冠德 (2520)-元富-西松券商分點個股進出

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
61.0
漲跌
▲1.0
漲幅
+1.67%
成交量
26,319張
產業
上市營建類股▲2.68%
369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

冠德 (2520)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/03	32.5	60.42	54	59.38	61.00	-21.5	8,213	-0.26%
2024/05/02	406	59.15	391	58.76	60.00	15	7,784	0.19%	大買/大賣/
2024/04/30	50	56.17	44	55.25	56.30	6	7,191	0.08%
2024/04/29	206	56.49	213	57.55	57.50	-7	6,801	-0.10%	大買/大賣/
2024/04/26	13	55.05	11	53.67	54.60	2	6,223	0.03%
2024/04/25	17	52.55	34.2	52.32	52.50	-17.2	5,733	-0.30%
2024/04/24	22.2	50.53	2	51.60	50.50	20.2	5,350	0.38%
2024/04/23	52	49.51	46	50.26	50.80	6	5,194	0.12%
2024/04/22	34	50.37	7	50.54	48.95	27	4,823	0.56%
2024/04/19	16	49.46	17	49.32	49.40	-1	3,703	-0.03%
2024/04/18	33	48.94	31	49.13	49.40	2	3,077	0.06%
2024/04/17	0	0.00	1	43.80	44.95	-1	2,795	-0.04%
2024/04/16	0	0.00	1	42.85	43.20	-1	2,747	-0.04%
2024/04/11	2	45.03	2	45.10	44.90	0	2,753	0.00%
2024/04/01	0	0.00	5	42.37	42.35	-5	2,392	-0.21%
2024/03/29	0	0.00	5	41.66	41.80	-5	2,302	-0.22%
2024/03/28	0	0.00	1	41.80	41.05	-1	2,268	-0.04%
2024/03/27	0	0.00	13	41.17	41.30	-13	2,232	-0.58%
2024/03/20	1	38.55	0	0.00	38.30	1	2,122	0.05%
2024/03/18	0	38.85	0	0.00	38.80	0	2,231	0.00%
2024/03/14	0	0.00	1.1	38.87	39.50	-1.1	2,246	-0.05%
2024/03/13	2	38.45	1	39.00	38.65	1	2,267	0.04%
2024/03/08	1	38.20	0	0.00	38.20	1	2,352	0.04%
2024/03/05	1.2	38.65	0	0.00	38.70	1.2	2,372	0.05%
2024/03/04	1	38.90	0	0.00	38.90	1	2,360	0.04%
2024/02/27	2	38.90	0	0.00	39.25	2	2,389	0.08%
2024/02/26	4	39.33	0	0.00	39.10	4	2,386	0.17%
2024/02/22	2	40.40	0	0.00	40.40	2	2,367	0.08%
2024/02/19	0	0.00	2	40.25	40.15	-2	2,347	-0.09%
2024/02/16	0	0.00	2	39.80	39.65	-2	2,324	-0.09%
2024/02/15	0.1	39.20	0	0.00	39.40	0.1	2,310	0.00%
2024/02/02	2	38.73	0	0.00	38.60	2	2,280	0.09%
2024/02/01	1	39.25	0	0.00	39.25	1	2,264	0.04%
2024/01/29	2	39.45	0	0.00	39.55	2	2,260	0.09%
2024/01/26	0	0.00	8.1	39.71	39.95	-8.1	2,251	-0.36%
2024/01/22	0.1	38.75	0	0.00	38.80	0.1	2,240	0.00%
2024/01/17	2	38.18	0	0.00	37.85	2	2,257	0.09%
2024/01/15	0	0.00	0.1	39.95	39.95	-0.1	2,206	-0.01%
2024/01/12	2	39.08	0	0.00	39.10	2	2,170	0.09%
2024/01/10	14	39.20	0	0.00	39.25	14	2,173	0.64%
2024/01/09	0.1	40.20	0	0.00	39.90	0.1	2,152	0.01%
2024/01/05	12	40.83	12	40.88	40.90	0	2,032	0.00%
2024/01/04	0	0.00	4	39.85	39.90	-4	1,888	-0.21%
2023/12/20	4	38.14	0	0.00	38.00	4	1,809	0.22%
2023/12/08	0	0.00	1	38.05	38.15	-1	1,511	-0.07%
2023/12/07	0	0.00	3	38.70	38.70	-3	1,449	-0.21%
2023/12/06	1	39.70	2	39.10	39.00	-1	1,398	-0.07%
2023/12/05	2	39.05	1	39.00	39.15	1	1,351	0.07%
2023/12/04	0	0.00	1	38.45	38.45	-1	1,303	-0.08%
2023/11/30	0	0.00	2	37.65	37.50	-2	1,290	-0.16%
2023/11/29	0	0.00	0.3	37.40	37.35	-0.3	1,300	-0.02%
2023/11/27	0	0.00	1	37.80	37.70	-1	1,394	-0.07%
2023/11/10	0	0.00	1	34.85	34.55	-1	1,415	-0.07%
2023/11/07	0	0.00	3	35.35	35.40	-3	1,524	-0.20%
2023/11/03	0	0.00	7	35.14	35.10	-7	1,561	-0.45%
2023/11/02	0	0.00	4	34.95	34.90	-4	1,581	-0.25%
2023/10/18	0	0.00	1	33.20	34.10	-1	1,897	-0.05%
2023/10/03	1	33.70	0	0.00	33.70	1	1,800	0.06%
2023/09/22	1	32.50	0	0.00	32.55	1	1,822	0.05%
2023/09/20	1	33.05	0	0.00	33.10	1	1,815	0.06%
2023/09/15	6	33.52	0	0.00	33.50	6	1,809	0.33%
2023/09/13	1	33.65	1	33.60	33.70	0	1,790	0.00%
2023/09/11	0.3	33.80	0	0.00	33.95	0.3	1,787	0.02%
2023/09/01	0	0.00	5	34.00	34.00	-5	1,703	-0.29%
2023/08/21	1	32.55	0	0.00	31.70	1	1,502	0.07%
2023/08/14	0	0.00	1	31.20	31.20	-1	1,373	-0.07%
2023/08/11	0	0.00	6	32.90	32.70	-6	1,310	-0.46%
2023/08/09	0	0.00	5	32.60	32.15	-5	1,235	-0.40%
2023/08/02	1	32.40	0	0.00	31.90	1	1,076	0.09%
2023/08/01	1	30.50	2	30.85	30.90	-1	974	-0.10%
2023/07/31	0	0.00	8	30.40	30.55	-8	952	-0.84%
2023/07/28	0	0.00	1	29.65	29.65	-1	879	-0.11%
2023/07/27	0	0.00	2	28.55	28.95	-2	846	-0.24%
2023/07/26	13	29.95	0	0.00	29.95	13	779	1.67%
2023/07/21	1	29.80	0	0.00	29.90	1	661	0.15%
2023/07/18	2.1	29.95	0	0.00	29.90	2.1	620	0.33%
2023/07/14	5	30.15	0	0.00	30.00	5	618	0.81%
2023/05/23	0	29.65	0	0.00	29.80	0	689	0.00%
2023/04/17	6	30.55	1	30.60	30.45	5	719	0.69%
2023/04/13	5	30.55	0	0.00	30.75	5	738	0.68%
2023/03/31	0	30.10	0	0.00	30.00	0	715	0.00%
2023/03/28	1	30.10	0	0.00	30.10	1	714	0.14%
2023/03/15	4	28.70	0	0.00	28.70	4	704	0.57%
2023/03/14	0	29.40	0	0.00	29.25	0	669	0.00%
2023/03/07	0	29.60	0	0.00	29.55	0	678	0.00%
2023/01/06	0	29.70	0	0.00	29.75	0	828	0.00%
2022/12/21	0	0.00	6.6	28.60	28.25	-6.6	963	-0.68%
2022/12/20	1	28.85	1	28.95	28.45	0	985	0.00%
2022/12/19	0	28.90	0	0.00	28.95	0	1,002	0.00%
2022/12/13	0	29.00	0	0.00	28.90	0	1,016	0.00%
2022/11/17	0	0.00	2	27.58	28.05	-2	1,130	-0.18%
2022/11/15	1	27.40	0	0.00	27.60	1	1,122	0.09%
2022/11/04	1	25.25	0	0.00	25.50	1	1,151	0.09%
2022/11/02	0	0.00	1	24.35	24.85	-1	1,150	-0.09%
2022/10/25	1	23.60	0	0.00	23.70	1	1,270	0.08%
2022/10/20	0	0.00	1	24.15	24.60	-1	1,349	-0.07%
2022/10/05	0	25.35	10	25.35	25.30	-10	1,393	-0.71%
2022/09/29	0	0.00	1	24.90	24.75	-1	1,389	-0.07%
2022/09/27	1	24.60	0	0.00	24.70	1	1,323	0.08%
2022/09/21	10	26.80	0	0.00	26.60	10	1,290	0.77%
2022/09/07	0	26.50	0	0.00	26.40	0	1,208	0.00%
2022/09/02	0	0.00	1	27.70	27.60	-1	1,173	-0.09%
2022/09/01	1	27.85	0	0.00	27.75	1	1,165	0.09%
2022/08/30	0	28.05	0	0.00	27.85	0	1,139	0.00%
2022/08/26	0	28.55	0	0.00	28.40	0	1,110	0.00%
2022/08/10	0.1	28.10	0	0.00	27.95	0.1	985	0.01%
2022/08/09	0	0.00	1	28.05	28.10	-1	975	-0.10%
2022/08/04	0.3	26.49	0	0.00	26.55	0.3	975	0.03%
2022/08/03	2	26.83	0	0.00	26.70	2	964	0.21%
2022/07/29	0	29.90	0	0.00	30.00	0	894	0.01%
2022/07/28	0	29.85	0	0.00	29.80	0	848	0.01%
2022/07/27	0	29.80	0	0.00	29.75	0	822	0.01%
2022/07/26	0	30.05	0	0.00	29.85	0	805	0.01%
2022/07/22	1	29.51	0	0.00	29.65	1	780	0.13%
2022/07/08	2	30.70	0	0.00	30.70	2	719	0.28%
2022/07/05	0.1	31.35	0	0.00	31.50	0.1	743	0.01%
2022/06/27	0.1	35.00	0	0.00	35.00	0.1	774	0.01%
2022/06/24	0.1	34.70	0	0.00	34.95	0.1	791	0.01%
2022/06/10	0	35.15	0	0.00	35.00	0	1,004	0.00%
2022/05/30	0	0.00	0	34.75	34.90	0	1,070	0.00%
2022/05/23	0	34.50	0	0.00	34.40	0	1,116	0.00%
2022/05/16	0.2	33.80	0	0.00	33.85	0.2	1,179	0.01%
2022/04/29	0	34.90	0	0.00	34.65	0	1,192	0.00%
2022/04/27	0	34.15	0	0.00	34.60	0	1,213	0.00%
2022/04/26	0	34.75	0	0.00	34.70	0	1,216	0.00%
2022/04/15	0	34.70	0	0.00	34.70	0	1,264	0.00%
2022/04/14	0	35.10	0	0.00	34.95	0	1,284	0.00%
2022/04/13	0	34.75	0	0.00	34.85	0	1,298	0.00%
2022/04/12	0	34.80	0	0.00	34.45	0	1,305	0.00%
2022/04/11	1	35.20	0	0.00	35.10	1	1,285	0.08%
2022/04/08	0	35.70	0	0.00	35.60	0	1,282	0.00%
2022/04/07	0	35.90	0	0.00	35.55	0	1,279	0.00%
2022/03/31	0.1	36.25	0	0.00	36.10	0.1	1,233	0.00%
2022/03/30	1.2	36.14	10.2	36.15	36.05	-9	1,234	-0.73%
2022/03/29	3	36.20	2	36.20	36.15	1	1,240	0.08%
2022/03/28	0	36.20	0	0.00	36.40	0	1,228	0.00%
2022/03/23	0	0.00	1.3	39.03	38.95	-1.3	1,169	-0.11%
2022/03/21	10	39.10	0	0.00	38.35	10	1,186	0.84%
2022/03/17	0	0.00	1	37.95	37.95	-1	1,171	-0.09%
2022/03/14	0	0.00	30	37.30	37.30	-30	1,170	-2.56%
2022/03/11	30	37.32	0	0.00	37.10	30	1,187	2.53%
2022/03/08	5	37.03	5	36.55	36.55	0	1,221	0.00%
2022/03/07	0	0.00	0.1	37.50	37.30	-0.1	1,220	-0.01%
2022/03/04	1	37.90	1	38.15	37.95	0	1,228	0.00%
2022/02/25	30	37.16	30	37.20	37.25	0	1,338	0.00%
2022/02/24	9	37.49	8	37.50	37.10	1	1,349	0.07%
2022/02/22	1	37.80	0	0.00	37.85	1	1,380	0.07%
2022/02/21	25	38.15	26	38.23	38.30	-1	1,371	-0.07%
2022/02/18	1	37.50	0	0.00	37.50	1	1,353	0.07%
2022/02/17	1	37.45	0	0.00	37.40	1	1,381	0.07%
2022/02/15	0	0.00	1	37.30	37.30	-1	1,387	-0.07%
2022/02/09	1	36.80	0	0.00	36.90	1	1,464	0.07%
2022/02/08	0	0.00	1.5	36.92	36.95	-1.5	1,475	-0.10%
2022/02/07	1	36.50	0	0.00	36.75	1	1,519	0.07%
2022/01/25	0	35.45	0	0.00	35.30	0	1,595	0.00%
2022/01/19	0.5	36.85	0	0.00	36.40	0.5	1,607	0.03%
2022/01/17	1	35.95	0	0.00	36.00	1	1,605	0.06%
2021/12/21	0	0.00	2.2	37.66	37.65	-2.2	1,705	-0.13%
2021/12/14	0	0.00	0	38.20	38.10	0	1,705	0.00%
2021/12/13	0	0.00	5	38.85	38.75	-5	1,686	-0.30%
2021/12/08	1	38.90	0	0.00	38.85	1	1,684	0.06%
2021/11/10	0	0.00	1	39.10	39.15	-1	2,045	-0.05%
2021/11/08	5	38.70	1	38.70	38.65	4	2,178	0.18%
2021/11/04	0	0.00	4	38.71	38.85	-4	2,371	-0.17%
2021/11/02	3	38.08	0	0.00	37.65	3	2,548	0.12%
2021/11/01	1	38.65	0	0.00	38.20	1	2,536	0.04%
2021/10/29	0.3	38.30	0	0.00	38.40	0.3	2,569	0.01%
2021/10/28	2	38.30	0	0.00	38.30	2	2,579	0.08%
2021/10/26	0.4	38.20	0	0.00	38.15	0.4	2,680	0.01%
2021/10/04	0	0.00	0.2	38.45	38.40	-0.2	3,258	-0.01%
2021/09/27	0	38.80	0	0.00	38.75	0	3,306	0.00%
2021/09/22	0	39.10	0	0.00	38.90	0	3,336	0.00%
2021/09/17	0	40.15	0	0.00	39.80	0	3,362	0.00%
2021/09/13	1	40.65	0	0.00	40.85	1	3,426	0.03%
2021/09/08	0	40.10	0	0.00	40.25	0	3,445	0.00%
2021/09/06	0	0.00	1	41.15	40.50	-1	3,432	-0.03%
2021/08/31	0	0.00	1	42.15	42.50	-1	3,501	-0.03%
2021/08/30	1	41.90	0	0.00	42.00	1	3,521	0.03%
2021/08/27	0	0.00	2	41.00	41.25	-2	3,516	-0.06%
2021/08/16	1	40.70	0	0.00	40.70	1	3,447	0.03%
2021/08/13	0	0.00	2	40.60	40.75	-2	3,421	-0.06%
2021/08/12	0.3	40.15	0	0.00	40.30	0.3	3,356	0.01%
2021/08/11	0	0.00	2	38.70	38.90	-2	3,303	-0.06%
2021/08/09	0	0.00	1	38.10	38.20	-1	3,207	-0.03%
2021/08/06	0	43.30	0	0.00	43.80	0	3,156	0.00%
2021/08/05	0	43.30	1	43.50	43.35	-1	3,106	-0.03%
2021/08/04	0	0.00	0	44.05	43.70	0	3,219	0.00%
2021/08/03	0	0.00	3	44.10	44.00	-3	3,251	-0.09%
2021/07/30	0	0.00	1	43.15	43.00	-1	3,232	-0.03%
2021/07/23	2	43.25	0	0.00	43.30	2	3,263	0.06%
2021/07/15	0	0.00	1	41.10	41.15	-1	3,442	-0.03%
2021/07/14	0	0.00	1	41.15	41.15	-1	3,514	-0.03%
2021/07/13	0	0.00	1	41.55	41.10	-1	3,587	-0.03%
2021/07/09	0	0.00	3	39.70	39.85	-3	3,537	-0.08%
2021/07/08	1	39.90	0	0.00	40.00	1	3,582	0.03%
2021/07/05	0	0.00	3	39.10	39.10	-3	3,661	-0.08%
2021/07/01	0	0.00	2	38.95	38.95	-2	3,772	-0.05%
2021/06/29	0	0.00	2	39.05	39.15	-2	3,928	-0.05%
2021/06/01	0	0.00	1	37.95	38.15	-1	4,696	-0.02%
2021/05/31	1	37.50	0	0.00	37.50	1	4,713	0.02%
2021/05/28	4	37.66	0	0.00	37.80	4	4,724	0.08%
2021/05/17	1	34.90	0	0.00	34.45	1	5,177	0.02%
2021/05/13	0	37.65	0	0.00	37.00	0	5,092	0.00%
2021/05/11	1	41.00	4	41.83	40.55	-3	4,897	-0.06%
2021/05/05	1	42.20	0	0.00	42.00	1	4,781	0.02%
2021/05/04	0	0.00	3	42.47	42.05	-3	4,761	-0.06%
2021/04/26	1	43.05	0	0.00	43.70	1	4,624	0.02%
2021/04/23	1	42.85	0	0.00	42.50	1	4,577	0.02%
2021/04/22	4	43.99	2	43.65	43.30	2	4,539	0.04%
2021/04/21	1	43.55	0	0.00	43.60	1	4,426	0.02%
2021/04/20	3	42.32	0	0.00	42.40	3	4,394	0.07%
2021/04/19	0	0.00	2	42.80	43.00	-2	4,439	-0.05%
2021/04/16	1	41.38	1	41.00	41.50	0	4,382	0.00%
2021/04/15	0	40.20	0	0.00	40.40	0	4,290	0.00%
2021/04/13	0	40.60	0	0.00	40.25	0	4,286	0.00%
2021/04/12	0	40.30	1	40.10	40.30	-1	4,252	-0.02%
2021/04/07	0	0.00	1	39.70	40.20	-1	4,140	-0.02%
2021/04/06	3	39.70	0	0.00	39.60	3	4,068	0.07%
2021/04/01	1	39.10	0	0.00	39.75	1	3,998	0.03%
2021/03/30	2	39.08	0	0.00	39.95	2	3,842	0.05%
2021/03/29	1	40.02	30	39.69	39.25	-29	3,718	-0.78%
2021/03/26	0	39.75	0	0.00	39.50	0	3,414	0.00%
2021/03/25	2	39.60	0	0.00	39.75	2	3,446	0.06%
2021/03/24	17	39.77	4	39.76	39.90	13	3,377	0.38%
2021/03/22	0	0.00	5	38.63	39.05	-5	3,335	-0.15%
2021/03/19	1	38.04	0	0.00	38.15	1	3,289	0.03%
2021/03/17	4	38.25	0	0.00	38.05	4	3,377	0.12%
2021/03/15	0	38.00	3	38.17	38.20	-3	3,623	-0.08%
2021/03/12	8	36.87	0	0.00	37.15	8	3,907	0.20%
2021/03/09	0	0.00	2	37.85	37.35	-2	3,847	-0.05%
2021/03/08	1	36.90	250	36.97	37.50	-249	3,800	-6.55%	大賣/鉅額交易
2021/03/04	0	37.05	0	0.00	36.95	0	3,823	0.00%
2021/03/03	1	37.55	4	37.63	37.45	-3	3,817	-0.08%
2021/03/02	262	37.30	24	37.12	36.85	238	3,772	6.31%	大買/鉅額交易
2021/02/26	1	36.40	0	0.00	36.10	1	3,750	0.03%
2021/02/25	2	36.30	23	36.23	35.70	-21	3,697	-0.57%
2021/02/24	2	35.90	2	36.20	36.05	0	3,646	0.00%
2021/02/18	0	0.00	15	33.58	33.70	-15	3,475	-0.43%
2021/02/17	25	33.76	0	0.00	33.60	25	3,447	0.73%
2021/02/04	2	33.35	6	33.29	33.45	-4	3,395	-0.12%
2021/02/03	19	33.01	1	33.00	32.90	18	3,406	0.53%
2021/01/29	1	31.80	0	0.00	32.05	1	3,511	0.03%
2021/01/21	1	31.90	0	0.00	32.00	1	3,890	0.03%
2021/01/20	0	32.85	0	0.00	32.20	0	4,022	0.00%
2021/01/12	2	34.58	7	34.67	34.15	-5	4,009	-0.12%
2021/01/11	1	33.95	3	33.67	33.40	-2	3,886	-0.05%
2021/01/04	0	0.00	12	33.40	33.40	-12	3,897	-0.31%
2020/12/30	0	0.00	3	33.38	33.80	-3	4,050	-0.07%
2020/12/28	2	33.15	0	0.00	33.15	2	4,062	0.05%
2020/12/24	0	0.00	1	33.55	33.20	-1	4,158	-0.02%
2020/12/22	2	33.58	0	0.00	33.15	2	4,330	0.05%
2020/12/21	3	34.17	6	34.40	33.80	-3	4,367	-0.07%
2020/12/18	0	0.00	1	34.25	33.75	-1	4,351	-0.02%
2020/12/17	0	33.55	0	0.00	33.50	0	4,374	0.00%
2020/12/15	1	33.20	0	0.00	33.40	1	4,362	0.02%
2020/12/14	2	33.93	0	0.00	33.85	2	4,359	0.05%
2020/12/11	5	33.67	4	34.03	34.40	1	4,327	0.02%
2020/12/10	11	33.52	0	0.00	33.50	11	4,267	0.26%
2020/12/09	13	32.50	14	32.35	32.75	-1	4,216	-0.02%
2020/12/08	20	33.36	0	0.00	32.85	20	4,122	0.49%
2020/12/07	2	36.60	0	0.00	36.50	2	3,829	0.05%
2020/12/03	3	36.80	0	0.00	36.40	3	3,906	0.08%
2020/11/27	0	0.00	1	37.45	37.35	-1	4,223	-0.02%
2020/11/25	1	37.00	1	36.80	37.05	0	4,336	0.00%
2020/11/20	1	35.05	0	0.00	35.05	1	4,667	0.02%
2020/11/18	1	35.45	0	0.00	35.60	1	4,830	0.02%
2020/11/16	2	36.05	0	0.00	36.20	2	5,145	0.04%
2020/11/13	0	0.00	1	36.70	36.55	-1	5,398	-0.02%
2020/11/12	2	36.53	0	0.00	36.70	2	5,435	0.04%
2020/11/11	1	36.10	0	0.00	36.80	1	5,479	0.02%
2020/11/10	0	0.00	1	36.25	36.15	-1	5,508	-0.02%
2020/11/09	0	0.00	4	35.84	35.90	-4	5,519	-0.07%
2020/11/05	0	0.00	2	34.78	35.00	-2	5,505	-0.04%
2020/11/04	2	33.70	2	33.90	34.50	0	5,445	0.00%
2020/11/03	3	33.70	0	0.00	34.10	3	5,349	0.06%
2020/11/02	1	33.80	2	35.00	34.15	-1	5,346	-0.02%
2020/10/30	1	35.60	0	0.00	34.80	1	5,274	0.02%
2020/10/28	6	35.27	0	0.00	35.70	6	5,193	0.12%
2020/10/27	5	37.58	1	37.30	37.35	4	5,119	0.08%
2020/10/26	2	38.60	0	0.00	38.75	2	5,087	0.04%
2020/10/20	1	39.55	0	0.00	39.35	1	5,414	0.02%
2020/10/15	1	39.05	0	0.00	39.10	1	5,583	0.02%
2020/10/14	0	0.00	1	39.90	39.85	-1	5,570	-0.02%
2020/10/08	130	39.23	0	0.00	39.70	130	5,762	2.26%	大買/鉅額交易
2020/10/07	1	38.85	133	39.26	38.95	-132	5,736	-2.30%	大賣/鉅額交易
2020/09/30	1	39.00	0	0.00	39.10	1	5,642	0.02%
2020/09/29	1	41.00	0	0.00	39.00	1	5,653	0.02%
2020/09/28	2	40.00	0	0.00	39.95	2	5,630	0.04%
2020/09/25	1	39.90	1	40.20	38.05	0	5,610	0.00%
2020/09/24	7	39.42	0	0.00	38.10	7	5,532	0.13%
2020/09/21	0	0.00	4	40.13	40.10	-4	5,449	-0.07%
2020/09/17	0	0.00	3	40.50	40.00	-3	5,411	-0.06%
2020/09/16	1	40.25	0	0.00	40.45	1	5,438	0.02%
2020/09/15	3	39.80	0	0.00	40.40	3	5,467	0.05%
2020/09/14	0	0.00	1	41.00	40.25	-1	5,435	-0.02%
2020/09/11	4	41.34	0	0.00	41.10	4	5,441	0.07%
2020/09/10	0	0.00	20	42.02	42.00	-20	5,418	-0.37%
2020/09/08	0	0.00	3	41.48	42.00	-3	5,394	-0.06%
2020/09/07	105	41.94	100	42.37	41.75	5	5,353	0.09%	大買/
2020/09/04	20	40.65	21	39.44	40.60	-1	5,190	-0.02%
2020/09/03	0	0.00	11	39.54	39.00	-11	5,060	-0.22%
2020/09/02	8	40.73	5	40.09	40.00	3	5,018	0.06%
2020/09/01	9	40.37	1	40.25	40.25	8	4,986	0.16%
2020/08/31	2	39.05	3	39.32	39.50	-1	4,909	-0.02%
2020/08/28	3	39.50	7	39.33	39.15	-4	4,876	-0.08%
2020/08/27	2	39.88	1	39.90	40.50	1	4,813	0.02%
2020/08/26	5	38.80	0	0.00	39.00	5	4,599	0.11%
2020/08/25	0	0.00	4	37.96	37.85	-4	4,523	-0.09%
2020/08/24	5	37.26	0	0.00	37.40	5	4,474	0.11%
2020/08/21	0	0.00	3	37.33	38.10	-3	4,383	-0.07%
2020/08/20	9	36.19	31	36.29	36.30	-22	4,360	-0.50%
2020/08/19	42	36.91	11	37.45	37.60	31	4,223	0.73%
2020/08/18	1	35.10	0	0.00	35.05	1	4,023	0.02%
2020/08/17	1	34.80	0	0.00	34.65	1	3,984	0.03%
2020/08/14	4	34.84	1	35.45	35.25	3	3,929	0.08%
2020/08/13	2	33.83	5	34.55	33.50	-3	3,869	-0.08%
2020/08/12	5	35.22	0	0.00	34.55	5	3,827	0.13%
2020/08/06	3	34.98	0	0.00	35.10	3	3,740	0.08%
2020/08/04	0	0.00	2	35.85	36.15	-2	3,673	-0.05%
2020/08/03	1	35.25	3	35.60	35.75	-2	3,670	-0.05%
2020/07/31	3	35.52	5	36.60	35.40	-2	3,634	-0.06%
2020/07/30	5	36.30	0	0.00	36.10	5	3,550	0.14%
2020/07/29	3	35.95	1	36.20	36.25	2	3,524	0.06%
2020/07/28	0	0.00	6	34.39	34.40	-6	3,433	-0.17%
2020/07/27	7	34.20	8	34.55	34.45	-1	3,373	-0.03%
2020/07/24	10	35.38	4	35.49	35.20	6	3,299	0.18%
2020/07/23	1	34.85	2	35.55	35.90	-1	3,206	-0.03%
2020/07/22	0	0.00	3	34.20	34.30	-3	3,116	-0.10%
2020/07/21	2	32.75	13	33.90	34.15	-11	3,063	-0.36%
2020/07/20	0	0.00	1	33.50	33.20	-1	2,968	-0.03%
2020/07/17	1	32.95	2	33.78	33.25	-1	2,952	-0.03%
2020/07/16	0	0.00	3	33.25	33.65	-3	2,874	-0.10%
2020/07/15	1	31.10	4	31.93	32.15	-3	2,735	-0.11%
2020/07/14	1	32.55	2	32.70	32.55	-1	2,622	-0.04%
2020/07/13	1	32.05	0	31.90	32.00	1	2,589	0.04%
2020/07/10	1	32.00	0	0.00	31.85	1	2,645	0.04%
2020/07/09	4	32.43	0	0.00	32.35	4	2,639	0.15%
2020/07/07	2	33.00	5	33.50	33.00	-3	2,622	-0.11%
2020/07/03	1	31.60	2	32.40	32.30	-1	2,501	-0.04%
2020/07/02	0	0.00	1	31.80	32.20	-1	2,468	-0.04%
2020/07/01	2	31.05	0	0.00	31.10	2	2,406	0.08%
2020/06/29	3	30.80	0	0.00	30.75	3	2,413	0.12%
2020/06/23	1	30.70	0	0.00	30.90	1	2,432	0.04%
2020/06/18	1	30.45	0	0.00	30.60	1	2,345	0.04%
2020/06/17	3	31.15	0	0.00	30.85	3	2,313	0.13%
2020/06/12	2	30.25	0	0.00	30.25	2	2,217	0.09%
2020/06/11	1	31.10	0	0.00	30.00	1	2,256	0.04%
2020/06/10	0	0.00	6	30.70	30.90	-6	2,263	-0.27%
2020/06/04	2	30.60	2	30.50	30.65	0	2,375	0.00%
2020/06/03	1	30.90	0	0.00	31.10	1	2,375	0.04%
2020/06/02	5	30.05	5	29.85	30.15	0	2,318	0.00%
2020/05/29	7	30.01	5	29.70	29.50	2	2,360	0.08%
2020/05/28	8	30.21	1	29.80	30.05	7	2,349	0.30%
2020/05/27	1	29.15	3	29.47	29.50	-2	2,307	-0.09%
2020/05/26	4	29.10	2	28.80	29.15	2	2,240	0.09%
2020/05/25	0	0.00	4	27.13	27.30	-4	2,148	-0.19%
2020/05/20	4	26.00	0	0.00	25.65	4	2,147	0.19%
2020/04/30	2	26.25	0	0.00	26.20	2	2,202	0.09%
2020/04/29	1	25.30	1	25.50	25.75	0	2,200	0.00%
2020/04/27	3	24.60	0	0.00	25.25	3	2,267	0.13%
2020/04/17	0	0.00	3	24.95	25.00	-3	2,297	-0.13%
2020/04/16	1	25.10	0	0.00	25.10	1	2,312	0.04%
2020/04/13	0	0.00	25	24.44	24.40	-25	2,249	-1.11%
2020/04/10	0	0.00	42	24.26	24.10	-42	2,246	-1.87%
2020/04/09	0	0.00	15	23.58	23.60	-15	2,245	-0.67%
2020/04/08	0	0.00	25	23.37	23.60	-25	2,249	-1.11%
2020/03/31	47	22.99	1	22.75	22.95	46	2,227	2.06%
2020/03/30	2	22.55	1	22.20	22.65	1	2,209	0.05%
2020/03/26	1	21.60	5	21.50	21.45	-4	2,176	-0.18%
2020/03/23	5	20.20	0	0.00	19.90	5	2,176	0.23%
2020/03/18	0	0.00	1	20.10	19.55	-1	2,142	-0.05%
2020/03/13	0	0.00	20	20.90	21.65	-20	2,184	-0.92%
2020/03/09	0	0.00	1	24.40	24.30	-1	2,295	-0.04%
2020/03/06	0	0.00	1	25.85	25.85	-1	2,362	-0.04%
2020/02/25	1	25.75	0	0.00	25.90	1	2,591	0.04%
2020/02/24	1	26.20	0	0.00	26.25	1	2,561	0.04%
2020/02/14	1	27.30	1	27.50	27.50	0	2,567	0.00%
2020/02/11	1	27.25	0	0.00	27.30	1	2,657	0.04%
2020/02/10	3	27.37	0	0.00	27.35	3	2,803	0.11%
2020/02/07	2	27.58	1	27.70	27.20	1	2,813	0.04%
2020/02/04	20	27.30	0	0.00	27.35	20	2,883	0.69%
2020/02/03	0	0.00	1	26.80	27.20	-1	2,997	-0.03%
2020/01/31	1	27.80	1	28.15	28.20	0	3,331	0.00%
2020/01/17	0	0.00	10	31.55	31.40	-10	3,268	-0.31%
2020/01/16	10	31.85	0	0.00	31.70	10	3,291	0.30%
2020/01/10	1	31.60	0	0.00	32.10	1	3,406	0.03%
2020/01/07	2	31.60	3	32.13	31.80	-1	3,685	-0.03%
2020/01/06	1	31.10	0	0.00	31.00	1	3,680	0.03%
2019/12/31	0	0.00	3	31.93	31.90	-3	3,688	-0.08%
2019/12/30	0	0.00	1	31.65	31.60	-1	3,684	-0.03%
2019/12/26	2	31.30	0	0.00	31.35	2	3,741	0.05%
2019/12/16	2	31.70	0	0.00	31.55	2	3,875	0.05%
2019/12/13	0	0.00	8	31.70	31.70	-8	3,899	-0.21%
2019/12/11	2	31.85	0	0.00	31.65	2	3,916	0.05%
2019/12/10	0	0.00	1	33.20	33.35	-1	3,807	-0.03%
2019/12/09	0	0.00	4	32.98	33.05	-4	3,809	-0.11%
2019/12/06	1	32.55	0	0.00	32.40	1	3,790	0.03%
2019/12/04	8	33.10	2	32.90	33.10	6	3,808	0.16%
2019/12/02	0	0.00	3	32.20	31.90	-3	3,632	-0.08%
2019/11/29	0	0.00	1	31.80	30.95	-1	3,512	-0.03%
2019/11/28	1	31.30	0	0.00	31.30	1	3,436	0.03%
2019/11/27	0	0.00	1	31.10	31.20	-1	3,442	-0.03%
2019/11/26	1	30.90	0	0.00	30.70	1	3,391	0.03%
2019/11/25	0	0.00	1	29.70	29.75	-1	3,381	-0.03%
2019/11/22	1	29.45	0	0.00	29.55	1	3,488	0.03%
2019/11/19	1	29.90	0	0.00	29.85	1	3,750	0.03%
2019/11/08	1	30.55	0	0.00	30.65	1	4,325	0.02%
2019/11/07	5	32.21	7	31.67	30.80	-2	4,431	-0.05%
2019/11/06	0	0.00	4	31.05	31.20	-4	4,393	-0.09%
2019/11/05	0	0.00	10	31.00	31.15	-10	4,563	-0.22%
2019/10/31	7	32.24	0	0.00	31.70	7	5,012	0.14%
2019/10/30	14	32.51	3	32.03	32.65	11	4,869	0.23%
2019/10/29	0	0.00	2	29.98	29.90	-2	4,565	-0.04%
2019/10/24	1	29.80	0	0.00	29.80	1	4,606	0.02%
2019/10/18	0	0.00	1	29.60	30.15	-1	4,653	-0.02%
2019/10/17	1	30.25	3	30.10	30.15	-2	4,605	-0.04%
2019/10/15	1	29.35	15	29.48	29.45	-14	4,593	-0.30%
2019/10/14	14	29.27	0	0.00	29.30	14	4,531	0.31%
2019/10/09	1	28.65	1	28.35	28.75	0	4,586	0.00%
2019/10/08	1	28.25	0	0.00	28.25	1	4,634	0.02%
2019/10/02	1	27.25	1	27.35	27.55	0	4,983	0.00%
2019/09/25	0	0.00	1	28.40	28.50	-1	5,205	-0.02%
2019/09/23	3	28.70	0	0.00	28.95	3	5,383	0.06%
2019/09/06	0	0.00	1	28.45	28.60	-1	6,327	-0.02%
2019/09/05	0	0.00	1	29.45	29.55	-1	6,406	-0.02%
2019/09/02	1	29.65	0	0.00	29.60	1	6,667	0.01%
2019/08/30	1	29.40	0	0.00	29.40	1	6,696	0.01%
2019/08/28	1	29.10	4	28.88	29.75	-3	6,902	-0.04%
2019/08/27	3	30.20	2	29.35	29.10	1	6,961	0.01%
2019/08/26	1	30.55	0	0.00	30.55	1	7,187	0.01%
2019/08/23	0	0.00	2	30.93	30.65	-2	7,380	-0.03%
2019/08/22	0	0.00	3	30.40	30.50	-3	7,476	-0.04%
2019/08/21	1	29.95	5	29.97	29.85	-4	7,625	-0.05%
2019/08/19	1	29.60	4	29.59	29.70	-3	8,016	-0.04%
2019/08/16	3	29.92	1	29.95	29.25	2	8,194	0.02%
2019/08/14	8	28.38	9	27.86	29.10	-1	8,078	-0.01%
2019/08/13	1	29.10	0	0.00	28.65	1	7,934	0.01%
2019/08/12	1	29.00	3	29.10	29.05	-2	7,932	-0.03%
2019/08/07	1	27.25	2	28.05	28.00	-1	7,785	-0.01%
2019/08/06	0	0.00	3	26.60	26.90	-3	7,765	-0.04%
2019/08/05	6	27.64	12	27.48	27.50	-6	7,740	-0.08%
2019/08/02	5	25.73	3	26.25	26.25	2	7,432	0.03%
2019/08/01	3	25.10	0	0.00	25.05	3	7,335	0.04%
2019/07/31	0	0.00	4	25.28	25.25	-4	7,382	-0.05%
2019/07/24	2	26.30	0	0.00	26.20	2	7,313	0.03%
2019/07/18	1	27.10	5	27.28	27.25	-4	7,182	-0.06%
2019/07/17	13	26.52	6	26.84	26.45	7	7,151	0.10%
2019/07/12	3	27.15	0	0.00	26.80	3	6,913	0.04%
2019/07/09	1	26.50	1	27.50	27.35	0	6,692	0.00%
2019/07/08	0	0.00	1	25.60	25.65	-1	6,489	-0.02%
2019/07/05	4	26.53	1	26.30	26.30	3	6,415	0.05%
2019/07/04	1	27.50	1	26.95	27.00	0	6,316	0.00%
2019/07/01	3	27.80	3	27.85	27.80	0	6,108	0.00%
2019/06/28	1	28.70	1	28.40	28.10	0	6,040	0.00%
2019/06/27	6	29.23	3	29.42	29.35	3	5,939	0.05%
2019/06/26	0	0.00	1	31.15	29.80	-1	5,856	-0.02%
2019/06/25	2	30.50	1	29.90	30.65	1	5,568	0.02%
2019/06/21	3	28.40	0	0.00	28.55	3	5,269	0.06%
2019/06/17	1	28.80	1	28.65	28.80	0	4,927	0.00%
2019/06/14	1	29.05	0	0.00	29.15	1	4,865	0.02%
2019/06/13	51	28.49	1	28.55	27.90	50	4,727	1.06%
2019/06/11	11	29.95	65	29.77	29.95	-54	4,482	-1.20%
2019/06/10	1	28.50	0	0.00	28.50	1	4,286	0.02%
2019/06/06	0	0.00	7	29.09	29.15	-7	4,152	-0.17%
2019/06/05	1	29.45	2	29.13	29.35	-1	4,100	-0.02%
2019/05/31	2	28.73	11	27.83	28.25	-9	3,700	-0.24%
2019/05/30	0	0.00	1	27.85	28.00	-1	3,383	-0.03%
2019/05/29	1	26.40	1	26.80	26.60	0	3,151	0.00%
2019/05/27	10	25.64	0	0.00	27.00	10	2,663	0.38%
2019/05/24	2	24.90	4	24.73	24.75	-2	2,390	-0.08%
2019/05/15	0	0.00	5	22.85	22.70	-5	1,783	-0.28%
2019/05/14	2	22.78	2	22.95	22.95	0	1,721	0.00%
2019/05/13	1	22.30	1	22.55	22.55	0	1,583	0.00%
2019/05/03	0	0.00	1	21.30	21.50	-1	1,338	-0.07%
2019/04/23	1	21.10	2	20.75	21.10	-1	1,278	-0.08%
2019/04/09	2	20.55	0	0.00	20.55	2	1,356	0.15%
2019/03/22	0	20.45	0	0.00	19.60	0	1,380	0.00%
2019/02/11	1	20.50	0	0.00	20.40	1	1,877	0.05%
2019/01/10	0	0.00	1	20.95	21.05	-1	2,800	-0.04%
2019/01/04	1	21.20	1	20.85	21.35	0	2,858	0.00%
2019/01/02	1	20.95	1	20.80	20.85	0	3,016	0.00%
2018/12/13	0	0.00	5	20.30	20.50	-5	3,207	-0.16%
2018/12/10	0	0.00	10	19.15	19.10	-10	3,199	-0.31%
2018/11/27	0	0.00	250	18.81	18.90	-250	3,107	-8.05%	大賣/鉅額交易
2018/11/26	0	0.00	33	18.38	18.25	-33	3,046	-1.08%
2018/11/23	0	0.00	20	18.33	17.75	-20	3,028	-0.66%
2018/11/22	303	18.11	0	0.00	17.95	303	3,054	9.92%	大買/鉅額交易
2018/10/31	2	17.05	0	0.00	17.00	2	2,907	0.07%
2018/10/17	5	19.80	0	0.00	19.75	5	2,092	0.24%
2018/10/15	0	20.15	0	0.00	20.15	0	2,144	0.00%
2018/10/05	6	22.56	0	0.00	22.65	6	1,941	0.31%
2018/10/04	2	22.65	2	23.00	23.55	0	1,857	0.00%
2018/10/03	0	0.00	6	22.61	22.95	-6	1,753	-0.34%
2018/09/26	5	21.90	0	0.00	21.85	5	1,771	0.28%
2018/09/17	0	0.00	5	22.30	22.40	-5	1,946	-0.26%
2018/09/14	0	0.00	3	22.40	22.25	-3	1,927	-0.16%
2018/09/11	5	21.20	0	0.00	21.25	5	1,891	0.26%
2018/09/04	0	0.00	5	22.50	22.45	-5	1,867	-0.27%
2018/09/03	0	0.00	2	22.50	22.40	-2	1,941	-0.10%
2018/08/27	1	21.25	0	0.00	21.20	1	2,054	0.05%
2018/08/24	1	21.25	0	0.00	21.25	1	2,131	0.05%
2018/08/22	1	20.80	0	0.00	20.70	1	2,156	0.05%
2018/08/21	1	20.60	0	0.00	20.90	1	2,207	0.05%
2018/08/20	3	20.55	0	0.00	20.50	3	2,246	0.13%
2018/06/11	5	22.25	0	0.00	22.10	5	2,144	0.23%
2018/06/05	0	0.00	5	22.40	22.35	-5	1,998	-0.25%
2018/05/31	1	21.00	0	21.25	21.15	1	1,886	0.05%
2018/05/30	1	21.05	0	0.00	21.05	1	1,884	0.05%
2018/05/29	6	21.08	0	0.00	20.85	6	1,891	0.32%
2018/05/28	1	21.95	0	0.00	21.55	1	1,878	0.05%
2018/05/25	1	21.90	5	21.70	22.00	-4	1,843	-0.22%
2018/05/24	1	21.40	0	0.00	21.75	1	1,805	0.06%
2018/05/23	6	21.21	0	0.00	21.50	6	1,793	0.33%
2018/05/22	1	21.40	10	21.50	21.45	-9	1,767	-0.51%
2018/05/21	1	21.30	5	21.30	21.50	-4	1,755	-0.23%
2018/05/17	1	19.90	0	0.00	19.90	1	1,690	0.06%
2018/05/16	1	19.75	0	0.00	19.80	1	1,701	0.06%
2018/05/15	1	19.95	0	0.00	19.75	1	1,723	0.06%
2018/05/11	1	19.70	0	0.00	19.80	1	1,792	0.06%
2018/05/10	1	19.80	0	0.00	19.70	1	1,775	0.06%
2018/05/09	1	18.70	0	0.00	18.70	1	1,711	0.06%
2018/05/08	1	18.90	0	0.00	18.85	1	1,689	0.06%
2018/05/07	0	0.00	1	18.90	18.85	-1	1,777	-0.06%
2018/05/04	1	19.00	0	0.00	18.85	1	1,773	0.06%
2018/05/02	1	19.35	0	0.00	19.40	1	1,787	0.06%
2018/04/30	1	19.20	0	0.00	19.40	1	1,812	0.06%
2018/04/27	1	19.15	0	0.00	19.00	1	1,889	0.05%
2018/04/26	1	19.15	0	0.00	19.00	1	1,946	0.05%
2018/04/25	3	19.20	0	0.00	19.20	3	2,034	0.15%
2018/04/20	1	19.60	0	0.00	19.40	1	2,372	0.04%
2018/04/19	2	19.75	0	0.00	19.65	2	2,615	0.08%
2018/04/18	5	19.50	0	0.00	19.60	5	2,718	0.18%
2018/04/17	1	19.95	0	0.00	19.45	1	2,719	0.04%
2018/04/16	6	20.49	0	0.00	20.10	6	2,727	0.22%
2018/04/12	1	20.80	0	0.00	20.90	1	2,769	0.04%
2018/04/11	1	20.85	0	0.00	20.65	1	2,793	0.04%
2018/04/10	1	20.95	1	21.10	20.90	0	2,869	0.00%
2018/04/09	2	20.98	0	0.00	21.10	2	2,984	0.07%
2018/04/03	1	20.80	0	0.00	20.70	1	3,174	0.03%
2018/04/02	1	20.75	0	0.00	20.85	1	3,218	0.03%
2018/03/31	1	20.75	0	0.00	20.75	1	3,240	0.03%
2018/03/30	1	20.70	0	0.00	20.55	1	3,332	0.03%
2018/03/29	2	20.65	0	0.00	20.50	2	3,433	0.06%
2018/03/28	1	20.60	0	0.00	20.90	1	3,452	0.03%
2018/03/27	1	20.70	0	0.00	20.55	1	3,438	0.03%
2018/03/26	1	21.15	0	0.00	21.00	1	3,407	0.03%
2018/03/23	1	21.25	0	0.00	21.05	1	3,400	0.03%
2018/03/22	1	21.70	0	0.00	21.50	1	3,384	0.03%
2018/03/21	1	21.65	0	0.00	21.50	1	3,381	0.03%
2018/03/19	1	21.10	0	0.00	21.15	1	3,348	0.03%
2018/03/15	3	21.35	0	0.00	21.45	3	3,282	0.09%
2018/03/14	4	21.56	0	0.00	21.50	4	3,265	0.12%
2018/03/13	1	21.45	0	0.00	21.30	1	3,225	0.03%
2018/03/09	1	20.55	5	21.00	21.10	-4	3,204	-0.12%
2018/03/08	1	20.20	0	0.00	20.45	1	3,191	0.03%
2018/03/07	1	20.50	0	0.00	20.35	1	3,302	0.03%
2018/03/06	1	20.85	0	0.00	20.55	1	3,300	0.03%
2018/03/05	6	20.78	0	0.00	20.65	6	3,305	0.18%
2018/03/01	1	20.95	0	0.00	21.60	1	3,366	0.03%
2018/02/27	1	21.20	0	0.00	21.10	1	3,328	0.03%
2018/02/26	1	21.20	0	0.00	21.15	1	3,325	0.03%
2018/02/23	1	21.15	0	0.00	21.15	1	3,335	0.03%
2018/02/22	1	21.05	0	0.00	21.15	1	3,422	0.03%
2018/02/21	1	21.05	0	0.00	21.25	1	3,444	0.03%
2018/02/12	1	20.60	0	0.00	20.40	1	3,432	0.03%
2018/02/09	1	20.25	0	0.00	20.60	1	3,459	0.03%
2018/02/08	1	21.05	0	0.00	20.80	1	3,436	0.03%
2018/02/07	1	20.70	0	0.00	20.85	1	3,428	0.03%
2018/02/06	1	21.50	0	0.00	20.05	1	3,411	0.03%
2018/02/05	1	21.25	0	0.00	21.95	1	3,357	0.03%
2018/02/02	1	22.15	0	0.00	21.90	1	3,319	0.03%
2018/02/01	1	22.40	0	0.00	22.00	1	3,334	0.03%
2018/01/30	1	22.30	0	0.00	22.00	1	3,329	0.03%
2018/01/29	1	22.75	0	0.00	22.50	1	3,250	0.03%
2018/01/26	1	22.70	0	0.00	22.75	1	3,283	0.03%
2018/01/24	1	22.90	0	0.00	22.95	1	3,310	0.03%
2018/01/23	1	22.70	1	23.35	23.15	0	3,334	0.00%
2018/01/22	1	22.75	0	0.00	22.65	1	3,294	0.03%
2018/01/19	1	22.75	1	22.85	23.20	0	3,279	0.00%
2018/01/18	0	0.00	1	23.95	23.00	-1	3,253	-0.03%
2018/01/16	2	23.03	3	23.20	23.75	-1	3,049	-0.03%
2018/01/12	1	21.75	0	0.00	22.80	1	2,644	0.04%
2018/01/11	1	21.90	15	22.10	21.90	-14	2,536	-0.55%
2018/01/10	16	21.97	8	21.50	22.00	8	2,497	0.32%
2018/01/09	9	21.35	10	21.65	21.35	-1	2,444	-0.04%
2018/01/08	11	21.56	0	0.00	21.45	11	2,474	0.44%
2018/01/05	1	21.90	0	0.00	22.05	1	2,418	0.04%
2018/01/04	1	21.85	0	0.00	21.80	1	2,401	0.04%
2018/01/03	1	21.55	1	21.90	21.85	0	2,314	0.00%
2018/01/02	1	21.15	10	21.58	21.70	-9	2,187	-0.41%