冠德 (2520)-合庫-台南券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
56.9
漲跌
▼0.2
漲幅
-0.35%
成交量
23,128張
產業
上市營建類股
370人加入追蹤

立即追蹤
本地時間:07:10

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

冠德 (2520)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/10	3	59.17	8	58.44	56.90	-5	10,181	-0.05%
2024/05/09	30	57.93	35	58.06	57.10	-5	9,814	-0.05%
2024/05/08	11	59.52	10	59.00	58.20	1	9,506	0.01%
2024/05/07	25	61.86	30.9	61.53	61.60	-5.9	9,186	-0.06%
2024/05/06	15	61.79	9.3	62.42	63.40	5.7	8,657	0.07%
2024/05/03	31.5	59.93	16	60.23	61.00	15.5	8,213	0.19%
2024/05/02	8	58.76	12	59.53	60.00	-4	7,784	-0.05%
2024/04/30	29	56.45	28	56.28	56.30	1	7,191	0.01%
2024/04/29	33	57.17	29.5	57.16	57.50	3.5	6,801	0.05%
2024/04/26	2	53.45	3.5	54.04	54.60	-1.5	6,223	-0.02%
2024/04/25	15	52.42	14	52.46	52.50	1	5,733	0.02%
2024/04/24	19	50.53	17	50.50	50.50	2	5,350	0.04%
2024/04/23	53	49.02	55.3	49.74	50.80	-2.3	5,194	-0.04%
2024/04/22	48	50.32	62.3	50.19	48.95	-14.3	4,823	-0.30%
2024/04/19	25	48.13	8	48.29	49.40	17	3,703	0.46%
2024/04/18	3	45.72	7.3	48.27	49.40	-4.3	3,077	-0.14%
2024/04/17	1	44.95	7	44.87	44.95	-6	2,795	-0.21%
2024/04/16	2	43.05	5	43.20	43.20	-3	2,747	-0.11%
2024/04/11	6	43.81	2.3	44.52	44.90	3.7	2,753	0.13%
2024/04/10	0	0.00	4	43.33	43.50	-4	2,642	-0.15%
2024/04/09	1	42.70	0	0.00	42.75	1	2,585	0.04%
2024/04/08	3	42.60	3	42.55	42.50	0	2,552	0.00%
2024/04/03	3	42.13	5	41.75	41.85	-2	2,494	-0.08%
2024/04/02	6	43.43	7	42.90	42.65	-1	2,456	-0.04%
2024/04/01	10	42.11	5	41.45	42.35	5	2,392	0.21%
2024/03/29	2	41.33	2	41.65	41.80	0	2,302	0.00%
2024/03/27	0	0.00	6	41.15	41.30	-6	2,232	-0.27%
2024/03/26	6	39.73	0	0.00	39.75	6	2,109	0.28%
2024/03/25	2	39.10	0	0.00	39.15	2	2,096	0.10%
2024/03/20	0	38.75	0	0.00	38.30	0	2,122	0.00%
2024/03/19	0	0.00	1	39.00	38.95	-1	2,210	-0.05%
2024/03/14	0	39.40	0	0.00	39.50	0	2,246	0.00%
2024/03/12	0	0.00	1	39.30	39.30	-1	2,287	-0.04%
2024/03/08	1	38.00	10	38.37	38.20	-9	2,352	-0.38%
2024/03/05	2	38.48	0	0.00	38.70	2	2,372	0.08%
2024/03/04	0.4	39.00	0	0.00	38.90	0.4	2,360	0.02%
2024/03/01	5	39.05	0	0.00	39.15	5	2,354	0.21%
2024/02/21	1	40.40	1	40.45	40.45	0	2,383	0.00%
2024/02/20	5	39.84	0	0.00	39.80	5	2,353	0.21%
2024/02/19	1	40.30	0.4	40.04	40.15	0.6	2,347	0.03%
2024/02/05	0.5	38.50	3	38.70	38.90	-2.5	2,295	-0.11%
2024/02/01	2	39.23	0	0.00	39.25	2	2,264	0.09%
2024/01/30	0	0.00	17	39.27	39.20	-17	2,259	-0.75%
2024/01/29	8	39.36	0	0.00	39.55	8	2,260	0.35%
2024/01/26	2	39.63	0	0.00	39.95	2	2,251	0.09%
2024/01/22	5	38.80	1	38.80	38.80	4	2,240	0.18%
2024/01/18	0	0.00	1	38.00	38.00	-1	2,276	-0.04%
2024/01/17	0	0.00	2	38.80	37.85	-2	2,257	-0.09%
2024/01/15	0	0.00	1	39.95	39.95	-1	2,206	-0.05%
2024/01/11	5	39.23	0	0.00	39.20	5	2,147	0.23%
2024/01/09	1	39.90	0	0.00	39.90	1	2,152	0.05%
2024/01/08	4	41.10	1	40.80	40.80	3	2,110	0.14%
2024/01/05	5	40.52	3	40.90	40.90	2	2,032	0.10%
2024/01/04	0	0.00	2	39.85	39.90	-2	1,888	-0.11%
2024/01/03	1.5	38.93	0	0.00	38.80	1.5	1,839	0.08%
2024/01/02	0	0.00	0.2	39.10	39.10	-0.2	1,848	-0.01%
2023/12/29	0.2	38.60	0	0.00	38.85	0.2	1,839	0.01%
2023/12/28	0.5	38.75	0	0.00	38.80	0.5	1,844	0.03%
2023/12/27	0.3	39.05	0	0.00	39.10	0.3	1,853	0.02%
2023/12/25	5	38.50	0	0.00	38.45	5	1,836	0.27%
2023/12/18	1	38.55	0	0.00	38.10	1	1,779	0.06%
2023/12/15	1	38.65	0	0.00	38.55	1	1,756	0.06%
2023/12/14	0	0.00	3	38.95	39.10	-3	1,719	-0.17%
2023/12/07	2	38.50	0	0.00	38.70	2	1,449	0.14%
2023/12/06	1.4	39.13	0.3	39.60	39.00	1.1	1,398	0.08%
2023/12/05	0	0.00	1	38.85	39.15	-1	1,351	-0.07%
2023/12/04	0	0.00	1	38.35	38.45	-1	1,303	-0.08%
2023/12/01	0	0.00	0.6	37.80	37.85	-0.6	1,283	-0.05%
2023/11/30	1.3	37.17	2	37.40	37.50	-0.7	1,290	-0.05%
2023/11/29	2	37.43	3	37.35	37.35	-1	1,300	-0.08%
2023/11/28	1	37.80	0	0.00	37.65	1	1,390	0.07%
2023/11/27	0	0.00	0.1	37.40	37.70	-0.1	1,394	-0.01%
2023/11/24	0	0.00	1	36.85	36.80	-1	1,350	-0.07%
2023/11/21	1.1	36.30	0	0.00	36.10	1.1	1,349	0.08%
2023/11/20	5	36.25	2	36.08	36.45	3	1,332	0.23%
2023/11/15	0	0.00	1	35.35	35.50	-1	1,359	-0.07%
2023/11/09	1	34.75	0	0.00	34.75	1	1,430	0.07%
2023/11/08	1	35.10	0	0.00	35.20	1	1,488	0.07%
2023/11/02	0	0.00	8	34.90	34.90	-8	1,581	-0.51%
2023/11/01	0	0.00	1	34.55	34.40	-1	1,589	-0.06%
2023/10/31	1	34.05	0	0.00	34.15	1	1,652	0.06%
2023/10/30	17	34.71	6	34.45	34.45	11	1,747	0.63%
2023/10/27	0	0.00	1	34.35	34.55	-1	1,744	-0.06%
2023/10/25	1	33.90	3	33.90	34.05	-2	1,782	-0.11%
2023/10/24	0	0.00	1	34.30	34.40	-1	1,845	-0.05%
2023/10/23	0	0.00	1	33.90	33.75	-1	1,868	-0.05%
2023/10/19	11	33.41	12	33.43	33.35	-1	1,902	-0.05%
2023/10/18	2	33.38	1	34.10	34.10	1	1,897	0.05%
2023/10/17	0	0.00	1	34.05	33.75	-1	1,868	-0.05%
2023/10/12	1	33.50	0	0.00	33.80	1	1,880	0.05%
2023/10/11	0.2	34.00	0	0.00	33.80	0.2	1,872	0.01%
2023/10/06	0	0.00	1	34.25	34.10	-1	1,850	-0.05%
2023/10/05	2	33.55	0	0.00	33.55	2	1,821	0.11%
2023/10/02	0	0.00	0.1	33.15	33.25	-0.1	1,798	-0.01%
2023/09/25	3	32.70	4	32.99	33.00	-1	1,822	-0.05%
2023/09/19	14	33.46	14	33.25	33.25	0	1,811	0.00%
2023/09/18	4	33.44	4	33.60	33.60	0	1,806	0.00%
2023/09/15	7	33.59	6	33.50	33.50	1	1,809	0.06%
2023/09/14	5	34.05	5	33.75	33.90	0	1,787	0.00%
2023/09/12	0	0.00	1.3	33.84	33.75	-1.3	1,794	-0.07%
2023/09/08	0	0.00	1	33.70	33.75	-1	1,778	-0.06%
2023/09/06	1	33.85	0	0.00	33.95	1	1,776	0.06%
2023/09/05	0.4	34.16	1	34.10	34.05	-0.6	1,761	-0.03%
2023/09/04	0	0.00	1	34.00	34.00	-1	1,743	-0.06%
2023/09/01	0	0.00	9.2	33.32	34.00	-9.2	1,703	-0.54%
2023/08/31	0	0.00	1	32.45	32.45	-1	1,598	-0.06%
2023/08/30	2	31.68	1	32.05	31.85	1	1,577	0.06%
2023/08/29	0	0.00	2	31.78	32.05	-2	1,568	-0.13%
2023/08/25	1	31.10	0	0.00	31.00	1	1,547	0.06%
2023/08/22	1	31.10	1	31.60	31.45	0	1,529	0.00%
2023/08/14	2	31.60	1	31.20	31.20	1	1,373	0.07%
2023/08/11	1	33.00	1	32.75	32.70	0	1,310	0.00%
2023/08/10	8	32.65	12	32.56	32.70	-4	1,270	-0.31%
2023/08/09	1	32.35	6	32.15	32.15	-5	1,235	-0.40%
2023/08/08	0	0.00	1	32.70	32.45	-1	1,205	-0.08%
2023/08/04	2	32.03	0	0.00	31.80	2	1,144	0.17%
2023/08/02	3	31.00	9	31.97	31.90	-6	1,076	-0.56%
2023/08/01	0	0.00	11	30.67	30.90	-11	974	-1.13%
2023/07/31	0	0.00	61	30.00	30.55	-61	952	-6.41%
2023/07/27	0	0.00	1	29.00	28.95	-1	846	-0.12%
2023/07/24	5	29.90	0	0.00	29.85	5	689	0.73%
2023/07/19	1.1	29.88	0	0.00	29.85	1.1	633	0.17%
2023/07/13	1	30.05	0	0.00	30.05	1	615	0.16%
2023/07/07	0	0.00	1	30.35	30.10	-1	629	-0.16%
2023/06/26	1	29.80	0	0.00	29.80	1	595	0.17%
2023/06/19	1	29.55	0	0.00	29.80	1	633	0.16%
2023/06/15	2	30.40	0	0.00	30.20	2	615	0.32%
2023/05/30	1	29.60	0	0.00	29.60	1	696	0.14%
2023/05/05	3	29.70	0	0.00	29.70	3	716	0.42%
2023/04/20	1	30.05	0	0.00	29.60	1	726	0.14%
2023/03/28	0	0.00	3	30.15	30.10	-3	714	-0.42%
2023/03/16	1	28.05	1	28.30	28.15	0	716	0.00%
2023/03/15	2	28.78	0	0.00	28.70	2	704	0.28%
2023/03/13	1	28.95	0	0.00	29.45	1	674	0.15%
2023/03/08	0	0.00	1	29.80	29.85	-1	689	-0.14%
2023/03/03	0.1	29.05	0	0.00	29.20	0.1	677	0.01%
2023/02/24	1	29.00	0	0.00	29.05	1	682	0.15%
2023/02/13	0.5	28.75	0	0.00	28.65	0.5	783	0.06%
2023/02/10	0.3	29.25	0	0.00	29.00	0.3	783	0.04%
2023/02/09	0.5	29.10	0	0.00	28.75	0.5	786	0.06%
2023/01/16	1	28.80	0	0.00	28.65	1	801	0.12%
2023/01/12	0	0.00	2	28.95	29.20	-2	825	-0.24%
2023/01/09	0	0.00	1	29.85	29.90	-1	829	-0.12%
2023/01/03	0	0.00	1	29.55	29.65	-1	859	-0.12%
2022/12/29	0	0.00	2	29.00	28.90	-2	847	-0.24%
2022/12/19	0	0.00	1	28.65	28.95	-1	1,002	-0.10%
2022/12/15	1	28.75	0	0.00	28.70	1	1,011	0.10%
2022/12/09	0	0.00	1	27.80	27.90	-1	976	-0.10%
2022/12/08	0	0.00	2	27.65	27.60	-2	990	-0.20%
2022/11/29	0	0.00	2	27.85	27.85	-2	1,072	-0.19%
2022/11/21	0	0.00	1	27.45	27.60	-1	1,136	-0.09%
2022/11/17	1	27.95	0	0.00	28.05	1	1,130	0.09%
2022/11/07	0	0.00	4	25.75	25.70	-4	1,146	-0.35%
2022/11/03	1	25.75	1	25.90	25.65	0	1,152	0.00%
2022/10/25	1	23.60	0	0.00	23.70	1	1,270	0.08%
2022/10/20	0	0.00	10	24.40	24.60	-10	1,349	-0.74%
2022/10/07	1	25.10	0	0.00	25.00	1	1,396	0.07%
2022/09/28	2	24.28	0	0.00	23.95	2	1,354	0.15%
2022/09/27	4	24.75	1	24.70	24.70	3	1,323	0.23%
2022/09/26	3	25.17	0	0.00	24.95	3	1,311	0.23%
2022/09/23	1	25.90	0	0.00	25.90	1	1,302	0.08%
2022/09/20	10	26.95	0	0.00	26.85	10	1,286	0.78%
2022/09/19	2	26.95	0	0.00	26.95	2	1,289	0.16%
2022/09/15	1	26.95	1	27.30	27.55	0	1,297	0.00%
2022/09/07	1	26.40	0	0.00	26.40	1	1,208	0.08%
2022/09/06	2	27.10	0	0.00	27.05	2	1,187	0.17%
2022/09/02	1	27.70	0	0.00	27.60	1	1,173	0.09%
2022/09/01	20	27.90	0	0.00	27.75	20	1,165	1.72%
2022/08/18	0	0.00	5	27.65	27.70	-5	1,035	-0.48%
2022/08/15	5	28.23	0	0.00	28.30	5	994	0.50%
2022/08/12	2	28.20	0	0.00	28.40	2	994	0.20%
2022/08/10	1	28.20	0	0.00	27.95	1	985	0.10%
2022/08/09	1	27.25	0	0.00	28.10	1	975	0.10%
2022/08/08	1	27.05	0	0.00	27.15	1	962	0.10%
2022/07/22	0	0.00	1	29.55	29.65	-1	780	-0.13%
2022/07/19	6	30.21	0	0.00	30.15	6	775	0.77%
2022/07/06	20	30.80	0	0.00	30.85	20	742	2.69%
2022/07/04	2	30.95	3	31.00	30.90	-1	746	-0.13%
2022/06/30	0	0.00	1	32.55	32.60	-1	760	-0.13%
2022/06/24	0	0.00	1	34.70	34.95	-1	791	-0.13%
2022/06/23	0	0.00	3	34.10	34.10	-3	851	-0.35%
2022/06/22	0	0.00	3	34.15	34.10	-3	862	-0.35%
2022/06/17	0	0.00	1	34.50	34.35	-1	902	-0.11%
2022/05/10	1	33.40	0	0.00	33.65	1	1,151	0.09%
2022/05/06	1	34.30	0	0.00	34.40	1	1,149	0.09%
2022/04/28	1	34.45	0	0.00	34.45	1	1,210	0.08%
2022/04/27	0	0.00	1	34.50	34.60	-1	1,213	-0.08%
2022/04/21	0	0.00	1	35.20	35.20	-1	1,236	-0.08%
2022/04/18	0.1	34.60	0	0.00	34.60	0.1	1,248	0.01%
2022/04/14	0.1	35.05	0	0.00	34.95	0.1	1,284	0.01%
2022/04/12	3	34.62	0	0.00	34.45	3	1,305	0.23%
2022/04/07	0	0.00	3	36.00	35.55	-3	1,279	-0.23%
2022/03/30	20	36.28	0	0.00	36.05	20	1,234	1.62%
2022/03/29	1	36.50	0	0.00	36.15	1	1,240	0.08%
2022/03/28	6	36.29	0	0.00	36.40	6	1,228	0.49%
2022/03/22	1	38.70	0	0.00	38.80	1	1,182	0.08%
2022/03/21	0	0.00	0.3	38.35	38.35	-0.3	1,186	-0.03%
2022/03/08	2.1	36.52	0	0.00	36.55	2.1	1,221	0.17%
2022/03/07	0.1	37.25	1	37.35	37.30	-0.9	1,220	-0.07%
2022/03/04	1	38.05	0	0.00	37.95	1	1,228	0.08%
2022/02/25	0	0.00	1	37.40	37.25	-1	1,338	-0.07%
2022/02/23	1	37.70	0	0.00	37.85	1	1,367	0.07%
2022/02/15	0	0.00	1	37.00	37.30	-1	1,387	-0.07%
2022/01/26	1	35.40	0	0.00	35.50	1	1,533	0.07%
2022/01/21	1.2	35.93	0	0.00	35.95	1.2	1,612	0.07%
2022/01/19	0	0.00	1	36.45	36.40	-1	1,607	-0.06%
2022/01/18	0.3	36.45	0	0.00	36.25	0.3	1,607	0.02%
2022/01/17	0.2	36.20	0	0.00	36.00	0.2	1,605	0.01%
2022/01/14	1	36.20	0	0.00	36.20	1	1,596	0.06%
2022/01/07	1	36.80	0	0.00	36.90	1	1,607	0.06%
2021/12/30	1	37.85	0	0.00	37.75	1	1,609	0.06%
2021/12/21	2	37.55	0	0.00	37.65	2	1,705	0.12%
2021/12/16	5	37.81	0	0.00	37.85	5	1,715	0.29%
2021/12/15	2	38.00	0	0.00	38.00	2	1,706	0.12%
2021/12/14	2	38.28	2	38.10	38.10	0	1,705	0.00%
2021/12/13	0	0.00	2	38.88	38.75	-2	1,686	-0.12%
2021/12/09	1	38.90	0	0.00	38.80	1	1,675	0.06%
2021/12/08	0	38.85	0	0.00	38.85	0	1,684	0.00%
2021/12/02	0	0.00	0.1	38.60	38.60	-0.1	1,728	-0.01%
2021/12/01	1	38.50	0	0.00	38.65	1	1,747	0.06%
2021/11/30	2	38.30	0	0.00	38.50	2	1,750	0.11%
2021/11/26	1	38.05	0	0.00	38.00	1	1,793	0.06%
2021/11/25	1	38.00	0	0.00	38.20	1	1,799	0.06%
2021/11/22	1	38.40	0	0.00	38.40	1	1,772	0.06%
2021/11/09	0	0.00	0.1	38.70	38.80	-0.1	2,093	0.00%
2021/11/04	0	0.00	1.2	38.66	38.85	-1.2	2,371	-0.05%
2021/11/02	0.9	38.00	20	37.57	37.65	-19.1	2,548	-0.75%
2021/10/29	2	38.30	0	0.00	38.40	2	2,569	0.08%
2021/10/28	18	38.28	0	0.00	38.30	18	2,579	0.70%
2021/10/26	1	38.10	0	0.00	38.15	1	2,680	0.04%
2021/10/21	2	38.35	0	0.00	38.20	2	2,785	0.07%
2021/10/19	0	0.00	0.1	38.60	38.55	-0.1	2,859	0.00%
2021/10/13	2	38.35	0	0.00	38.30	2	3,020	0.07%
2021/10/01	0	0.00	11	38.35	38.70	-11	3,280	-0.34%
2021/09/29	0.4	39.00	0.2	38.90	38.90	0.2	3,297	0.01%
2021/09/28	0	0.00	4	39.15	39.20	-4	3,315	-0.12%
2021/09/27	0.4	38.80	0.2	38.80	38.75	0.2	3,306	0.01%
2021/09/22	0	0.00	1	39.00	38.90	-1	3,336	-0.03%
2021/09/17	1	39.90	5	39.99	39.80	-4	3,362	-0.12%
2021/09/16	0	0.00	10	40.30	40.25	-10	3,388	-0.30%
2021/09/13	0	0.00	1	40.55	40.85	-1	3,426	-0.03%
2021/09/10	1	40.90	0	0.00	40.90	1	3,436	0.03%
2021/09/09	0	0.00	1	40.60	40.65	-1	3,437	-0.03%
2021/09/08	3	40.22	0	0.00	40.25	3	3,445	0.09%
2021/09/07	1	40.60	1	41.20	40.75	0	3,444	0.00%
2021/09/06	2	40.78	1	41.30	40.50	1	3,432	0.03%
2021/09/03	0	0.00	3	42.37	41.85	-3	3,447	-0.09%
2021/09/01	1	42.45	0	0.00	42.50	1	3,474	0.03%
2021/08/31	3	41.75	0	0.00	42.50	3	3,501	0.09%
2021/08/30	1	41.50	0	0.00	42.00	1	3,521	0.03%
2021/08/27	0	0.00	3	41.12	41.25	-3	3,516	-0.09%
2021/08/26	1	40.70	1	40.70	40.85	0	3,540	0.00%
2021/08/25	1	40.85	0	0.00	41.05	1	3,551	0.03%
2021/08/23	2	40.30	0	0.00	40.40	2	3,584	0.06%
2021/08/20	1	40.00	0	0.00	40.35	1	3,605	0.03%
2021/08/19	2	40.70	2	40.40	40.25	0	3,593	0.00%
2021/08/18	0	0.00	17	39.71	40.45	-17	3,500	-0.49%
2021/08/17	3	39.45	4	39.58	39.25	-1	3,468	-0.03%
2021/08/13	0	0.00	3	40.27	40.75	-3	3,421	-0.09%
2021/08/12	1	38.95	0	0.00	40.30	1	3,356	0.03%
2021/08/10	1	37.90	0	0.00	37.70	1	3,274	0.03%
2021/08/09	17	37.91	0	0.00	38.20	17	3,207	0.53%
2021/08/06	6	43.56	0	0.00	43.80	6	3,156	0.19%
2021/07/30	1	43.25	0	0.00	43.00	1	3,232	0.03%
2021/07/29	1	43.60	0	0.00	43.70	1	3,226	0.03%
2021/07/27	0	0.00	1	43.90	43.80	-1	3,272	-0.03%
2021/07/26	1	43.80	3	44.10	43.80	-2	3,288	-0.06%
2021/07/23	0	0.00	48	43.23	43.30	-48	3,263	-1.47%
2021/07/22	0	0.00	2	42.60	42.45	-2	3,236	-0.06%
2021/07/21	0	0.00	1	42.20	42.40	-1	3,274	-0.03%
2021/07/20	0	0.00	2	42.33	42.75	-2	3,297	-0.06%
2021/07/19	0	0.00	62	42.13	42.80	-62	3,335	-1.86%
2021/07/13	10	41.50	45.1	41.50	41.10	-35.1	3,587	-0.98%
2021/07/12	2	40.48	177	40.74	40.75	-175	3,612	-4.84%	大賣/鉅額交易
2021/07/09	1	39.70	0	0.00	39.85	1	3,537	0.03%
2021/07/08	0	0.00	18	39.85	40.00	-18	3,582	-0.50%
2021/07/07	0	0.00	112	39.67	39.80	-112	3,604	-3.11%	大賣/鉅額交易
2021/07/05	1	39.10	0	0.00	39.10	1	3,661	0.03%
2021/06/08	0	0.00	1	36.80	36.80	-1	4,714	-0.02%
2021/06/07	0	0.00	2	36.75	36.70	-2	4,674	-0.04%
2021/06/03	2	37.70	0	0.00	37.70	2	4,701	0.04%
2021/05/28	2	37.48	0	0.00	37.80	2	4,724	0.04%
2021/05/27	0	0.00	1	37.70	37.70	-1	4,811	-0.02%
2021/05/26	0	0.00	3	37.45	37.45	-3	4,866	-0.06%
2021/05/25	11	37.19	0	0.00	37.05	11	4,933	0.22%
2021/05/20	0	0.00	6	36.40	36.25	-6	5,146	-0.12%
2021/05/19	3	36.00	6	35.90	36.70	-3	5,150	-0.06%
2021/05/18	4	36.38	0	0.00	36.40	4	5,160	0.08%
2021/05/17	1	35.15	0	0.00	34.45	1	5,177	0.02%
2021/05/14	2	37.43	0	0.00	37.05	2	5,135	0.04%
2021/05/13	6	37.29	1	37.50	37.00	5	5,092	0.10%
2021/05/12	2	38.85	0	0.00	37.95	2	5,049	0.04%
2021/05/10	18	42.18	0	0.00	42.25	18	4,824	0.37%
2021/05/07	1	41.50	0	0.00	41.65	1	4,832	0.02%
2021/05/06	0	0.00	1	42.10	41.55	-1	4,817	-0.02%
2021/05/03	0	0.00	1	43.25	43.35	-1	4,685	-0.02%
2021/04/26	2	43.48	0	0.00	43.70	2	4,624	0.04%
2021/04/22	0	0.00	55	44.41	43.30	-55	4,539	-1.21%
2021/04/21	0	0.00	21	43.62	43.60	-21	4,426	-0.47%
2021/04/20	9	42.06	2	42.20	42.40	7	4,394	0.16%
2021/04/19	0	0.00	1	42.60	43.00	-1	4,439	-0.02%
2021/04/16	1	41.40	2	41.28	41.50	-1	4,382	-0.02%
2021/04/15	0	0.00	1	40.05	40.40	-1	4,290	-0.02%
2021/04/12	0	0.00	2	40.10	40.30	-2	4,252	-0.05%
2021/04/09	0	0.00	3	40.60	40.75	-3	4,206	-0.07%
2021/04/08	0	0.00	2	40.60	40.70	-2	4,185	-0.05%
2021/04/07	0	39.76	0	0.00	40.20	0	4,140	0.00%
2021/04/06	2	39.60	0	0.00	39.60	2	4,068	0.05%
2021/04/01	1	39.35	2	39.60	39.75	-1	3,998	-0.03%
2021/03/31	0	40.00	0	0.00	39.55	0	3,897	0.00%
2021/03/30	1	39.20	8	38.80	39.95	-7	3,842	-0.18%
2021/03/29	5	39.50	0	0.00	39.25	5	3,718	0.13%
2021/03/24	0	0.00	1	39.80	39.90	-1	3,377	-0.03%
2021/03/22	0	0.00	2	38.80	39.05	-2	3,335	-0.06%
2021/03/18	0	0.00	2	38.63	38.30	-2	3,309	-0.06%
2021/03/17	0	0.00	4	38.03	38.05	-4	3,377	-0.12%
2021/03/15	0	0.00	11	37.38	38.20	-11	3,623	-0.30%
2021/03/12	2	36.73	0	0.00	37.15	2	3,907	0.05%
2021/03/11	3	37.25	0	0.00	37.10	3	3,875	0.08%
2021/03/10	1	37.00	0	0.00	36.95	1	3,854	0.03%
2021/03/09	10	37.45	0	0.00	37.35	10	3,847	0.26%
2021/03/08	0	0.00	5	37.50	37.50	-5	3,800	-0.13%
2021/03/05	0	0.00	5	37.00	36.90	-5	3,788	-0.13%
2021/03/04	1	36.80	0	0.00	36.95	1	3,823	0.03%
2021/03/03	4	37.15	6	37.33	37.45	-2	3,817	-0.05%
2021/03/02	10	36.85	13	37.29	36.85	-3	3,772	-0.08%
2021/02/26	0	0.00	2	36.30	36.10	-2	3,750	-0.05%
2021/02/25	2	35.68	0	0.00	35.70	2	3,697	0.05%
2021/02/24	2	35.55	3	36.12	36.05	-1	3,646	-0.03%
2021/02/23	3	35.17	1	35.00	35.25	2	3,562	0.06%
2021/02/19	0	0.00	1	33.60	33.60	-1	3,483	-0.03%
2021/02/18	1	33.35	0	0.00	33.70	1	3,475	0.03%
2021/02/17	5	33.80	0	0.00	33.60	5	3,447	0.15%
2021/02/03	1	32.85	0	0.00	32.90	1	3,406	0.03%
2021/02/02	0	0.00	1	32.00	32.20	-1	3,425	-0.03%
2021/01/29	0	0.00	2	32.25	32.05	-2	3,511	-0.06%
2021/01/28	2	32.25	0	0.00	32.45	2	3,542	0.06%
2021/01/27	2	32.95	0	0.00	32.75	2	3,641	0.05%
2021/01/26	2	32.55	0	0.00	32.45	2	3,702	0.05%
2021/01/20	3	32.53	0	0.00	32.20	3	4,022	0.07%
2021/01/18	2	33.30	0	0.00	33.20	2	4,059	0.05%
2021/01/15	1	33.85	0	0.00	33.40	1	4,055	0.02%
2021/01/14	0	0.00	1	34.30	34.20	-1	4,029	-0.02%
2021/01/12	81	34.50	1	34.15	34.15	80	4,009	2.00%
2021/01/11	25	33.50	0	0.00	33.40	25	3,886	0.64%
2020/12/30	0	0.00	29	33.55	33.80	-29	4,050	-0.72%
2020/12/29	0	0.00	5	33.25	33.15	-5	4,052	-0.12%
2020/12/25	0	0.00	1	33.45	33.30	-1	4,052	-0.02%
2020/12/22	2	33.55	0	0.00	33.15	2	4,330	0.05%
2020/12/21	29	33.97	0	0.00	33.80	29	4,367	0.66%
2020/12/18	31	33.76	0	0.00	33.75	31	4,351	0.71%
2020/12/17	30	33.50	0	0.00	33.50	30	4,374	0.69%
2020/12/16	60	33.80	0	0.00	34.00	60	4,394	1.37%
2020/12/15	131	33.54	0	0.00	33.40	131	4,362	3.00%	大買/鉅額交易
2020/12/11	5	33.90	0	0.00	34.40	5	4,327	0.12%
2020/12/10	5	33.45	0	0.00	33.50	5	4,267	0.12%
2020/12/09	1	31.90	0	0.00	32.75	1	4,216	0.02%
2020/12/08	3	33.42	0	0.00	32.85	3	4,122	0.07%
2020/12/04	0	0.00	2	36.50	36.40	-2	3,860	-0.05%
2020/11/26	20	36.85	0	0.00	36.85	20	4,279	0.47%
2020/11/23	10	34.90	0	0.00	35.55	10	4,590	0.22%
2020/11/18	80	35.74	0	0.00	35.60	80	4,830	1.66%
2020/11/16	15	36.06	0	0.00	36.20	15	5,145	0.29%
2020/11/13	3	36.60	0	0.00	36.55	3	5,398	0.06%
2020/11/12	10	36.65	0	0.00	36.70	10	5,435	0.18%
2020/11/11	0	0.00	2	37.00	36.80	-2	5,479	-0.04%
2020/11/10	2	36.60	0	0.00	36.15	2	5,508	0.04%
2020/11/06	2	34.55	0	0.00	34.80	2	5,540	0.04%
2020/11/03	6	33.60	0	0.00	34.10	6	5,349	0.11%
2020/10/30	2	35.00	0	0.00	34.80	2	5,274	0.04%
2020/10/28	1	35.40	0	0.00	35.70	1	5,193	0.02%
2020/10/23	0	0.00	1	39.00	39.00	-1	5,175	-0.02%
2020/10/07	6	38.75	0	0.00	38.95	6	5,736	0.10%
2020/09/30	0	0.00	5	39.15	39.10	-5	5,642	-0.09%
2020/09/28	0	0.00	1	39.50	39.95	-1	5,630	-0.02%
2020/09/25	1	40.05	10	39.85	38.05	-9	5,610	-0.16%
2020/09/16	3	40.25	0	0.00	40.45	3	5,438	0.06%
2020/09/14	1	40.75	0	0.00	40.25	1	5,435	0.02%
2020/09/11	3	41.80	0	0.00	41.10	3	5,441	0.06%
2020/09/10	15	41.67	1	41.50	42.00	14	5,418	0.26%
2020/09/08	0	0.00	1	41.65	42.00	-1	5,394	-0.02%
2020/09/07	2	41.68	40	42.10	41.75	-38	5,353	-0.71%
2020/09/04	0	0.00	1	40.80	40.60	-1	5,190	-0.02%
2020/09/02	0	0.00	1	40.05	40.00	-1	5,018	-0.02%
2020/09/01	1	39.50	0	0.00	40.25	1	4,986	0.02%
2020/08/27	4	39.81	25	40.46	40.50	-21	4,813	-0.44%
2020/08/26	0	0.00	11	38.13	39.00	-11	4,599	-0.24%
2020/08/25	9	38.00	0	0.00	37.85	9	4,523	0.20%
2020/08/21	2	37.98	0	0.00	38.10	2	4,383	0.05%
2020/08/19	0	0.00	3	36.25	37.60	-3	4,223	-0.07%
2020/08/18	0	0.00	4	35.15	35.05	-4	4,023	-0.10%
2020/08/17	3	34.80	0	0.00	34.65	3	3,984	0.08%
2020/08/14	1	35.25	0	0.00	35.25	1	3,929	0.03%
2020/08/12	1	34.90	0	0.00	34.55	1	3,827	0.03%
2020/08/11	0	0.00	1	35.90	35.70	-1	3,749	-0.03%
2020/08/06	66	35.32	1	35.95	35.10	65	3,740	1.74%
2020/07/31	0	0.00	2	36.50	35.40	-2	3,634	-0.06%
2020/07/29	1	36.45	0	0.00	36.25	1	3,524	0.03%
2020/07/27	3	34.15	0	0.00	34.45	3	3,373	0.09%
2020/07/24	4	35.18	3	35.25	35.20	1	3,299	0.03%
2020/07/23	1	34.90	11	35.63	35.90	-10	3,206	-0.31%
2020/07/17	0	0.00	5	33.25	33.25	-5	2,952	-0.17%
2020/07/16	2	32.20	2	32.65	33.65	0	2,874	0.00%
2020/07/15	4	31.15	0	0.00	32.15	4	2,735	0.15%
2020/07/14	0	0.00	1	32.50	32.55	-1	2,622	-0.04%
2020/07/13	0	0.00	2	31.95	32.00	-2	2,589	-0.08%
2020/07/07	2	33.00	0	0.00	33.00	2	2,622	0.08%
2020/07/03	0	0.00	1	32.50	32.30	-1	2,501	-0.04%
2020/06/29	3	30.65	0	0.00	30.75	3	2,413	0.12%
2020/06/24	0	0.00	0	31.00	31.20	0	2,416	0.00%
2020/06/23	1	30.70	0	0.00	30.90	1	2,432	0.04%
2020/06/22	0	0.00	1	31.45	31.60	-1	2,381	-0.04%
2020/06/18	5	30.40	0	0.00	30.60	5	2,345	0.21%
2020/06/16	1	31.70	0	0.00	31.90	1	2,252	0.04%
2020/06/11	1	30.25	0	0.00	30.00	1	2,256	0.04%
2020/06/04	3	30.70	0	0.00	30.65	3	2,375	0.13%
2020/05/29	0	0.00	1	29.90	29.50	-1	2,360	-0.04%
2020/05/28	1	30.10	5	30.04	30.05	-4	2,349	-0.17%
2020/05/27	4	29.06	0	0.00	29.50	4	2,307	0.17%
2020/05/26	0	0.00	2	28.55	29.15	-2	2,240	-0.09%
2020/05/21	3	25.85	0	0.00	25.75	3	2,139	0.14%
2020/05/20	3	25.75	0	0.00	25.65	3	2,147	0.14%
2020/05/12	5	26.40	0	0.00	26.25	5	2,131	0.23%
2020/04/15	0	0.00	50	25.18	24.85	-50	2,286	-2.19%
2020/04/10	50	24.30	0	0.00	24.10	50	2,246	2.23%
2020/04/09	0	0.00	1	23.55	23.60	-1	2,245	-0.04%
2020/04/08	1	23.45	0	0.00	23.60	1	2,249	0.04%
2020/03/23	2	20.25	0	0.00	19.90	2	2,176	0.09%
2020/03/17	0	0.00	42	20.00	20.40	-42	2,159	-1.95%
2020/03/13	42	21.60	0	0.00	21.65	42	2,184	1.92%
2020/02/25	0	0.00	2	25.85	25.90	-2	2,591	-0.08%
2020/02/21	1	27.05	0	0.00	27.05	1	2,540	0.04%
2020/02/07	1	27.50	0	0.00	27.20	1	2,813	0.04%
2020/02/03	1	27.15	0	0.00	27.20	1	2,997	0.03%
2020/01/31	2	28.20	0	0.00	28.20	2	3,331	0.06%
2020/01/16	2	31.65	0	0.00	31.70	2	3,291	0.06%
2020/01/10	0	0.00	1	32.10	32.10	-1	3,406	-0.03%
2020/01/07	0	0.00	3	31.85	31.80	-3	3,685	-0.08%
2020/01/06	1	31.00	0	0.00	31.00	1	3,680	0.03%
2019/12/24	1	31.70	1	31.70	31.70	0	3,799	0.00%
2019/12/20	1	31.25	0	0.00	31.25	1	3,847	0.03%
2019/12/18	0	0.00	1	32.00	32.00	-1	3,885	-0.03%
2019/12/17	0	0.00	1	32.40	32.40	-1	3,898	-0.03%
2019/12/13	1	31.50	0	0.00	31.70	1	3,899	0.03%
2019/12/11	2	32.20	0	0.00	31.65	2	3,916	0.05%
2019/12/09	2	33.05	2	32.90	33.05	0	3,809	0.00%
2019/12/05	0	0.00	1	33.00	33.30	-1	3,776	-0.03%
2019/12/02	1	32.05	0	0.00	31.90	1	3,632	0.03%
2019/11/13	3	29.70	0	0.00	29.70	3	4,103	0.07%
2019/11/08	5	30.40	0	0.00	30.65	5	4,325	0.12%
2019/11/07	1	31.80	1	32.55	30.80	0	4,431	0.00%
2019/10/31	1	31.45	0	0.00	31.70	1	5,012	0.02%
2019/10/30	0	0.00	1	32.65	32.65	-1	4,869	-0.02%
2019/10/28	0	0.00	1	29.95	29.95	-1	4,591	-0.02%
2019/10/24	0	0.00	1	29.95	29.80	-1	4,606	-0.02%
2019/10/23	1	29.35	0	0.00	29.35	1	4,589	0.02%
2019/10/22	0	0.00	1	30.15	30.00	-1	4,601	-0.02%
2019/10/17	0	0.00	2	29.95	30.15	-2	4,605	-0.04%
2019/10/14	0	0.00	1	28.75	29.30	-1	4,531	-0.02%
2019/10/09	0	0.00	1	28.75	28.75	-1	4,586	-0.02%
2019/09/27	1	27.05	0	0.00	27.45	1	5,163	0.02%
2019/09/23	1	28.50	0	0.00	28.95	1	5,383	0.02%
2019/09/17	0	0.00	2	29.50	29.50	-2	5,926	-0.03%
2019/09/06	2	28.65	0	0.00	28.60	2	6,327	0.03%
2019/09/04	0	0.00	1	29.65	29.80	-1	6,439	-0.02%
2019/09/03	1	29.05	0	0.00	29.00	1	6,584	0.02%
2019/09/02	2	29.90	0	0.00	29.60	2	6,667	0.03%
2019/08/27	1	29.50	0	0.00	29.10	1	6,961	0.01%
2019/08/22	0	0.00	1	30.20	30.50	-1	7,476	-0.01%
2019/08/21	0	0.00	2	30.05	29.85	-2	7,625	-0.03%
2019/08/14	0	0.00	10	28.85	29.10	-10	8,078	-0.12%
2019/08/13	1	28.85	1	29.10	28.65	0	7,934	0.00%
2019/08/12	0	0.00	2	28.78	29.05	-2	7,932	-0.03%
2019/08/08	1	28.00	2	28.65	28.65	-1	7,829	-0.01%
2019/08/07	4	27.39	4	28.03	28.00	0	7,785	0.00%
2019/08/06	1	26.90	0	0.00	26.90	1	7,765	0.01%
2019/08/05	22	27.60	21	27.70	27.50	1	7,740	0.01%
2019/08/02	2	25.80	0	0.00	26.25	2	7,432	0.03%
2019/07/31	2	25.20	1	25.05	25.25	1	7,382	0.01%
2019/07/26	1	26.00	0	0.00	26.00	1	7,355	0.01%
2019/07/22	2	26.85	0	0.00	26.55	2	7,218	0.03%
2019/07/18	0	0.00	1	26.85	27.25	-1	7,182	-0.01%
2019/07/17	2	26.65	1	26.65	26.45	1	7,151	0.01%
2019/07/15	1	25.95	0	0.00	25.95	1	6,997	0.01%
2019/07/09	1	27.45	0	0.00	27.35	1	6,692	0.01%
2019/07/08	2	25.65	0	0.00	25.65	2	6,489	0.03%
2019/07/05	4	26.55	0	0.00	26.30	4	6,415	0.06%
2019/07/03	2	27.55	0	0.00	27.55	2	6,198	0.03%
2019/07/02	2	28.35	0	0.00	28.25	2	6,143	0.03%
2019/07/01	2	27.80	0	0.00	27.80	2	6,108	0.03%
2019/06/26	2	30.50	0	0.00	29.80	2	5,856	0.03%
2019/06/25	0	0.00	17	29.91	30.65	-17	5,568	-0.31%
2019/06/24	0	0.00	1	28.20	28.75	-1	5,302	-0.02%
2019/06/21	3	27.73	6	28.60	28.55	-3	5,269	-0.06%
2019/06/19	0	0.00	1	29.60	29.30	-1	5,049	-0.02%
2019/06/18	1	28.75	0	0.00	28.75	1	4,949	0.02%
2019/06/17	5	28.75	0	0.00	28.80	5	4,927	0.10%
2019/06/14	0	0.00	2	28.80	29.15	-2	4,865	-0.04%
2019/06/13	2	27.93	0	0.00	27.90	2	4,727	0.04%
2019/06/12	1	29.15	0	0.00	29.25	1	4,555	0.02%
2019/06/11	0	0.00	1	29.25	29.95	-1	4,482	-0.02%
2019/06/10	0	0.00	2	28.70	28.50	-2	4,286	-0.05%
2019/06/05	1	29.05	1	29.20	29.35	0	4,100	0.00%
2019/06/03	1	28.45	2	28.05	28.20	-1	3,815	-0.03%
2019/05/31	13	28.71	14	27.99	28.25	-1	3,700	-0.03%
2019/05/30	3	27.50	2	27.83	28.00	1	3,383	0.03%
2019/05/29	0	0.00	3	26.80	26.60	-3	3,151	-0.10%
2019/05/28	3	26.87	0	0.00	25.95	3	2,933	0.10%
2019/05/27	0	0.00	12	25.71	27.00	-12	2,663	-0.45%
2019/05/23	7	24.10	1	24.15	23.85	6	2,218	0.27%
2019/05/17	0	0.00	2	21.50	21.45	-2	1,865	-0.11%
2019/05/14	0	0.00	2	23.00	22.95	-2	1,721	-0.12%
2019/05/13	2	22.55	0	0.00	22.55	2	1,583	0.13%
2019/05/09	2	21.35	0	0.00	21.45	2	1,487	0.13%
2019/05/08	0	0.00	1	21.85	21.90	-1	1,444	-0.07%
2019/05/07	0	0.00	1	21.55	21.40	-1	1,405	-0.07%
2019/04/23	0	0.00	1	21.10	21.10	-1	1,278	-0.08%
2019/04/22	0	0.00	0	20.40	20.50	0	1,235	0.00%
2019/04/18	1	19.85	0	0.00	19.85	1	1,282	0.08%
2019/04/17	1	19.95	0	0.00	20.00	1	1,332	0.08%
2019/04/12	1	20.00	0	0.00	20.20	1	1,346	0.07%
2019/04/11	1	20.20	0	0.00	20.05	1	1,353	0.07%
2019/04/01	0	0.00	1	20.20	20.20	-1	1,295	-0.08%
2019/03/29	0	0.00	2	20.10	20.10	-2	1,275	-0.16%
2019/03/19	1	19.10	0	0.00	19.00	1	1,431	0.07%
2019/03/14	1	19.15	0	0.00	19.05	1	1,499	0.07%
2019/02/18	1	19.60	0	0.00	19.40	1	1,861	0.05%
2019/02/14	1	19.65	0	0.00	19.80	1	1,852	0.05%
2019/01/15	0	0.00	1	20.40	20.60	-1	2,487	-0.04%
2019/01/02	0	0.00	1	20.90	20.85	-1	3,016	-0.03%
2018/12/20	0	0.00	1	20.85	20.60	-1	3,299	-0.03%
2018/12/17	1	19.95	0	0.00	20.15	1	3,212	0.03%
2018/12/05	0	0.00	1	19.50	19.50	-1	3,122	-0.03%
2018/12/04	0	0.00	1	19.75	19.75	-1	3,114	-0.03%
2018/11/12	1	16.75	0	0.00	16.90	1	2,924	0.03%
2018/11/06	6	16.65	6	16.65	16.65	0	2,965	0.00%
2018/10/26	1	16.80	0	0.00	16.80	1	2,871	0.03%
2018/10/25	1	17.60	0	0.00	17.55	1	2,496	0.04%
2018/10/22	1	18.90	0	0.00	18.95	1	2,392	0.04%
2018/10/18	1	19.20	0	0.00	19.25	1	2,088	0.05%
2018/10/04	0	0.00	7	23.45	23.55	-7	1,857	-0.38%
2018/10/03	0	0.00	7	22.95	22.95	-7	1,753	-0.40%
2018/09/14	0	0.00	1	22.45	22.25	-1	1,927	-0.05%
2018/08/22	0	0.00	1	20.90	20.70	-1	2,156	-0.05%
2018/08/14	0	0.00	2	21.40	21.30	-2	2,311	-0.09%
2018/07/31	0	0.00	6	22.45	22.35	-6	2,487	-0.24%
2018/07/23	0	0.00	8	21.95	21.65	-8	2,373	-0.34%
2018/07/17	2	21.55	0	0.00	21.45	2	2,253	0.09%
2018/07/03	1	21.05	0	0.00	21.00	1	2,311	0.04%
2018/06/29	6	22.10	0	0.00	22.10	6	2,191	0.27%
2018/06/19	3	22.90	3	22.65	22.90	0	2,176	0.00%
2018/06/12	2	22.25	0	0.00	22.25	2	2,152	0.09%
2018/06/07	7	22.76	0	0.00	23.20	7	2,103	0.33%
2018/06/06	5	23.25	8	23.19	23.05	-3	2,064	-0.15%
2018/06/01	0	0.00	7	21.86	22.10	-7	1,952	-0.36%
2018/05/29	4	20.96	0	0.00	20.85	4	1,891	0.21%
2018/05/22	0	0.00	1	21.55	21.45	-1	1,767	-0.06%
2018/05/21	0	0.00	2	21.35	21.50	-2	1,755	-0.11%
2018/05/18	0	0.00	1	20.55	20.80	-1	1,705	-0.06%
2018/05/15	6	19.87	0	0.00	19.75	6	1,723	0.35%
2018/05/09	4	18.60	0	0.00	18.70	4	1,711	0.23%
2018/05/08	10	18.94	0	0.00	18.85	10	1,689	0.59%
2018/05/04	2	19.00	2	18.85	18.85	0	1,773	0.00%
2018/05/02	0	0.00	1	19.35	19.40	-1	1,787	-0.06%
2018/03/28	1	20.85	1	20.90	20.90	0	3,452	0.00%
2018/03/05	1	20.65	0	0.00	20.65	1	3,305	0.03%
2018/03/02	1	21.10	0	0.00	21.05	1	3,314	0.03%
2018/02/01	0	0.00	1	22.00	22.00	-1	3,334	-0.03%
2018/01/31	0	0.00	6	21.98	22.35	-6	3,331	-0.18%
2018/01/23	6	22.66	9	23.35	23.15	-3	3,334	-0.09%
2018/01/22	0	0.00	5	22.85	22.65	-5	3,294	-0.15%
2018/01/19	0	0.00	8	23.00	23.20	-8	3,279	-0.24%
2018/01/18	3	23.05	1	24.00	23.00	2	3,253	0.06%
2018/01/17	11	23.75	3	24.10	23.80	8	3,185	0.25%
2018/01/16	5	23.37	6	23.67	23.75	-1	3,049	-0.03%
2018/01/15	7	23.61	5	23.15	22.45	2	2,889	0.07%
2018/01/12	0	0.00	1	22.80	22.80	-1	2,644	-0.04%
2018/01/08	1	22.00	0	0.00	21.45	1	2,474	0.04%
2018/01/04	0	0.00	2	21.80	21.80	-2	2,401	-0.08%
2018/01/02	0	0.00	5	21.52	21.70	-5	2,187	-0.23%