華孚 (6235)-凱基-信義券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
87.3
漲跌
▼1.8
漲幅
-2.02%
成交量
2,024張
產業
上市電腦週邊類股▲1.23%
359人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華孚 (6235)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/05/14	0	0.00	52	87.51	87.30	-52	4,360	-1.19%
2024/05/13	0	0.00	170	87.19	89.10	-170	4,367	-3.89%	大賣/鉅額交易
2024/05/10	0	0.00	80	86.13	85.00	-80	4,296	-1.86%
2024/05/09	1	92.40	0	0.00	91.80	1	4,187	0.02%
2024/04/30	1	92.80	3	92.57	95.00	-2	4,264	-0.05%
2024/04/24	1	87.00	0	0.00	87.50	1	4,049	0.02%
2024/04/23	3	85.67	3	83.90	83.90	0	4,008	0.00%
2024/04/22	1	83.00	2	83.45	81.70	-1	3,982	-0.03%
2024/04/17	1	89.60	0	0.00	88.70	1	3,914	0.03%
2024/04/15	1	95.00	122	95.01	95.00	-121	3,861	-3.13%	大賣/鉅額交易
2024/04/03	0	0.00	2	107.00	106.00	-2	4,101	-0.05%
2024/03/28	1	104.00	1	104.00	103.00	0	4,100	0.00%
2024/03/26	6	104.83	6	103.33	102.50	0	4,130	0.00%
2024/03/25	0	0.00	2	109.00	108.50	-2	4,098	-0.05%
2024/03/22	0	0.00	1	111.00	110.50	-1	4,208	-0.02%
2024/03/21	2	114.50	1	117.00	114.00	1	4,218	0.02%
2024/03/20	0	0.00	1	115.00	115.00	-1	4,208	-0.02%
2024/03/19	2	113.25	0	0.00	113.50	2	4,289	0.05%
2024/03/18	4.5	114.22	7	114.79	115.00	-2.5	4,285	-0.06%
2024/03/15	3	110.00	3	110.50	111.00	0	4,230	0.00%
2024/03/13	0	0.00	1	111.50	110.00	-1	4,260	-0.02%
2024/03/12	4	112.50	0	0.00	112.50	4	4,250	0.09%
2024/03/11	0	0.00	6	113.33	114.00	-6	4,239	-0.14%
2024/03/08	3	110.00	3	111.00	110.00	0	4,216	0.00%
2024/03/07	123	112.01	0	0.00	112.00	123	4,263	2.88%	大買/鉅額交易
2024/03/06	120	114.00	0	0.00	112.50	120	4,229	2.84%	大買/鉅額交易
2024/03/05	0	0.00	5	108.20	111.00	-5	4,041	-0.12%
2024/03/01	0	0.00	2	108.00	105.00	-2	4,170	-0.05%
2024/02/27	0	0.00	1	107.50	103.50	-1	4,753	-0.02%
2024/02/23	2	106.50	0	0.00	105.00	2	4,995	0.04%
2024/02/21	0	0.00	1	106.50	107.50	-1	5,200	-0.02%
2024/02/20	20	110.18	0	0.00	107.00	20	5,357	0.37%
2024/02/16	11	106.64	0	0.00	108.00	11	5,842	0.19%
2024/01/26	2	98.50	0	0.00	100.00	2	6,562	0.03%
2024/01/24	2	109.50	1	108.50	108.00	1	6,903	0.01%
2024/01/23	0	0.00	1	107.00	108.50	-1	7,174	-0.01%
2024/01/19	0	0.00	5	104.50	104.00	-5	7,295	-0.07%
2024/01/18	1	103.50	0	0.00	103.50	1	7,382	0.01%
2024/01/17	6	107.25	5	106.00	106.00	1	7,442	0.01%
2024/01/16	2	108.50	0	0.00	108.00	2	7,585	0.03%
2024/01/12	0.2	109.00	1	109.00	109.00	-0.8	8,142	-0.01%
2024/01/11	0	0.00	1	107.00	110.50	-1	8,209	-0.01%
2024/01/09	4	112.25	2	109.50	109.50	2	8,314	0.02%
2024/01/04	0	0.00	26	116.48	115.50	-26	8,461	-0.31%
2024/01/03	3	114.67	7.1	115.39	116.50	-4.1	8,482	-0.05%
2023/12/29	27	115.94	1	116.50	114.50	26	8,691	0.30%
2023/12/28	1	113.50	1	115.00	113.50	0	8,702	0.00%
2023/12/27	1	112.50	0	0.00	113.00	1	9,016	0.01%
2023/12/22	5	112.50	5	111.00	111.00	0	9,594	0.00%
2023/12/20	0.1	113.00	0	0.00	112.50	0.1	9,758	0.00%
2023/12/19	7	115.21	11	113.45	113.00	-4	9,806	-0.04%
2023/12/18	2	115.00	6	114.33	115.00	-4	9,780	-0.04%
2023/12/15	6	114.00	6	112.50	112.50	0	9,822	0.00%
2023/12/14	8	112.88	7.2	113.78	116.00	0.8	9,811	0.01%
2023/12/13	1.1	112.82	0	0.00	110.50	1.1	9,761	0.01%
2023/12/12	2.1	111.10	1	111.50	110.50	1.1	9,916	0.01%
2023/12/08	2	116.00	2	114.00	113.50	0	10,142	0.00%
2023/12/07	1	116.00	1	115.50	113.50	0	10,340	0.00%
2023/12/06	0	0.00	1	115.00	114.00	-1	10,430	-0.01%
2023/12/05	0	0.00	3	115.00	115.50	-3	10,436	-0.03%
2023/12/04	7	115.00	7	115.43	114.50	0	10,483	0.00%
2023/12/01	5	118.40	4	119.50	118.50	1	10,443	0.01%
2023/11/30	4	120.75	0	0.00	120.00	4	10,779	0.04%
2023/11/29	4	122.00	6	122.00	120.50	-2	10,900	-0.02%
2023/11/28	1	120.00	42	119.69	121.50	-41	11,103	-0.37%
2023/11/27	63	120.10	111	121.28	117.00	-48	11,199	-0.43%	大賣/
2023/11/24	133	116.80	3	117.67	117.00	130	11,201	1.16%	大買/鉅額交易
2023/11/22	11	124.23	0	0.00	127.00	11	11,826	0.09%
2023/11/21	3	128.83	2	129.00	128.00	1	11,964	0.01%
2023/11/20	0	0.00	1	132.00	128.50	-1	12,189	-0.01%
2023/11/17	1	131.50	0	0.00	131.00	1	12,287	0.01%
2023/11/16	13	128.04	2	128.00	130.00	11	12,498	0.09%
2023/11/15	22	123.34	6	125.08	125.00	16	12,845	0.12%
2023/11/13	2	115.25	10	118.00	118.00	-8	13,197	-0.06%
2023/11/10	4	112.50	4	113.75	114.50	0	13,301	0.00%
2023/11/08	0	0.00	3	119.50	118.00	-3	13,486	-0.02%
2023/11/07	2	121.50	12	122.25	119.00	-10	13,713	-0.07%
2023/11/06	4	121.00	25	122.30	122.00	-21	13,793	-0.15%
2023/11/03	31	118.55	81	119.72	118.50	-50	13,704	-0.36%
2023/11/02	11	113.55	30	114.92	115.50	-19	13,519	-0.14%
2023/11/01	60	107.13	90	110.50	112.00	-30	13,542	-0.22%
2023/10/31	97	109.32	0	0.00	108.00	97	13,477	0.72%
2023/10/30	30	120.33	0	0.00	120.00	30	13,351	0.22%
2023/10/27	0	0.00	10	119.50	118.00	-10	13,380	-0.07%
2023/10/26	10	123.00	0	120.00	119.00	10	13,582	0.07%
2023/10/25	1	125.50	2	123.00	122.50	-1	13,621	-0.01%
2023/10/24	3	120.50	8	121.63	125.50	-5	13,821	-0.04%
2023/10/23	40	119.53	17	120.00	121.50	23	14,288	0.16%
2023/10/20	6	117.00	11	117.68	115.50	-5	14,713	-0.03%
2023/10/19	3.1	128.34	0	0.00	128.00	3.1	14,591	0.02%
2023/10/18	0	0.00	52	131.51	129.00	-52	14,881	-0.35%
2023/10/13	5	142.50	0	0.00	143.00	5	15,867	0.03%
2023/10/12	1	142.00	0	0.00	141.50	1	16,101	0.01%
2023/10/11	0	0.00	1	141.00	139.00	-1	16,653	-0.01%
2023/10/06	11	146.55	11	145.73	144.50	0	16,853	0.00%
2023/10/05	0	0.00	3	149.00	145.50	-3	16,876	-0.02%
2023/10/04	6	145.33	0	0.00	146.00	6	16,959	0.04%
2023/10/03	45	147.17	40	146.63	145.00	5	17,004	0.03%
2023/10/02	14	152.57	381	152.08	153.00	-367	16,679	-2.20%	大賣/鉅額交易
2023/09/28	3	145.00	0	0.00	147.00	3	16,449	0.02%
2023/09/27	280	144.08	10	140.00	144.00	270	16,253	1.66%	大買/鉅額交易
2023/09/26	1	137.50	2	139.00	139.00	-1	16,118	-0.01%
2023/09/25	2	136.25	1	137.50	136.50	1	16,088	0.01%
2023/09/21	11	129.00	0	0.00	128.50	11	15,896	0.07%
2023/09/20	2	133.25	1	129.50	129.00	1	15,807	0.01%
2023/09/19	0	0.00	3	133.33	133.00	-3	15,739	-0.02%
2023/09/18	50	143.00	0	0.00	139.00	50	15,633	0.32%
2023/09/14	10	140.00	0	0.00	145.00	10	15,481	0.06%
2023/09/13	50	135.00	0	0.00	134.00	50	15,528	0.32%
2023/09/12	41	136.63	41	137.04	135.00	0	15,863	0.00%
2023/09/11	20	137.50	27	139.44	136.50	-7	15,942	-0.04%
2023/09/08	30	143.83	25	143.44	144.00	5	16,437	0.03%
2023/09/07	21	144.10	28	145.04	147.00	-7	16,948	-0.04%
2023/09/06	0	0.00	9	150.22	146.00	-9	17,258	-0.05%
2023/09/05	19.1	155.04	397	155.45	150.00	-378	17,566	-2.15%	大賣/鉅額交易
2023/09/01	9.1	154.59	3	150.17	147.50	6.1	17,363	0.04%
2023/08/31	15	156.00	32	154.17	154.00	-17	17,357	-0.10%
2023/08/30	4	153.38	3	153.83	150.00	1	17,869	0.01%
2023/08/29	18	147.97	35	152.34	149.50	-17	17,783	-0.10%
2023/08/28	479	151.25	95	151.42	150.50	384	17,803	2.16%	大買/鉅額交易
2023/08/25	49	143.16	2	144.50	144.00	47	17,481	0.27%
2023/08/24	19	143.05	53	141.51	144.50	-34	17,672	-0.19%
2023/08/23	3	140.50	18	141.11	140.00	-15	17,865	-0.08%
2023/08/22	6	140.00	3	140.00	141.00	3	17,898	0.02%
2023/08/21	193	139.46	220.1	140.21	140.50	-27.1	17,845	-0.15%	大買/大賣/
2023/08/18	153.1	131.60	51	135.17	130.50	102.1	17,534	0.58%	大買/鉅額交易
2023/08/17	1	129.00	58	130.03	127.50	-57	17,196	-0.33%
2023/08/16	15	126.50	65	124.12	128.00	-50	17,392	-0.29%
2023/08/15	53	122.86	51	123.16	125.00	2	18,138	0.01%
2023/08/14	35	119.21	145	120.46	116.00	-110	18,857	-0.58%	大賣/鉅額交易
2023/08/11	1	125.50	1,438	122.34	119.50	-1,437	19,028	-7.55%	大賣/鉅額交易
2023/08/10	1	123.50	1	117.00	117.00	0	19,175	0.00%
2023/08/09	4	123.00	0	0.00	122.00	4	19,556	0.02%
2023/08/07	1	120.50	0	0.00	122.50	1	20,435	0.00%
2023/08/04	526	123.92	63	121.04	120.50	463	20,584	2.25%	大買/鉅額交易
2023/08/02	100	113.00	0	0.00	113.00	100	20,353	0.49%
2023/08/01	282	117.18	0	0.00	117.50	282	20,262	1.39%	大買/鉅額交易
2023/07/31	381	121.21	183	123.69	116.00	198	20,175	0.98%	大買/大賣/鉅額交易
2023/07/28	36	119.43	1	117.50	119.50	35	19,924	0.18%
2023/07/27	452	118.30	400	121.29	116.50	52	19,829	0.26%	大買/大賣/
2023/07/26	83	117.43	426.1	117.44	117.50	-343.1	19,576	-1.75%	大賣/鉅額交易
2023/07/25	306.1	120.82	25	114.90	122.50	281.1	19,010	1.48%	大買/鉅額交易
2023/07/24	0	0.00	5	118.00	111.50	-5	18,328	-0.03%
2023/07/21	602	130.98	885	124.47	123.50	-283	18,214	-1.55%	大買/大賣/鉅額交易
2023/07/20	203	134.26	57	133.42	137.00	146	17,954	0.81%	大買/鉅額交易
2023/07/19	221	128.31	212	134.72	128.50	9	17,905	0.05%	大買/大賣/
2023/07/17	13	155.73	302	158.93	148.50	-289	18,223	-1.59%	大賣/鉅額交易
2023/07/14	289	165.05	14	172.32	165.00	275	18,544	1.48%	大買/鉅額交易
2023/07/13	0	0.00	12	166.67	172.00	-12	18,590	-0.06%
2023/07/12	7	159.36	3	157.00	156.50	4	19,398	0.02%
2023/07/11	38	168.84	10	163.35	161.00	28	20,339	0.14%
2023/07/10	1	156.50	0	0.00	158.00	1	21,096	0.00%
2023/07/06	1	159.50	0	0.00	160.50	1	22,054	0.00%
2023/07/03	6	160.33	1	159.50	166.00	5	24,600	0.02%
2023/06/29	1	150.50	0	0.00	150.50	1	25,716	0.00%
2023/06/27	0	0.00	5	154.50	148.00	-5	26,726	-0.02%
2023/06/19	5	168.00	5	162.00	164.00	0	27,754	0.00%
2023/06/16	7	162.14	7	163.06	167.50	0	28,057	0.00%
2023/06/15	0	0.00	0	161.00	159.50	0	28,047	0.00%
2023/06/14	7.1	152.83	230	151.56	157.50	-223	28,312	-0.79%	大賣/鉅額交易
2023/06/13	5	146.50	57.1	144.40	150.50	-52.1	28,272	-0.18%
2023/06/12	221.1	138.69	35	137.20	137.00	186.1	28,203	0.66%	大買/鉅額交易
2023/06/09	41	134.18	11	132.86	131.50	30	28,608	0.10%
2023/06/08	1	132.00	0	129.50	129.00	1	29,018	0.00%
2023/06/07	0	0.00	51	133.45	129.00	-51	29,177	-0.17%
2023/06/06	6	129.08	1	130.00	129.00	5	29,364	0.02%
2023/06/05	34.2	132.71	9.1	135.19	131.00	25.2	29,942	0.08%
2023/06/02	50	125.80	1.1	126.05	124.50	49	30,223	0.16%
2023/06/01	31.2	129.43	38	124.87	124.50	-6.8	30,302	-0.02%
2023/05/31	34	122.44	34	123.09	124.50	0	30,885	0.00%
2023/05/30	18.1	121.11	15.1	122.10	119.50	3.1	31,093	0.01%
2023/05/29	3,612.2	122.15	0.1	120.93	123.50	3,612.1	30,789	11.73%	大買/鉅額交易
2023/05/26	3.5	115.93	45	115.00	112.50	-41.5	30,672	-0.14%
2023/05/25	46	117.57	1	117.50	117.00	45	31,086	0.14%
2023/05/24	2	112.25	2	113.27	114.00	0	31,709	0.00%
2023/05/23	0	0.00	0.1	115.00	113.00	-0.1	32,027	0.00%
2023/05/22	1	113.50	10.1	114.49	113.00	-9.1	32,176	-0.03%
2023/05/19	0.3	117.50	20.1	115.02	113.00	-19.9	32,220	-0.06%
2023/05/18	22.1	114.21	38	109.28	116.00	-15.9	31,611	-0.05%
2023/05/16	31	97.30	6	97.88	96.00	25	31,474	0.08%
2023/05/15	8	97.89	9	98.38	96.80	-1	31,548	0.00%
2023/05/12	9	94.88	10	94.81	97.30	-1	31,695	0.00%
2023/05/11	6	93.95	20	93.26	91.80	-14	32,770	-0.04%
2023/05/10	3	94.37	3	91.47	91.10	0	33,421	0.00%
2023/05/08	0	0.00	1	98.50	98.30	-1	34,583	0.00%
2023/05/03	2	96.30	2	95.70	94.40	0	34,792	0.00%
2023/04/27	1	88.80	1	89.60	91.20	0	34,933	0.00%
2023/04/26	9	87.13	16	88.39	90.50	-7	34,908	-0.02%
2023/04/25	15	91.27	16	91.34	86.60	-1	34,845	0.00%
2023/04/24	4	94.68	4	93.80	93.60	0	34,750	0.00%
2023/04/21	13	93.62	23	93.90	93.20	-10	34,433	-0.03%
2023/04/20	28	98.30	14	96.28	95.40	14	33,881	0.04%
2023/04/19	7	99.53	10	100.41	99.60	-3	33,317	-0.01%
2023/04/18	12	96.36	14	97.15	96.50	-2	32,710	-0.01%
2023/04/17	35	98.67	14.2	98.69	97.80	20.9	32,085	0.06%
2023/04/14	33.2	90.55	128.1	89.75	94.90	-95	31,310	-0.30%	大賣/
2023/04/13	28.1	86.93	120.1	87.04	86.30	-92	30,277	-0.30%	大賣/
2023/04/12	4	83.30	16.5	84.55	83.10	-12.5	29,217	-0.04%
2023/04/11	52.6	82.30	19.1	82.00	83.80	33.5	28,757	0.12%
2023/04/10	22	79.98	0.1	81.60	79.80	21.9	28,135	0.08%
2023/04/07	49.2	81.59	9.3	81.70	80.40	40	27,705	0.14%
2023/04/06	185.3	79.60	162.1	79.54	82.10	23.2	26,882	0.09%	大買/大賣/
2023/03/31	2,030	77.20	8	75.33	77.30	2,022	25,542	7.92%	大買/鉅額交易
2023/03/30	103	70.28	3	70.27	70.30	100	24,592	0.41%	大買/
2023/03/29	0	0.00	51	71.48	69.50	-51	24,426	-0.21%
2023/03/28	6	70.83	5	70.96	71.90	1	23,941	0.00%
2023/03/27	4	71.05	3.4	71.91	70.50	0.6	23,535	0.00%
2023/03/24	9	67.79	10.1	67.62	67.40	-1.1	23,182	0.00%
2023/03/23	49	70.05	20.1	70.00	68.70	28.9	23,042	0.13%
2023/03/22	3.4	72.98	5.5	72.89	69.50	-2.1	22,886	-0.01%
2023/03/21	7.7	73.68	4	74.30	71.90	3.7	22,562	0.02%
2023/03/20	1	69.80	0.1	69.75	70.80	0.9	22,025	0.00%
2023/03/17	6	69.02	7.4	69.39	68.40	-1.4	21,673	-0.01%
2023/03/16	7.5	67.96	7	68.19	69.20	0.5	21,158	0.00%
2023/03/15	5	68.48	10	69.04	67.70	-5	20,689	-0.02%
2023/03/14	29.1	68.54	9.4	68.62	67.70	19.7	20,344	0.10%
2023/03/13	12	68.89	8.2	67.13	66.10	3.9	19,734	0.02%
2023/03/10	1	67.10	36.1	65.26	65.90	-35.1	19,220	-0.18%
2023/03/09	10.6	67.18	42.3	67.06	67.70	-31.7	19,216	-0.16%
2023/03/08	24.2	68.63	28.2	67.74	68.90	-3.9	18,865	-0.02%
2023/03/07	210.2	65.01	284	65.12	65.50	-73.9	18,053	-0.41%	大買/大賣/
2023/03/06	15	61.31	70.1	63.40	64.10	-55.1	17,102	-0.32%
2023/03/03	19.1	59.93	38.1	60.63	58.30	-19	16,899	-0.11%
2023/03/02	40	56.53	113	56.08	58.40	-73	15,970	-0.46%	大賣/
2023/03/01	3	53.40	14	53.79	53.10	-11	15,417	-0.07%
2023/02/24	4	53.60	4.1	54.97	54.00	-0.1	15,359	0.00%
2023/02/23	5.2	54.56	0.1	54.60	54.80	5.1	15,036	0.03%
2023/02/22	24.1	52.86	68.2	53.13	54.00	-44.1	14,483	-0.30%
2023/02/21	25.2	50.86	78	51.21	51.00	-52.8	13,741	-0.38%
2023/02/20	56	50.03	10.1	50.09	49.30	45.9	13,259	0.35%
2023/02/17	44	49.55	29.3	48.59	50.10	14.7	12,888	0.11%
2023/02/16	8	47.62	8.1	47.67	48.15	-0.1	12,512	0.00%
2023/02/15	21.2	48.62	31	48.64	47.75	-9.8	12,293	-0.08%
2023/02/14	3.1	48.03	5.1	47.93	47.30	-2	11,582	-0.02%
2023/02/13	51	48.48	4.3	48.07	48.40	46.7	11,330	0.41%
2023/02/10	15.8	48.86	117.4	49.31	48.40	-101.6	11,009	-0.92%	大賣/鉅額交易
2023/02/09	17	48.74	21	48.27	49.75	-4	10,439	-0.04%
2023/02/08	220	44.91	116	44.96	46.90	104	8,819	1.18%	大買/大賣/鉅額交易
2023/02/07	315	42.16	115	42.17	42.65	200	7,804	2.56%	大買/大賣/鉅額交易
2023/02/06	95	40.66	69	40.52	40.80	26	7,095	0.37%
2023/02/03	8	38.62	15	39.00	38.30	-7	6,418	-0.11%
2023/02/02	1	38.50	1	38.75	38.90	0	6,328	0.00%
2023/02/01	16	38.27	0	0.00	38.30	16	6,248	0.26%
2023/01/31	0	0.00	2	38.63	38.20	-2	6,247	-0.03%
2023/01/30	78	37.96	1	38.00	38.40	77	6,184	1.25%
2023/01/13	0	0.00	7	35.95	35.65	-7	6,223	-0.11%
2023/01/11	2	37.45	0	0.00	37.00	2	6,298	0.03%
2023/01/10	1	37.15	1	37.05	37.00	0	6,316	0.00%
2023/01/09	0	0.00	3	36.55	36.60	-3	6,314	-0.05%
2023/01/06	2	36.55	42	36.62	36.50	-40	6,346	-0.63%
2023/01/05	10	37.30	25	37.02	36.80	-15	6,428	-0.23%
2023/01/04	96	37.96	39	37.91	37.20	57	6,404	0.89%
2022/12/27	2	36.28	0	0.00	36.30	2	6,594	0.03%
2022/12/23	0	0.00	8	35.87	36.05	-8	6,676	-0.12%
2022/12/21	6	36.42	6	36.03	35.80	0	6,993	0.00%
2022/12/20	4	37.60	15	36.78	35.95	-11	7,258	-0.15%
2022/12/15	4	38.93	0	0.00	39.05	4	7,307	0.05%
2022/12/13	2	38.50	2	38.55	37.35	0	7,287	0.00%
2022/12/09	2	38.45	0	0.00	37.50	2	7,353	0.03%
2022/12/08	4	38.40	1	38.45	38.15	3	7,377	0.04%
2022/12/07	12	38.11	14	38.44	37.55	-2	7,407	-0.03%
2022/12/06	3	39.13	0	0.00	38.65	3	7,375	0.04%
2022/12/05	7	40.79	42	40.81	40.20	-35	7,342	-0.48%
2022/12/02	19	39.92	15	40.82	40.95	4	7,591	0.05%
2022/12/01	16	38.12	12	39.46	39.50	4	7,563	0.05%
2022/11/30	6	37.02	0	0.00	36.85	6	7,380	0.08%
2022/11/29	0	0.00	2	36.50	36.60	-2	7,451	-0.03%
2022/11/28	6	36.65	1	36.35	36.60	5	7,637	0.07%
2022/11/25	3	35.85	12	35.79	35.70	-9	7,629	-0.12%
2022/11/23	0	0.00	5	35.05	34.90	-5	7,759	-0.06%
2022/11/22	8	35.75	11	35.86	35.10	-3	7,763	-0.04%
2022/11/21	48	34.78	0	0.00	34.85	48	7,717	0.62%
2022/11/18	1	34.35	0	0.00	34.15	1	7,641	0.01%
2022/11/17	6	35.70	20	36.01	35.35	-14	7,543	-0.19%
2022/11/16	4	34.85	2	34.80	34.80	2	7,365	0.03%
2022/11/11	0	0.00	56	34.24	33.55	-56	7,266	-0.77%
2022/11/10	5	34.14	0	0.00	33.95	5	7,239	0.07%
2022/11/09	0	0.00	1	34.30	34.10	-1	7,268	-0.01%
2022/11/08	2	34.35	0	0.00	33.65	2	7,260	0.03%
2022/11/07	2	33.28	0	0.00	33.60	2	7,317	0.03%
2022/11/04	4	32.90	1	33.25	33.30	3	7,292	0.04%
2022/11/02	49	32.49	0	0.00	32.75	49	7,384	0.66%
2022/10/31	1	31.00	0	0.00	31.00	1	7,544	0.01%
2022/10/12	3	33.15	3	33.32	33.20	0	9,011	0.00%
2022/10/11	1	33.60	0	0.00	33.05	1	9,227	0.01%
2022/10/05	17	35.16	21	35.63	35.35	-4	9,887	-0.04%
2022/10/04	41	34.42	36	34.41	35.05	5	9,856	0.05%
2022/09/30	0	0.00	2	30.65	32.20	-2	10,021	-0.02%
2022/09/29	0	32.05	0	0.00	31.75	0	10,302	0.00%
2022/09/28	4	32.66	4	33.26	31.05	0	10,718	0.00%
2022/09/27	1	34.45	1	32.55	32.95	0	10,654	0.00%
2022/09/26	12	36.72	5	37.55	36.15	7	10,540	0.07%
2022/09/23	9	39.15	6	38.55	38.40	3	10,992	0.03%
2022/09/22	1	39.25	8	39.13	39.45	-7	11,358	-0.06%
2022/09/21	8	38.43	5	38.10	38.15	3	11,963	0.03%
2022/09/20	9	38.44	8	38.23	38.35	1	12,925	0.01%
2022/09/19	9	38.48	4	38.45	38.20	5	14,001	0.04%
2022/09/15	6	41.07	7	41.32	40.85	-1	14,811	-0.01%
2022/09/14	1	41.55	3	40.80	41.50	-2	15,635	-0.01%
2022/09/13	9	41.11	8	41.31	40.95	1	16,354	0.01%
2022/09/12	8	41.80	9	41.62	41.70	-1	16,692	-0.01%
2022/09/08	24	42.35	24	41.28	40.90	0	17,089	0.00%
2022/09/07	4	42.25	11	40.97	41.85	-7	18,150	-0.04%
2022/09/06	10	39.83	6	39.45	39.45	4	18,739	0.02%
2022/09/05	8	39.61	8	39.93	39.55	0	18,994	0.00%
2022/09/02	16	40.86	16	40.86	40.85	0	19,085	0.00%
2022/09/01	1	40.55	1	39.30	39.30	0	19,358	0.00%
2022/08/31	10	39.47	11	40.23	40.15	-1	19,392	-0.01%
2022/08/25	5	38.38	6	38.50	38.10	-1	20,203	0.00%
2022/08/24	5	38.41	3	38.30	37.95	2	20,977	0.01%
2022/08/17	3	37.80	3	37.70	37.80	0	25,181	0.00%
2022/08/16	8	38.30	8	38.91	38.15	0	25,172	0.00%
2022/08/15	14	38.28	14	38.22	38.35	0	25,256	0.00%
2022/08/12	0	0.00	2	38.45	38.55	-2	25,469	-0.01%
2022/08/11	1	40.55	1	40.85	40.70	0	25,508	0.00%
2022/08/10	2	41.38	7	40.83	40.80	-5	25,922	-0.02%
2022/08/09	3	40.65	1	40.60	40.60	2	26,002	0.01%
2022/08/08	8	40.43	6	40.33	40.65	2	26,063	0.01%
2022/08/05	6	38.87	7	39.34	39.70	-1	26,004	0.00%
2022/08/04	13	37.31	13	37.43	37.65	0	26,130	0.00%
2022/08/03	7	38.51	7	38.00	37.55	0	26,522	0.00%
2022/08/02	2	38.90	0	0.00	38.55	2	26,859	0.01%
2022/08/01	6	40.50	4	41.16	40.15	2	27,198	0.01%
2022/07/29	9	41.31	6	41.70	41.25	3	27,731	0.01%
2022/07/28	3	41.25	3	41.80	40.95	0	28,063	0.00%
2022/07/27	6	41.15	9	41.29	41.75	-3	27,977	-0.01%
2022/07/26	6	41.19	3	42.25	40.90	3	27,955	0.01%
2022/07/25	3	40.95	9	41.33	41.90	-6	27,958	-0.02%
2022/07/22	24	41.20	25	41.41	41.40	-1	27,932	0.00%
2022/07/21	12	39.25	12	39.25	39.45	0	27,477	0.00%
2022/07/20	3	39.75	3	39.95	39.25	0	27,555	0.00%
2022/07/19	5	39.62	4	40.09	39.25	1	27,686	0.00%
2022/07/18	21	39.90	24	40.08	39.75	-3	27,795	-0.01%
2022/07/15	39	39.73	36	39.67	39.65	3	27,873	0.01%
2022/07/14	0	0.00	11	36.82	38.50	-11	27,613	-0.04%
2022/07/13	3	37.05	4	37.62	37.00	-1	27,698	0.00%
2022/07/12	5	37.01	76	36.65	35.75	-71	27,713	-0.26%
2022/07/11	17	39.04	7	39.07	38.90	10	28,319	0.04%
2022/07/08	27	39.01	13	39.01	38.25	14	28,886	0.05%
2022/07/07	34	38.79	77	37.95	38.45	-43	28,772	-0.15%
2022/07/06	11	41.74	50	38.65	38.30	-39	28,622	-0.14%
2022/07/05	1	43.00	16	42.64	42.65	-15	28,410	-0.05%
2022/07/04	6	42.91	1	42.25	41.55	5	28,630	0.02%
2022/07/01	41	44.15	52.5	44.72	41.55	-11.5	28,876	-0.04%
2022/06/30	48.1	43.99	3	44.38	44.45	45.1	28,385	0.16%
2022/06/29	28	44.33	23.9	44.53	45.15	4.1	28,180	0.01%
2022/06/28	83.3	46.23	1	47.10	43.80	82.3	27,813	0.30%
2022/06/27	44	45.09	71.5	45.06	47.50	-27.5	27,523	-0.10%
2022/06/24	75.5	43.27	73	43.07	43.20	2.5	27,001	0.01%
2022/06/23	52	43.06	12	42.52	42.50	40	26,927	0.15%
2022/06/22	60	43.55	75	44.09	42.50	-15	26,708	-0.06%
2022/06/21	74	42.76	80.1	43.46	45.15	-6.1	26,427	-0.02%
2022/06/20	85	42.83	74	42.20	41.90	11	26,433	0.04%
2022/06/17	46	42.32	46.2	42.68	42.75	-0.2	26,534	0.00%
2022/06/16	151.3	44.93	169	45.62	41.95	-17.8	26,242	-0.07%	大買/大賣/
2022/06/15	54	46.12	22	45.45	43.35	32	24,960	0.13%
2022/06/14	5	43.05	3	44.10	44.55	2	24,373	0.01%
2022/06/13	2	43.00	2	43.55	43.80	0	24,070	0.00%
2022/06/10	14	43.35	12	43.86	44.30	2	23,935	0.01%
2022/06/09	2	42.75	3	42.15	42.30	-1	23,759	0.00%
2022/06/08	3	42.65	0	0.00	42.25	3	23,866	0.01%
2022/06/07	1	42.70	1	43.05	42.25	0	23,873	0.00%
2022/06/06	5	42.36	2	41.90	42.00	3	23,704	0.01%
2022/06/02	4	45.53	1	45.40	45.10	3	23,288	0.01%
2022/06/01	8	46.39	8.2	45.93	45.20	-0.2	22,856	0.00%
2022/05/31	25.2	45.14	18.3	45.22	45.90	6.9	22,073	0.03%
2022/05/30	17.3	42.44	16.4	43.44	44.65	0.9	20,252	0.00%
2022/05/27	10.4	40.72	82	40.55	40.60	-71.6	18,975	-0.38%
2022/05/26	66	39.68	39	38.85	38.10	27	18,231	0.15%
2022/05/24	0	0.00	19	38.12	37.20	-19	17,869	-0.11%
2022/05/23	9	38.28	15	39.17	37.95	-6	17,836	-0.03%
2022/05/20	6	39.29	0	0.00	38.30	6	17,752	0.03%
2022/05/19	17	38.75	9	38.96	39.60	8	17,467	0.05%
2022/05/18	19	38.84	17	38.70	39.60	2	17,232	0.01%
2022/05/17	11	36.90	2	36.65	37.10	9	16,775	0.05%
2022/05/16	0	0.00	18	35.64	35.80	-18	16,634	-0.11%
2022/05/13	12	34.72	1	34.85	34.50	11	16,518	0.07%
2022/05/12	6	35.67	3	35.68	34.25	3	16,453	0.02%
2022/05/11	25	37.57	32	36.70	35.95	-7	16,235	-0.04%
2022/05/10	13	39.00	9	38.68	39.90	4	15,837	0.03%
2022/05/09	11	40.58	1	39.75	39.30	10	15,569	0.06%
2022/05/06	12	40.10	22	41.31	42.55	-10	15,181	-0.07%
2022/05/05	15	39.58	47	39.71	40.95	-32	14,577	-0.22%
2022/05/03	31	36.61	2	37.23	37.15	29	14,229	0.20%
2022/04/29	14	37.08	10	37.90	36.40	4	14,281	0.03%
2022/04/28	2	35.08	5	36.20	35.60	-3	14,274	-0.02%
2022/04/27	0	0.00	1	35.50	35.35	-1	14,299	-0.01%
2022/04/26	0	0.00	6	36.27	35.85	-6	14,545	-0.04%
2022/04/25	23	37.74	33	37.37	36.80	-10	14,769	-0.07%
2022/04/22	6	41.66	2	41.35	40.65	4	14,575	0.03%
2022/04/21	13	42.12	4	42.20	41.05	9	14,492	0.06%
2022/04/20	4	40.81	0	0.00	40.40	4	14,438	0.03%
2022/04/19	60	41.37	13	41.07	40.65	47	14,389	0.33%
2022/04/18	14	41.03	11	41.11	39.55	3	14,253	0.02%
2022/04/15	11	41.43	25	41.88	41.75	-14	14,234	-0.10%
2022/04/14	66	40.51	62	41.21	42.15	4	13,650	0.03%
2022/04/13	18	38.67	1	38.40	38.35	17	13,432	0.13%
2022/04/12	1	37.95	0	0.00	38.45	1	13,766	0.01%
2022/04/11	11	38.81	59	38.08	37.90	-48	14,511	-0.33%
2022/04/08	63	39.21	19	39.57	39.95	44	14,942	0.29%
2022/04/07	27	37.94	70	38.62	36.90	-43	15,518	-0.28%
2022/04/06	43	38.47	0	0.00	38.55	43	15,678	0.27%
2022/04/01	1	38.00	0	0.00	38.25	1	15,851	0.01%
2022/03/31	3	39.10	0	0.00	39.00	3	15,778	0.02%
2022/03/30	20	39.98	28	40.04	39.00	-8	15,747	-0.05%
2022/03/29	22	40.12	60	40.05	39.90	-38	15,448	-0.25%
2022/03/28	5	39.55	20.3	39.35	39.60	-15.3	15,071	-0.10%
2022/03/25	13.3	38.98	15	39.93	38.70	-1.8	14,870	-0.01%
2022/03/24	46	40.01	7	40.29	40.30	39	14,532	0.27%
2022/03/23	40	39.12	133	38.98	38.80	-93	13,985	-0.66%	大賣/
2022/03/22	5	35.05	10	37.03	37.35	-5	13,265	-0.04%
2022/03/21	81	35.50	1	34.75	34.85	80	12,854	0.62%
2022/03/18	42	35.00	5	34.80	34.95	37	12,771	0.29%
2022/03/17	5	34.00	16	33.73	34.00	-11	12,717	-0.09%
2022/03/16	1	31.50	0	0.00	31.55	1	12,589	0.01%
2022/03/15	5	31.34	0	0.00	31.20	5	12,704	0.04%
2022/03/14	27	32.50	16	32.45	31.70	11	13,172	0.08%
2022/03/10	0	0.00	68	30.32	31.55	-68	13,943	-0.49%
2022/03/09	68	28.85	0	0.00	28.70	68	14,216	0.48%
2022/03/01	0	0.00	1	30.40	30.15	-1	15,632	-0.01%
2022/02/24	0	30.35	16	29.47	29.20	-16	15,612	-0.10%
2022/02/21	0	0.00	5	31.65	31.95	-5	15,362	-0.03%
2022/02/16	1	32.90	2	32.53	33.05	-1	15,248	-0.01%
2022/02/14	1	32.10	0	0.00	32.20	1	15,094	0.01%
2022/02/09	1	34.00	1	35.00	34.50	0	14,877	0.00%
2022/01/26	2	31.45	2	31.45	31.20	0	14,601	0.00%
2022/01/21	2	35.25	2	35.90	33.30	0	14,272	0.00%
2022/01/19	1	36.45	2	36.15	36.00	-1	13,930	-0.01%
2022/01/18	4	35.28	26	35.79	35.55	-22	13,612	-0.16%
2022/01/14	20	32.35	1	32.45	32.75	19	13,637	0.14%
2022/01/13	2	34.05	2	34.15	34.05	0	13,601	0.00%
2022/01/12	1	32.85	1	33.20	32.70	0	13,317	0.00%
2022/01/11	0	0.00	10	31.90	32.50	-10	13,222	-0.08%
2022/01/06	6	36.57	31	36.10	35.00	-25	12,537	-0.20%
2022/01/05	5	37.05	10	36.66	35.35	-5	11,982	-0.04%
2022/01/04	27	38.79	29.4	38.97	37.10	-2.4	11,500	-0.02%
2022/01/03	2	37.85	5	37.45	36.50	-3	10,552	-0.03%
2021/12/30	83.4	36.68	67	37.84	38.80	16.4	9,811	0.17%
2021/12/29	74	34.49	68	34.76	35.30	6	8,802	0.07%
2021/12/28	49	34.50	19	34.84	35.10	30	8,188	0.37%
2021/12/27	0	0.00	0.5	32.50	31.95	-0.5	7,912	-0.01%
2021/12/24	5	33.00	50	33.09	33.00	-45	7,765	-0.58%
2021/12/23	17	37.10	25	35.16	34.50	-8	7,472	-0.11%
2021/12/22	59.5	35.63	9	35.19	36.10	50.5	7,053	0.72%
2021/12/21	1	33.00	51	32.89	33.05	-50	6,820	-0.73%
2021/12/20	3	32.50	2	32.70	33.25	1	6,751	0.01%
2021/12/16	43	31.90	16	32.02	32.30	27	6,551	0.41%
2021/12/15	28	31.33	3	31.25	31.35	25	6,432	0.39%
2021/12/14	11	32.58	12	32.44	31.05	-1	6,298	-0.02%
2021/12/13	12	33.87	14	33.49	34.45	-2	6,118	-0.03%
2021/12/10	13	30.74	10	30.42	32.45	3	5,893	0.05%
2021/12/09	25	29.49	24	29.48	29.50	1	5,702	0.02%
2021/12/08	16	29.40	13	29.65	29.70	3	5,502	0.05%
2021/12/07	10	29.87	6	29.89	29.40	4	4,931	0.08%
2021/12/06	0	0.00	4	27.91	28.05	-4	3,739	-0.11%
2021/12/03	10	25.24	8	25.21	25.50	2	3,550	0.06%
2021/12/02	10	24.87	13	25.17	25.15	-3	3,060	-0.10%
2021/12/01	0	0.00	1	23.90	23.90	-1	1,989	-0.05%
2021/11/25	0	0.00	1	21.00	20.85	-1	1,596	-0.06%
2021/11/24	1	20.45	2	20.45	20.45	-1	1,433	-0.07%
2021/10/26	0	0.00	1	20.15	20.75	-1	1,163	-0.09%
2021/10/22	486	19.84	499	20.00	20.50	-13	872	-1.49%	大買/大賣/
2021/10/21	238	18.70	224	19.10	19.25	14	548	2.55%	大買/大賣/
2021/09/01	0	0.00	1	17.80	17.75	-1	894	-0.11%
2021/05/10	0	0.00	20	20.15	20.25	-20	4,052	-0.49%
2021/05/07	20	19.90	0	0.00	20.25	20	4,124	0.48%
2021/05/04	3	19.85	0	0.00	19.45	3	4,752	0.06%
2021/04/28	0	0.00	0	21.80	22.25	0	4,876	0.00%
2021/04/22	10	23.45	0	0.00	22.85	10	5,296	0.19%
2021/04/14	10	23.80	10	24.10	24.40	0	5,961	0.00%
2021/04/08	3	23.45	0	0.00	23.35	3	6,030	0.05%
2021/04/01	0	0.00	1	23.55	23.90	-1	6,199	-0.02%
2021/03/31	0	0.00	52	24.00	23.70	-52	6,329	-0.82%
2021/03/29	3	22.63	0	0.00	22.45	3	5,878	0.05%
2021/03/26	62	23.68	72	22.81	22.95	-10	5,838	-0.17%
2021/03/25	67	22.39	4	22.80	23.25	63	5,494	1.15%
2021/03/24	0	0.00	4	22.00	22.00	-4	5,218	-0.08%
2021/03/15	4	21.95	0	0.00	21.80	4	5,254	0.08%
2021/02/26	1	21.00	0	0.00	20.85	1	5,348	0.02%
2021/02/22	1	22.15	0	0.00	22.05	1	5,103	0.02%
2021/02/18	0	0.00	9	21.70	21.70	-9	5,018	-0.18%
2021/02/05	3	21.10	0	0.00	21.00	3	4,953	0.06%
2021/02/01	0	0.00	1	20.55	20.10	-1	4,803	-0.02%
2021/01/28	4	21.76	5	21.75	21.75	-1	4,680	-0.02%
2021/01/27	5	22.50	2	22.75	22.65	3	4,578	0.07%
2021/01/15	20	21.60	20	22.03	21.65	0	3,525	0.00%
2021/01/14	5	21.05	0	0.00	21.05	5	3,190	0.16%
2021/01/07	13	20.55	13	20.74	20.85	0	2,493	0.00%
2020/12/28	0	0.00	111	19.32	20.15	-111	1,720	-6.45%	大賣/鉅額交易
2020/12/25	1	18.90	0	0.00	18.90	1	1,421	0.07%
2020/12/21	0	0.00	2	17.20	17.20	-2	1,170	-0.17%
2020/12/10	0	0.00	6	18.41	17.90	-6	1,151	-0.52%
2020/12/09	2	18.90	0	0.00	18.50	2	1,107	0.18%
2020/12/08	1	18.45	0	0.00	18.80	1	1,076	0.09%
2020/11/27	5	16.85	0	0.00	16.70	5	988	0.51%
2020/09/01	0	0.00	2	17.05	17.00	-2	2,581	-0.08%
2020/08/31	1	16.65	0	0.00	16.95	1	2,501	0.04%
2020/08/27	0	0.00	1	17.05	16.80	-1	2,471	-0.04%
2020/08/26	1	16.95	0	0.00	16.65	1	2,502	0.04%
2020/08/24	0	0.00	58	17.31	16.75	-58	2,469	-2.35%
2020/08/21	56	16.04	0	0.00	16.50	56	2,366	2.37%
2020/08/19	4	16.10	2	16.15	16.25	2	2,268	0.09%
2020/08/17	2	15.65	2	15.95	16.00	0	2,077	0.00%
2020/08/14	0	0.00	2	14.85	14.90	-2	1,921	-0.10%
2020/08/13	2	15.75	0	0.00	14.95	2	1,903	0.11%
2020/07/16	0	0.00	4	15.85	15.30	-4	1,541	-0.26%
2020/07/15	4	17.00	0	0.00	16.40	4	1,458	0.27%
2020/07/14	0	0.00	2	15.18	16.25	-2	1,268	-0.16%
2020/07/13	1	15.60	0	0.00	15.65	1	1,071	0.09%
2020/07/09	0	0.00	9	14.89	15.10	-9	946	-0.95%
2020/07/08	9	14.77	0	0.00	14.60	9	915	0.98%
2020/07/07	2	15.13	0	0.00	15.15	2	849	0.24%
2020/07/06	3	13.80	3	13.92	13.80	0	738	0.00%
2020/06/15	0	0.00	2	13.55	13.40	-2	719	-0.28%
2020/06/12	0	0.00	1	12.55	13.05	-1	717	-0.14%
2020/06/05	3	13.62	0	0.00	13.60	3	719	0.42%
2020/05/04	0	0.00	7	10.94	11.00	-7	451	-1.55%
2020/02/26	8	12.06	8	12.20	12.20	0	264	0.00%
2019/11/20	10	12.60	0	0.00	12.65	10	628	1.59%
2019/11/13	25	12.79	0	0.00	12.70	25	661	3.78%
2019/10/03	25	13.25	0	0.00	13.35	25	687	3.64%
2019/09/25	50	13.66	0	0.00	13.50	50	653	7.65%
2019/09/10	0	0.00	5	14.00	13.50	-5	578	-0.86%
2019/07/23	5	14.10	0	0.00	13.85	5	538	0.93%
2019/07/22	4	13.45	4	13.65	14.15	0	533	0.00%
2019/05/03	0	0.00	1	13.50	13.40	-1	1,141	-0.09%
2019/05/02	1	13.40	0	0.00	13.45	1	1,140	0.09%
2019/04/03	0	0.00	3	15.20	15.20	-3	1,103	-0.27%
2019/04/02	3	15.17	0	0.00	14.95	3	1,100	0.27%
2019/03/25	0	0.00	5	17.75	18.10	-5	1,010	-0.49%
2019/03/22	5	18.55	0	0.00	18.15	5	1,025	0.49%
2019/03/19	0	0.00	5	18.15	18.15	-5	975	-0.51%
2019/03/18	5	18.10	0	0.00	18.15	5	952	0.52%
2019/03/12	5	17.90	5	17.85	17.80	0	985	0.00%
2019/03/11	5	18.10	5	18.00	18.00	0	1,002	0.00%
2019/03/08	191	17.50	191	17.76	18.10	0	974	0.00%	大買/大賣/
2019/03/06	101	17.51	101	17.72	17.45	0	918	0.00%	大買/大賣/
2018/12/18	0	18.35	0	0.00	18.20	0	1,237	0.00%
2018/11/21	5	18.10	10	18.50	18.70	-5	838	-0.60%
2018/11/20	10	18.05	10	18.00	18.10	0	728	0.00%
2018/11/19	5	17.85	0	0.00	18.00	5	701	0.71%
2018/09/06	1	18.75	1	18.50	18.45	0	1,506	0.00%
2018/08/06	0	0.00	5	20.60	19.95	-5	1,334	-0.37%
2018/07/27	20	18.70	20	18.80	18.40	0	1,023	0.00%
2018/06/05	0	0.00	1	17.60	17.55	-1	906	-0.11%
2018/06/01	1	16.50	2	16.45	16.60	-1	921	-0.11%
2018/03/23	1	18.75	0	0.00	18.80	1	2,358	0.04%
2018/03/22	2	19.45	0	0.00	19.10	2	2,399	0.08%
2018/03/21	0	0.00	28	19.74	19.65	-28	2,517	-1.11%
2018/03/16	0	0.00	1	20.00	19.90	-1	2,841	-0.04%
2018/03/15	1	20.05	2	20.00	20.15	-1	2,862	-0.03%
2018/02/26	0	0.00	2	21.30	21.10	-2	2,839	-0.07%
2018/02/08	28	19.66	0	0.00	19.60	28	2,823	0.99%
2018/01/31	2	19.30	0	0.00	19.00	2	2,509	0.08%
2018/01/25	2	19.70	0	0.00	19.70	2	2,540	0.08%
2018/01/19	1	19.90	0	0.00	19.70	1	2,565	0.04%
2018/01/11	3	20.00	3	19.75	19.85	0	2,503	0.00%
2018/01/10	0	0.00	6	19.95	19.60	-6	2,487	-0.24%
2018/01/04	0	0.00	7	20.85	20.65	-7	2,384	-0.29%
2018/01/03	0	0.00	2	20.85	21.00	-2	2,364	-0.08%