0	9,776	0.00%
2021/05/25	1	41.75	3	41.07	40.90	-2	9,802	-0.02%
2021/05/19	0	0.00	2	38.10	38.80	-2	10,537	-0.02%
2021/05/18	2	36.23	0	0.00	36.95	2	10,627	0.02%
2021/05/17	2	33.75	3	33.75	33.60	-1	10,660	-0.01%
2021/05/12	6	38.09	10	38.76	37.65	-4	11,148	-0.04%
2021/05/11	6	40.40	3	41.83	40.05	3	11,112	0.03%
2021/05/10	12	44.58	2	45.03	44.05	10	11,098	0.09%
2021/05/07	5	45.34	1	45.80	47.05	4	11,149	0.04%
2021/05/06	2	46.15	1	44.80	44.75	1	11,378	0.01%
2021/05/05	1	47.10	2	47.10	46.30	-1	11,324	-0.01%
2021/05/04	2	43.28	2	43.03	42.85	0	11,257	0.00%
2021/04/29	2	47.83	3	47.40	46.50	-1	11,190	-0.01%
2021/04/28	3	49.43	3	50.78	49.05	0	11,251	0.00%
2021/04/27	2	49.98	1	50.80	49.60	1	11,282	0.01%
2021/04/26	2	51.05	2	51.10	50.90	0	11,428	0.00%
2021/04/23	1	49.40	2	51.80	51.80	-1	11,440	-0.01%
2021/04/22	3	51.03	1	49.25	48.35	2	11,440	0.02%
2021/04/21	4	52.18	1	52.30	52.00	3	11,443	0.03%
2021/04/20	4	53.50	1	53.50	52.70	3	11,510	0.03%
2021/04/19	4	52.68	3	53.30	52.80	1	11,599	0.01%
2021/04/16	1	53.80	0	0.00	53.30	1	12,033	0.01%
2021/04/15	4	55.23	5	55.84	53.90	-1	12,196	-0.01%
2021/04/14	6	53.23	6	53.67	54.30	0	12,283	0.00%
2021/04/13	8	59.99	6	58.23	54.00	2	12,165	0.02%
2021/04/12	13	57.26	14	57.59	57.80	-1	12,098	-0.01%
2021/04/09	8	55.93	7	56.59	55.00	1	11,967	0.01%
2021/04/08	1	51.50	13	50.50	53.60	-12	11,780	-0.10%
2021/04/07	15	48.09	10	47.82	48.75	5	11,697	0.04%
2021/04/06	0	0.00	1	47.70	47.00	-1	11,563	-0.01%
2021/04/01	1	46.45	1	47.35	46.65	0	11,490	0.00%
2021/03/31	3	45.93	1	45.65	45.65	2	11,387	0.02%
2021/03/30	2	47.88	1	47.90	46.30	1	11,287	0.01%
2021/03/29	1	46.30	0	0.00	46.30	1	11,174	0.01%
2021/03/26	10	48.73	8	48.64	47.10	2	11,115	0.02%
2021/03/25	3	46.50	4	46.91	47.05	-1	10,893	-0.01%
2021/03/24	10	47.00	13	47.50	45.75	-3	10,731	-0.03%
2021/03/23	17	44.96	16	44.98	44.65	1	10,402	0.01%
2021/03/22	68	46.52	75	46.81	47.30	-7	10,138	-0.07%
2021/03/19	43	41.53	46	41.92	44.00	-3	9,616	-0.03%
2021/03/18	47	40.63	42	40.63	40.00	5	9,244	0.05%
2021/03/17	3	39.02	5	38.89	40.00	-2	8,766	-0.02%
2021/03/16	3	35.97	1	36.30	36.40	2	8,468	0.02%
2021/03/15	141	35.94	142	36.11	36.00	-1	8,353	-0.01%	大買/大賣/
2021/03/12	8	34.26	13	34.23	34.60	-5	8,105	-0.06%
2021/03/11	3	31.85	0	0.00	32.20	3	7,787	0.04%
2021/03/10	13	31.57	13	31.95	32.00	0	7,704	0.00%
2021/03/09	7	30.30	8	30.78	30.75	-1	7,531	-0.01%
2021/03/08	38	30.57	41	30.67	29.85	-3	7,595	-0.04%
2021/03/05	119	32.74	113	32.86	30.30	6	7,445	0.08%	大買/大賣/
2021/03/04	79	31.22	77	31.49	32.65	2	6,603	0.03%
2021/03/03	0	0.00	4	30.20	29.70	-4	6,167	-0.06%
2021/03/02	0	0.00	1	29.95	29.00	-1	6,055	-0.02%
2021/02/26	5	29.94	4	29.25	29.10	1	5,976	0.02%
2021/02/24	2	28.00	1	28.50	28.00	1	5,692	0.02%
2021/02/23	0	0.00	5	28.60	28.60	-5	5,610	-0.09%
2021/02/22	48	30.50	59	30.64	29.90	-11	5,484	-0.20%
2021/02/19	0	0.00	41	27.11	28.50	-41	5,051	-0.81%
2021/02/18	30	25.39	0	0.00	25.95	30	4,792	0.63%
2021/02/05	0	0.00	1	24.65	23.80	-1	4,594	-0.02%
2021/02/04	21	25.25	32	25.24	24.70	-11	4,499	-0.24%
2021/02/03	0	0.00	5	24.00	24.60	-5	4,052	-0.12%
2021/02/02	10	21.38	0	0.00	22.40	10	3,927	0.25%
2021/01/29	0	0.00	10	23.60	23.00	-10	3,824	-0.26%
2021/01/28	10	25.28	1	25.00	24.15	9	3,743	0.24%
2021/01/27	0	0.00	1	23.80	23.75	-1	3,454	-0.03%
2021/01/26	1	23.40	1	23.00	22.60	0	3,390	0.00%
2021/01/25	1	22.85	0	0.00	22.85	1	3,347	0.03%
2021/01/22	0	0.00	3	23.43	23.45	-3	3,311	-0.09%
2021/01/21	29	23.91	27	23.94	23.80	2	3,261	0.06%
2021/01/20	0	0.00	1	22.60	22.40	-1	3,108	-0.03%
2021/01/19	9	24.54	17	24.33	24.30	-8	3,019	-0.26%
2021/01/18	1	22.90	3	22.83	23.00	-2	2,828	-0.07%
2021/01/15	7	22.57	0	0.00	22.15	7	2,825	0.25%
2021/01/14	2	23.35	0	0.00	23.15	2	2,767	0.07%
2021/01/13	1	24.50	22	24.10	23.70	-21	2,698	-0.78%
2021/01/12	7	24.64	8	25.16	23.75	-1	2,586	-0.04%
2021/01/11	29	25.12	6	24.65	25.90	23	2,403	0.96%
2021/01/08	20	23.30	25	23.51	23.80	-5	1,892	-0.26%
2021/01/07	0	0.00	1	21.65	21.65	-1	1,690	-0.06%
2021/01/06	10	20.10	10	20.05	19.70	0	1,515	0.00%
2021/01/05	10	20.98	0	0.00	20.25	10	1,476	0.68%
2020/12/31	5	20.21	5	20.35	20.15	0	1,318	0.00%
2020/12/29	0	0.00	2	19.15	18.95	-2	1,022	-0.20%
2020/12/22	2	19.00	0	0.00	18.70	2	1,008	0.20%
2020/12/15	2	19.10	0	0.00	18.65	2	1,043	0.19%
2020/12/09	0	0.00	4	19.45	19.45	-4	1,086	-0.37%
2020/12/04	0	0.00	2	19.45	19.65	-2	1,086	-0.18%
2020/12/03	2	19.65	0	0.00	19.60	2	1,091	0.18%
2020/12/02	60	20.02	73	20.30	20.05	-13	1,096	-1.19%
2020/12/01	20	19.53	0	0.00	19.35	20	962	2.08%
2020/11/30	0	0.00	2	19.05	18.95	-2	981	-0.20%
2020/11/27	0	0.00	3	19.40	19.15	-3	1,108	-0.27%
2020/11/26	77	19.56	70	19.66	19.50	7	1,145	0.61%
2020/11/25	0	0.00	6	19.15	18.90	-6	1,245	-0.48%
2020/11/24	0	0.00	50	18.98	18.70	-50	1,249	-4.00%
2020/11/03	0	0.00	30	17.92	18.00	-30	2,407	-1.25%
2020/10/26	6	19.05	0	0.00	19.00	6	2,525	0.24%
2020/10/23	61	19.74	1	19.75	19.75	60	2,516	2.38%
2020/10/22	20	19.30	0	0.00	19.30	20	2,465	0.81%
2020/09/23	0	0.00	2	19.40	19.05	-2	3,504	-0.06%
2020/09/16	0	0.00	30	19.06	19.10	-30	3,369	-0.89%
2020/09/10	30	19.45	0	0.00	18.75	30	3,366	0.89%
2020/09/07	5	20.16	0	0.00	19.90	5	3,435	0.15%
2020/09/04	0	0.00	2	20.85	20.60	-2	3,416	-0.06%
2020/09/03	1	21.25	0	0.00	21.25	1	3,396	0.03%
2020/09/02	7	21.62	6	21.17	21.00	1	3,374	0.03%
2020/09/01	6	20.32	1	20.35	20.65	5	3,278	0.15%
2020/08/31	1	20.75	1	20.05	20.45	0	3,376	0.00%
2020/08/20	1	18.70	0	0.00	18.65	1	3,028	0.03%
2020/08/19	8	21.28	6	21.22	20.70	2	2,986	0.07%
2020/08/18	5	20.40	7	21.08	21.15	-2	2,624	-0.08%
2020/08/14	61	18.99	71	19.09	19.10	-10	2,428	-0.41%
2020/08/12	1	18.80	1	18.85	19.20	0	2,342	0.00%
2020/08/11	17	19.03	13	18.45	18.40	4	2,284	0.18%
2020/07/23	1	18.90	0	0.00	18.70	1	2,335	0.04%
2020/07/22	0	0.00	1	19.05	19.00	-1	2,319	-0.04%
2020/07/21	106	19.47	119	19.43	19.30	-13	2,253	-0.58%	大買/大賣/
2020/07/14	30	18.92	32	19.01	18.05	-2	1,850	-0.11%
2020/07/13	20	18.66	20	18.75	18.35	0	1,729	0.00%
2020/07/10	1	17.60	0	0.00	17.50	1	1,714	0.06%
2020/07/09	2	18.03	1	18.45	18.00	1	1,714	0.06%
2020/07/08	4	19.51	0	0.00	19.10	4	1,666	0.24%
2020/07/07	2	18.40	0	0.00	18.55	2	1,508	0.13%
2020/06/30	0	0.00	5	17.05	17.00	-5	1,418	-0.35%
2020/05/29	0	0.00	2	17.10	17.40	-2	1,188	-0.17%
2020/05/28	0	0.00	3	17.60	17.15	-3	1,204	-0.25%
2020/05/27	2	17.60	0	0.00	17.50	2	1,233	0.16%
2020/05/26	1	17.85	1	17.80	17.90	0	1,272	0.00%
2020/05/05	0	0.00	10	18.10	18.05	-10	1,949	-0.51%
2020/05/04	12	17.80	2	17.75	18.40	10	2,071	0.48%
2020/04/30	20	17.80	0	0.00	18.20	20	2,029	0.99%
2020/04/29	1	16.30	0	0.00	16.55	1	1,954	0.05%
2020/04/24	0	0.00	5	14.15	14.15	-5	1,912	-0.26%
2020/04/15	0	0.00	10	14.28	14.85	-10	1,942	-0.51%
2020/04/14	10	13.95	0	0.00	13.95	10	1,906	0.52%
2020/03/17	0	0.00	5	12.50	12.25	-5	2,182	-0.23%
2020/02/21	8	19.36	0	0.00	19.55	8	1,839	0.43%
2020/02/18	5	18.50	0	0.00	18.70	5	1,619	0.31%
2020/02/14	1	19.25	6	19.43	19.10	-5	1,557	-0.32%
2020/02/13	3	19.40	3	19.60	19.00	0	1,531	0.00%
2020/02/12	13	20.13	16	19.71	19.70	-3	1,487	-0.20%
2020/02/11	3	19.35	2	19.30	19.85	1	1,418	0.07%
2020/02/10	1	19.40	1	19.50	18.80	0	1,343	0.00%
2020/02/07	1	19.15	1	18.60	18.50	0	1,185	0.00%
2020/02/06	3	19.25	1	19.05	19.10	2	1,151	0.17%
2020/02/04	1	17.70	1	17.50	17.60	0	886	0.00%
2020/02/03	1	16.40	1	16.65	16.85	0	843	0.00%
2020/01/06	1	18.15	1	18.10	18.00	0	644	0.00%
2019/11/06	5	15.80	0	0.00	15.75	5	360	1.39%
2019/09/17	10	16.44	58	16.56	16.40	-48	280	-17.13%
2019/09/16	53	15.97	5	15.98	16.25	48	241	19.84%
2019/07/30	0	0.00	10	16.35	15.90	-10	234	-4.26%
2019/07/29	15	16.23	5	16.25	16.25	10	231	4.32%
2019/07/26	0	0.00	3	15.85	15.65	-3	212	-1.41%
2019/07/12	3	15.15	0	0.00	15.15	3	237	1.26%
2019/03/05	0	0.00	1	19.20	19.10	-1	1,430	-0.07%
2019/02/27	0	0.00	5	20.35	19.30	-5	1,452	-0.34%
2019/02/22	0	0.00	5	19.20	18.90	-5	1,445	-0.35%
2019/02/14	5	19.20	0	0.00	18.75	5	1,437	0.35%
2019/01/28	0	0.00	10	17.95	17.95	-10	1,360	-0.74%
2019/01/11	20	18.98	0	0.00	18.60	20	1,387	1.44%
2018/12/26	1	18.40	1	18.50	17.75	0	1,259	0.00%
2018/12/25	1	18.65	10	18.63	18.30	-9	1,235	-0.73%
2018/12/24	10	18.13	0	0.00	18.45	10	1,170	0.85%
2018/12/19	0	0.00	3	17.30	17.10	-3	1,112	-0.27%
2018/12/05	0	0.00	5	18.55	19.00	-5	879	-0.57%
2018/12/03	5	18.50	0	0.00	18.50	5	773	0.65%
2018/11/28	3	17.30	5	17.23	17.15	-2	716	-0.28%
2018/11/27	5	17.32	0	0.00	17.40	5	707	0.71%
2018/11/26	0	0.00	3	17.70	17.40	-3	694	-0.43%
2018/11/23	3	17.55	2	17.40	17.35	1	665	0.15%
2018/11/01	0	0.00	10	14.20	14.75	-10	456	-2.19%
2018/10/31	10	13.85	0	0.00	14.00	10	451	2.21%
2018/10/05	0	0.00	20	17.60	17.55	-20	750	-2.67%
2018/08/23	0	0.00	2	20.35	20.35	-2	2,436	-0.08%
2018/08/13	0	0.00	15	20.35	19.80	-15	2,603	-0.58%
2018/08/01	0	0.00	2	22.70	22.95	-2	2,643	-0.08%
2018/07/30	2	22.45	8	22.25	22.35	-6	2,678	-0.22%
2018/07/26	0	0.00	5	23.20	22.95	-5	2,660	-0.19%
2018/07/25	5	23.30	0	0.00	23.30	5	2,644	0.19%
2018/07/16	2	24.50	0	0.00	24.40	2	2,658	0.08%
2018/07/13	20	25.43	18	24.50	25.40	2	2,611	0.08%
2018/07/12	18	23.65	30	23.50	23.95	-12	2,461	-0.49%
2018/07/06	20	22.80	0	0.00	22.80	20	2,416	0.83%
2018/07/03	0	0.00	8	25.80	24.50	-8	2,392	-0.33%
2018/06/26	5	23.70	0	0.00	24.80	5	2,336	0.21%
2018/06/25	0	0.00	1	24.10	23.80	-1	2,321	-0.04%
2018/06/22	10	24.51	4	24.29	24.25	6	2,333	0.26%
2018/06/21	3	25.23	0	0.00	24.90	3	2,327	0.13%
2018/06/15	5	27.80	0	0.00	27.00	5	2,283	0.22%
2018/06/14	0	0.00	1	27.30	27.20	-1	2,265	-0.04%
2018/06/13	0	0.00	18	29.96	27.85	-18	2,215	-0.81%
2018/06/12	32	28.91	13	29.42	29.50	19	2,090	0.91%
2018/06/11	12	27.92	10	28.05	27.50	2	1,835	0.11%
2018/06/08	0	0.00	5	26.36	27.35	-5	1,631	-0.31%
2018/06/07	21	24.31	19	24.73	24.90	2	1,526	0.13%
2018/06/05	2	23.60	0	0.00	23.35	2	1,704	0.12%
2018/06/04	2	23.65	0	0.00	23.35	2	1,727	0.12%
2018/05/28	0	0.00	1	23.45	23.45	-1	1,796	-0.06%
2018/05/25	20	24.03	20	23.88	23.65	0	1,795	0.00%
2018/05/21	0	0.00	14	22.54	22.35	-14	1,767	-0.79%
2018/05/18	4	21.75	0	0.00	21.75	4	1,772	0.23%
2018/05/15	20	22.85	0	0.00	22.05	20	1,903	1.05%
2018/05/14	0	0.00	6	22.40	22.80	-6	1,928	-0.31%
2018/05/10	10	21.99	25	22.30	22.30	-15	1,953	-0.77%
2018/05/09	10	21.46	0	0.00	21.55	10	1,924	0.52%
2018/05/08	15	21.45	0	0.00	21.30	15	1,930	0.78%
2018/04/25	0	0.00	1	20.50	20.60	-1	2,089	-0.05%
2018/04/24	5	20.15	5	20.50	20.20	0	2,084	0.00%
2018/04/10	0	0.00	1	23.30	23.60	-1	2,099	-0.05%
2018/04/03	1	23.00	0	0.00	23.10	1	2,107	0.05%
2018/03/31	3	24.90	2	24.85	24.30	1	2,112	0.05%
2018/03/30	0	0.00	11	23.97	24.60	-11	2,073	-0.53%
2018/03/29	0	0.00	5	23.60	23.50	-5	2,055	-0.24%
2018/03/28	11	23.67	11	23.75	23.70	0	2,051	0.00%
2018/03/27	10	24.50	5	24.30	24.40	5	2,053	0.24%
2018/03/23	5	23.10	0	0.00	23.10	5	2,039	0.25%
2018/03/21	0	0.00	5	24.59	24.45	-5	2,034	-0.25%
2018/03/20	1	23.65	0	0.00	23.55	1	2,007	0.05%
2018/03/16	9	24.56	0	0.00	24.55	9	2,030	0.44%
2018/03/15	9	25.13	12	25.28	25.15	-3	2,021	-0.15%
2018/03/14	24	25.88	14	26.00	25.50	10	2,026	0.49%
2018/03/13	0	0.00	2	24.60	24.85	-2	1,925	-0.10%
2018/03/12	9	24.31	14	24.50	24.65	-5	1,932	-0.26%
2018/03/09	2	24.90	3	25.15	25.00	-1	1,901	-0.05%
2018/03/06	5	22.30	7	22.15	22.15	-2	1,717	-0.12%
2018/03/05	3	21.30	0	0.00	21.20	3	1,689	0.18%
2018/03/01	2	21.20	6	21.43	21.20	-4	1,784	-0.22%
2018/02/26	2	21.65	2	22.20	21.55	0	1,850	0.00%
2018/02/23	0	0.00	11	21.15	21.50	-11	1,892	-0.58%
2018/02/22	10	20.45	13	20.70	20.40	-3	2,041	-0.15%
2018/02/09	5	18.60	20	18.69	18.65	-15	2,805	-0.53%
2018/02/08	5	20.75	5	21.60	20.65	0	2,810	0.00%
2018/02/07	0	0.00	5	21.80	21.30	-5	2,796	-0.18%
2018/02/06	5	21.00	0	0.00	21.00	5	2,803	0.18%
2018/02/05	5	23.30	0	0.00	23.30	5	2,826	0.18%
2018/02/02	0	0.00	17	24.18	23.70	-17	2,854	-0.60%
2018/02/01	6	23.79	2	23.55	23.95	4	2,890	0.14%
2018/01/31	2	22.80	2	22.98	23.10	0	2,968	0.00%
2018/01/30	2	23.63	2	23.38	23.10	0	3,051	0.00%
2018/01/29	3	23.95	1	24.10	23.80	2	3,293	0.06%
2018/01/26	2	23.55	19	23.61	24.55	-17	3,259	-0.52%
2018/01/17	3	22.82	1	23.05	22.45	2	4,017	0.05%
2018/01/16	4	22.80	55	22.86	22.90	-51	4,281	-1.19%
2018/01/12	0	0.00	4	22.45	22.20	-4	4,590	-0.09%
2018/01/11	4	22.20	0	0.00	22.05	4	4,757	0.08%
2018/01/10	0	0.00	2	22.35	22.50	-2	4,988	-0.04%
2018/01/09	4	22.83	0	0.00	22.05	4	5,172	0.08%
2018/01/08	4	23.80	5	23.30	23.20	-1	5,521	-0.02%
2018/01/05	12	24.36	0	0.00	24.15	12	5,895	0.20%
2018/01/04	17	24.09	22	24.22	24.25	-5	6,084	-0.08%
2018/01/03	7	24.09	3	24.13	24.10	4	6,109	0.07%
2018/01/02	0	0.00	2	23.70	23.70	-2	6,114	-0.03%