研通 (6229)-群益金鼎-崇德券商分點個股進出

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

研通

(6229)

可現股當沖

股價
31.20
漲跌
▼0.70
漲幅
-2.19%
成交量
424張
產業
上櫃半導體類股
107人加入追蹤

立即追蹤
本地時間:13:30

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

研通 (6229)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/09	0	0.00	0	31.90	31.90	0	1,161	0.00%
2024/05/06	0	0.00	9	33.41	33.00	-9	1,744	-0.52%
2024/05/03	2	34.45	1	35.10	34.25	1	1,827	0.05%
2024/05/02	6	34.53	0	0.00	34.35	6	1,882	0.32%
2024/04/30	2	34.65	2	34.57	34.30	0	1,911	0.00%
2024/04/26	5	34.17	3	34.63	34.30	2	1,905	0.10%
2024/04/17	1	35.60	0	0.00	35.25	1	1,883	0.05%
2024/04/15	0	39.00	1	38.60	37.00	-1	1,845	-0.05%
2024/04/12	1	38.15	0	38.40	38.40	1	1,756	0.06%
2024/04/09	0	32.10	0	0.00	31.05	0	1,706	0.00%
2024/03/26	7	31.80	7	32.32	31.65	0	1,684	0.00%
2024/03/14	0	0.00	0	32.15	32.30	0	1,637	0.00%
2024/03/12	0	0.00	2	34.80	35.25	-2	1,620	-0.12%
2024/03/11	2	34.40	0	0.00	34.40	2	1,607	0.12%
2024/03/08	1	37.80	0	0.00	35.10	1	1,597	0.06%
2024/03/06	1	40.45	0	0.00	40.50	1	1,552	0.06%
2024/03/04	1	42.80	0	0.00	42.55	1	1,514	0.07%
2024/03/01	14	44.39	12	43.95	43.60	2	1,479	0.14%
2024/02/29	0	43.90	0	0.00	43.55	0	1,355	0.00%
2024/02/27	0	0.00	1	42.25	40.40	-1	1,313	-0.08%
2024/02/26	0	41.15	51.1	40.83	41.35	-51	1,301	-3.92%
2024/02/23	0	39.90	15	39.48	39.95	-15	1,294	-1.16%
2024/02/21	0	40.90	0	0.00	40.55	0	1,285	0.00%
2024/02/19	2	39.70	5	39.00	39.00	-3	1,262	-0.24%
2024/02/05	5	40.39	0.1	38.85	38.85	4.9	1,225	0.40%
2024/02/02	60	42.85	0	0.00	41.55	60	1,197	5.01%
2024/02/01	31.1	42.62	34	43.40	43.20	-2.9	1,156	-0.25%
2024/01/31	6	38.51	3	40.32	41.25	3	901	0.33%
2024/01/30	2	36.75	2	36.95	37.50	0	812	0.00%
2024/01/29	37	37.60	33	37.17	37.55	4	738	0.54%
2024/01/26	0	0.00	5	36.63	37.40	-5	311	-1.60%
2024/01/24	4	29.39	0	0.00	30.95	4	161	2.47%
2024/01/15	0	0.00	3	28.27	28.10	-3	142	-2.10%
2024/01/12	5	28.23	0	0.00	28.15	5	143	3.48%
2024/01/10	0.1	26.50	0	0.00	26.30	0.1	171	0.03%
2023/12/12	0	27.90	0	0.00	28.10	0	165	0.00%
2023/12/06	0	29.00	0	0.00	28.50	0	150	0.00%
2023/12/05	0	0.00	1	28.20	28.10	-1	148	-0.67%
2023/11/23	0	0.00	1	28.90	28.40	-1	145	-0.69%
2023/10/25	0	0.00	0	28.90	28.75	0	114	-0.01%
2023/10/24	0	0.00	1	28.40	28.60	-1	107	-0.93%
2023/10/19	0	27.50	0	0.00	26.90	0	89	0.00%
2023/10/18	1	27.45	0	0.00	27.45	1	84	1.19%
2023/10/02	1	26.00	0	0.00	26.05	1	60	1.65%
2023/07/07	0	29.30	0	0.00	28.70	0	309	0.00%
2023/04/11	0	29.00	0	0.00	30.50	0	162	0.00%
2023/03/27	0	29.53	0	0.00	28.80	0	134	0.00%
2023/03/24	0	29.95	0	0.00	28.85	0	131	0.00%
2023/03/16	0	27.60	0	0.00	26.55	0	83	0.00%
2023/02/17	0	27.45	0	0.00	26.05	0	58	0.00%
2023/02/15	0	27.95	0	0.00	25.60	0	61	0.00%
2022/12/30	0	26.70	0	0.00	24.45	0	87	0.00%
2022/12/16	0	25.95	0	0.00	25.90	0	97	0.00%
2022/07/26	0	0.00	1	27.70	27.55	-1	222	-0.45%
2022/07/22	1	31.35	2	30.28	29.75	-1	215	-0.46%
2022/07/21	2	29.00	0	0.00	29.00	2	184	1.09%
2022/07/19	0	27.10	0	0.00	25.30	0	169	0.00%
2022/07/18	0	26.75	0	0.00	25.55	0	170	0.00%
2022/04/19	0	38.30	0	0.00	36.50	0	370	0.00%
2022/04/18	0	38.90	0	0.00	36.35	0	381	0.00%
2022/04/11	0	0.00	6	37.14	37.20	-6	407	-1.47%
2022/04/07	1	40.00	3	38.80	38.55	-2	411	-0.49%
2022/04/06	1	40.55	0	0.00	40.30	1	408	0.24%
2022/03/30	1	41.70	2	42.23	41.90	-1	425	-0.23%
2022/03/29	0	0.00	2	41.30	41.15	-2	428	-0.47%
2022/03/28	2	40.53	1	40.70	40.65	1	432	0.23%
2022/03/25	2	41.85	2	42.30	41.55	0	428	0.00%
2022/03/24	3	41.62	2	41.95	41.75	1	424	0.24%
2022/03/23	0	0.00	1	42.50	42.20	-1	429	-0.23%
2022/03/22	5	41.33	0	0.00	41.50	5	415	1.20%
2022/03/21	1	40.65	0	0.00	42.50	1	381	0.26%
2022/03/18	2	38.25	1	38.60	38.70	1	335	0.30%
2022/03/17	0	0.00	1	39.15	38.50	-1	342	-0.29%
2022/03/16	1	37.45	2	38.10	37.70	-1	344	-0.29%
2022/03/15	0	0.00	1	37.45	37.35	-1	345	-0.29%
2022/03/14	1	38.20	0	0.00	38.40	1	348	0.29%
2022/03/11	6	37.93	1	39.30	38.75	5	353	1.42%
2022/02/17	0	40.50	0	0.00	37.60	0	546	0.00%
2021/11/18	0	0.00	0	48.85	46.80	0	1,622	0.00%
2021/11/15	3	46.50	3	47.70	48.05	0	1,578	0.00%
2021/11/12	0	0.00	1	44.40	43.70	-1	1,563	-0.06%
2021/11/11	0	0.00	0.5	44.20	42.55	-0.5	1,568	-0.03%
2021/11/10	0	0.00	1	47.30	46.50	-1	1,565	-0.06%
2021/11/09	0.5	47.30	0	0.00	47.30	0.5	1,582	0.03%
2021/10/18	0	0.00	1	39.35	39.55	-1	2,327	-0.04%
2021/10/14	1	38.25	1	38.50	37.95	0	2,685	0.00%
2021/10/07	0	0.00	1	37.45	37.15	-1	3,346	-0.03%
2021/10/01	0	0.00	6	37.20	37.55	-6	3,624	-0.17%
2021/09/30	0	0.00	1	38.80	38.80	-1	3,621	-0.03%
2021/09/08	1	43.60	3	44.17	43.45	-2	3,626	-0.06%
2021/09/07	2	43.75	2	44.03	43.50	0	3,602	0.00%
2021/09/06	2	46.50	0	0.00	45.40	2	3,580	0.06%
2021/09/02	2	48.95	2	47.45	48.10	0	3,506	0.00%
2021/09/01	21	47.12	21	48.42	48.30	0	3,361	0.00%
2021/08/30	0	0.00	1	41.40	41.20	-1	3,078	-0.03%
2021/08/26	1	42.70	0	0.00	41.80	1	3,064	0.03%
2021/08/19	0	0.00	3	39.65	38.90	-3	2,981	-0.10%
2021/08/17	10	41.70	10	40.50	38.95	0	2,969	0.00%
2021/08/12	0	0.00	0	42.25	42.75	0	2,912	0.00%
2021/08/11	3	42.07	0	0.00	41.20	3	2,889	0.10%
2021/08/10	1	40.15	0	0.00	40.70	1	2,810	0.04%
2021/08/03	0	0.00	3	50.70	50.50	-3	2,533	-0.12%
2021/08/02	0	0.00	24	51.20	51.20	-24	2,512	-0.96%
2021/07/30	0	0.00	1	48.90	49.00	-1	2,492	-0.04%
2021/07/29	0	0.00	25	49.00	50.00	-25	2,471	-1.01%
2021/07/28	18	46.95	0	0.00	46.90	18	2,448	0.74%
2021/07/27	10	53.65	1	55.97	52.10	9	2,414	0.37%
2021/07/26	25	51.39	0	51.50	52.10	25	2,377	1.05%
2021/07/21	4	50.13	2	49.30	49.80	2	2,245	0.09%
2021/07/20	6	50.94	0	0.00	50.50	6	2,178	0.28%
2021/07/19	17	49.50	25	47.88	49.20	-8	1,884	-0.43%
2021/07/16	18	45.78	8	44.80	46.30	10	1,591	0.63%
2021/07/14	1	42.05	5	40.19	38.30	-4	1,365	-0.29%
2021/07/13	1	40.70	4	40.23	40.70	-3	1,234	-0.24%
2021/07/12	0	37.00	0	0.00	37.00	0	1,068	0.00%
2021/07/05	6	32.93	0	0.00	34.30	6	1,245	0.48%
2021/06/30	0	0.00	1	31.70	31.60	-1	1,534	-0.07%
2021/06/28	1	32.00	1	31.80	32.35	0	1,785	0.00%
2021/06/25	1	31.45	0	0.00	30.80	1	1,794	0.06%
2021/06/18	0	0.00	6	31.50	30.95	-6	1,940	-0.31%
2021/06/17	0	0.00	1	31.10	31.80	-1	1,962	-0.05%
2021/06/16	1	30.80	0	0.00	30.85	1	1,980	0.05%
2021/06/10	3	31.80	4	31.76	31.65	-1	2,159	-0.05%
2021/06/09	1	30.70	1	31.15	30.70	0	2,161	0.00%
2021/06/04	1	30.50	0	0.00	30.50	1	2,221	0.05%
2021/06/03	0	0.00	1	30.70	31.30	-1	2,225	-0.04%
2021/06/02	1	30.40	0	0.00	30.45	1	2,223	0.04%
2021/05/28	1	30.50	10	30.87	30.65	-9	2,224	-0.40%
2021/05/26	8	30.53	0	0.00	30.30	8	2,324	0.34%
2021/05/25	8	30.68	10	30.28	30.60	-2	2,333	-0.09%
2021/05/24	4	29.60	3	28.55	29.60	1	2,313	0.04%
2021/05/21	3	28.17	0	0.00	28.50	3	2,316	0.13%
2021/05/19	6	28.10	6	28.53	28.40	0	2,380	0.00%
2021/05/13	0	0.00	1	28.80	29.20	-1	2,303	-0.04%
2021/05/12	1	28.50	1	29.60	26.55	0	2,274	0.00%
2021/05/11	1	29.35	0	0.00	29.50	1	2,266	0.04%
2021/04/28	0	0.00	1	35.35	35.05	-1	2,277	-0.04%
2021/04/22	1	35.20	3	35.93	35.00	-2	2,340	-0.09%
2021/04/21	1	37.30	0	0.00	37.30	1	2,328	0.04%
2021/04/20	1	37.70	1	38.15	37.75	0	2,328	0.00%
2021/04/19	0	38.45	0	0.00	37.50	0	2,324	0.00%
2021/04/16	0	40.05	0	0.00	39.10	0	2,323	0.00%
2021/04/15	1	38.30	0	0.00	39.95	1	2,309	0.04%
2021/04/14	0	0.00	1	36.75	37.25	-1	2,286	-0.04%
2021/04/13	1	39.40	0	0.00	38.70	1	2,258	0.04%
2021/04/12	2	42.00	0	0.00	39.60	2	2,232	0.09%
2021/04/09	2	43.00	0	0.00	41.50	2	2,205	0.09%
2021/04/08	2	40.90	3	42.15	43.70	-1	2,131	-0.05%
2021/04/07	2	42.00	0	0.00	39.75	2	2,035	0.10%
2021/04/06	0	0.00	1	40.50	40.75	-1	2,041	-0.05%
2021/04/01	0	0.00	1	37.05	37.05	-1	2,156	-0.05%
2021/03/31	4	34.58	2	34.78	33.70	2	2,232	0.09%
2021/03/26	1	32.60	0	0.00	32.40	1	2,292	0.04%
2021/03/22	0	0.00	1	32.75	32.60	-1	2,497	-0.04%
2021/03/16	2	33.95	0	0.00	34.05	2	2,713	0.07%
2021/03/02	2	34.45	2	33.13	32.00	0	2,915	0.00%
2021/02/26	0	0.00	4	31.30	32.25	-4	2,879	-0.14%
2021/02/25	4	32.35	0	0.00	31.85	4	2,955	0.14%
2021/01/29	2	31.28	3	30.42	29.30	-1	3,380	-0.03%
2021/01/28	1	29.30	1	28.80	29.30	0	3,347	0.00%
2021/01/27	1	28.45	0	0.00	28.65	1	3,336	0.03%
2021/01/15	1	32.30	8	31.34	30.65	-7	3,269	-0.21%
2021/01/13	5	29.20	5	29.04	29.05	0	3,225	0.00%
2021/01/04	0	0.00	0.1	32.45	31.85	-0.1	3,291	0.00%
2020/12/29	2	34.28	0	0.00	32.85	2	3,227	0.06%
2020/12/28	0	0.00	1	35.50	35.90	-1	3,066	-0.03%
2020/12/25	2	33.60	1	34.45	32.65	1	2,966	0.03%
2020/12/24	8	31.59	8	31.48	33.40	0	2,843	0.00%
2020/12/23	0	0.00	1	30.15	30.40	-1	2,728	-0.04%
2020/12/22	1	30.60	1	30.00	29.15	0	2,720	0.00%
2020/12/21	1	28.95	5	29.30	28.80	-4	2,695	-0.15%
2020/12/18	6	31.79	1	31.70	30.30	5	2,686	0.19%
2020/12/17	3	29.45	3	29.75	30.25	0	2,545	0.00%
2020/12/14	0	0.00	2	30.73	29.70	-2	2,584	-0.08%
2020/12/11	2	29.48	2.1	29.98	30.15	-0.1	2,426	0.00%
2020/12/09	2	28.75	4	28.40	28.70	-2	2,310	-0.09%
2020/12/08	11	29.68	3	29.77	28.75	8	2,292	0.35%
2020/12/07	0	0.00	2	26.90	29.15	-2	2,175	-0.09%
2020/12/04	0	0.00	1	27.35	27.00	-1	2,140	-0.05%
2020/12/03	0	0.00	2	26.88	26.30	-2	2,128	-0.09%
2020/12/02	0.1	27.20	0	0.00	27.20	0.1	2,128	0.00%
2020/12/01	3	29.42	0	0.00	28.15	3	2,120	0.14%
2020/11/26	1	26.90	0	0.00	26.75	1	2,385	0.04%
2020/11/25	10	26.68	10	27.00	26.85	0	2,490	0.00%
2020/11/24	2	26.90	2	27.15	26.65	0	2,693	0.00%
2020/11/23	26	30.65	27	30.67	28.60	-1	2,620	-0.04%
2020/11/20	4	28.28	4	27.66	28.70	0	2,395	0.00%
2020/11/19	4	26.05	1.2	25.80	26.10	2.8	2,293	0.12%
2020/11/18	1	23.55	0	0.00	23.75	1	2,177	0.05%
2020/11/13	0	0.00	10	21.70	21.55	-10	2,260	-0.44%
2020/11/12	3	21.47	2	21.18	21.10	1	2,342	0.04%
2020/11/11	9	21.21	0	0.00	21.25	9	2,405	0.37%
2020/10/21	6	22.46	6	22.13	22.00	0	2,935	0.00%
2020/10/19	3	21.40	3	21.60	21.75	0	2,948	0.00%
2020/10/16	0	0.00	6	21.52	21.65	-6	2,942	-0.20%
2020/10/15	6	22.38	0	0.00	22.00	6	2,926	0.21%
2020/10/13	1	22.45	1	22.25	22.65	0	2,866	0.00%
2020/09/30	2	22.20	2	21.95	22.20	0	2,688	0.00%
2020/09/29	2	21.85	2	21.95	21.95	0	2,641	0.00%
2020/09/23	1	23.55	2	23.28	23.10	-1	2,466	-0.04%
2020/09/21	0	0.00	2	24.93	23.70	-2	2,356	-0.08%
2020/09/18	6	28.42	4	28.31	26.10	2	2,302	0.09%
2020/09/03	2	32.50	0	0.00	29.60	2	2,137	0.09%
2020/09/02	1	31.05	2	30.43	31.05	-1	1,885	-0.05%
2020/09/01	1	28.25	2	27.55	28.25	-1	1,769	-0.06%
2020/08/31	1	25.70	5	24.57	25.70	-4	1,697	-0.24%
2020/08/28	8	22.91	3	23.15	23.40	5	1,571	0.32%
2020/08/25	2	20.55	2	20.70	19.80	0	1,262	0.00%
2020/08/24	2	20.10	2	19.95	20.35	0	1,209	0.00%
2020/08/21	0	0.00	1	19.40	19.90	-1	1,184	-0.08%
2020/08/20	1	21.10	0	0.00	20.00	1	1,155	0.09%
2020/08/19	8	20.33	8	20.59	21.50	0	1,091	0.00%
2020/08/18	7	21.38	11	21.80	21.40	-4	1,031	-0.39%
2020/08/17	0	0.00	2	19.95	21.70	-2	937	-0.21%
2020/08/12	0	0.00	2	20.40	21.00	-2	821	-0.24%
2020/08/11	2	20.28	0	0.00	20.20	2	812	0.25%
2020/08/10	0	0.00	2	21.25	21.20	-2	788	-0.25%
2020/08/05	0	0.00	2	21.63	21.60	-2	738	-0.27%
2020/08/04	1	21.70	6	21.68	21.90	-5	725	-0.69%
2020/08/03	8	20.76	0	0.00	20.80	8	710	1.13%
2020/07/31	2	20.73	1	20.95	21.40	1	690	0.14%
2020/07/30	3	20.26	5	20.29	21.00	-2	635	-0.31%
2020/07/29	11	19.75	12	19.91	20.10	-1	533	-0.19%
2020/07/28	1	17.25	0	0.00	18.30	1	415	0.24%
2020/07/27	10	17.44	10	17.34	17.20	0	369	0.00%
2020/07/24	2	16.35	2	16.35	16.35	0	243	0.00%
2020/07/02	11	15.12	11	15.35	15.40	0	197	0.00%
2020/06/30	0	0.00	2	14.60	14.65	-2	189	-1.05%
2020/06/29	0	0.00	3	14.47	14.40	-3	188	-1.59%
2020/06/24	1	14.60	0	0.00	14.60	1	188	0.53%
2020/06/23	9	14.92	8	14.84	14.75	1	188	0.53%
2020/06/22	17	15.46	17	15.72	15.25	0	183	0.00%
2020/06/19	22	15.53	19	14.99	15.10	3	170	1.75%
2020/06/18	6	14.15	2	14.25	14.25	4	139	2.87%
2020/06/17	0	0.00	2	14.00	14.05	-2	132	-1.51%
2020/06/16	3	13.90	3	14.00	14.00	0	132	0.00%
2020/06/15	5	13.99	8	14.06	13.75	-3	134	-2.22%
2020/06/12	8	13.61	3	13.83	13.85	5	132	3.77%
2020/05/05	0	0.00	7	12.50	12.60	-7	111	-6.29%
2020/01/08	5	15.25	5	14.98	14.80	0	362	0.00%
2019/12/25	2	15.60	2	15.70	15.70	0	386	0.00%
2019/12/12	2	15.45	2	15.30	15.30	0	645	0.00%
2019/12/11	6	15.55	6	15.50	15.50	0	651	0.00%
2019/12/09	4	15.65	4	15.33	15.30	0	699	0.00%
2019/11/21	5	16.64	7	16.96	16.60	-2	641	-0.31%
2019/11/20	2	16.35	5	15.25	16.35	-3	552	-0.54%
2019/11/19	11	15.08	8	14.94	14.90	3	531	0.56%
2019/11/18	2	14.65	0	0.00	14.85	2	510	0.39%
2019/10/30	3	15.20	3	15.55	15.00	0	481	0.00%
2019/10/18	0	0.00	2	15.23	15.05	-2	442	-0.45%
2019/10/16	2	14.70	0	0.00	14.65	2	433	0.46%
2019/10/04	5	16.60	5	16.17	16.10	0	399	0.00%
2019/10/02	3	16.23	3	16.53	16.50	0	387	0.00%
2019/09/27	3	16.45	3	16.55	16.00	0	376	0.00%
2019/09/25	3	16.27	3	16.45	16.60	0	350	0.00%
2019/09/20	0	0.00	1	17.70	17.65	-1	297	-0.34%
2019/09/19	11	17.95	10	17.27	18.20	1	266	0.38%
2019/09/18	2	17.30	3	17.25	16.75	-1	209	-0.48%
2019/09/17	2	14.65	4	15.00	15.75	-2	122	-1.63%
2019/09/16	6	14.38	6	14.50	14.35	0	93	0.00%
2019/09/12	17	14.74	15	14.84	14.65	2	84	2.36%
2019/06/27	0	0.00	1	13.50	13.55	-1	59	-1.67%
2019/04/26	1	13.80	0	0.00	13.75	1	108	0.92%
2019/03/28	1	14.50	0	0.00	14.35	1	88	1.14%
2018/08/29	0	0.00	1	13.45	13.00	-1	345	-0.29%
2018/08/28	1	13.50	0	0.00	13.50	1	339	0.29%
2018/06/29	0	0.00	2	15.70	15.70	-2	392	-0.51%
2018/06/28	0	0.00	4	15.61	15.60	-4	391	-1.02%
2018/06/27	0	0.00	2	15.55	15.50	-2	391	-0.51%
2018/06/26	0	0.00	6	15.77	15.85	-6	390	-1.54%
2018/06/25	4	16.13	0	0.00	16.10	4	392	1.02%
2018/06/22	2	15.75	2	15.85	15.85	0	404	0.00%
2018/06/19	0	0.00	4	15.90	15.80	-4	403	-0.99%
2018/06/15	9	16.38	0	0.00	16.40	9	399	2.25%
2018/06/14	5	16.51	0	0.00	16.45	5	395	1.26%
2018/06/13	7	16.76	7	17.01	16.75	0	388	0.00%
2018/03/12	0	0.00	10	17.61	17.75	-10	371	-2.69%
2018/03/09	3	18.37	2	18.55	18.55	1	373	0.27%
2018/03/08	4	18.28	3	19.15	18.30	1	376	0.27%
2018/03/06	0	0.00	3	18.50	18.50	-3	380	-0.79%
2018/03/05	0	0.00	1	18.65	18.35	-1	385	-0.26%
2018/03/02	2	18.85	3	18.93	18.90	-1	385	-0.26%
2018/03/01	11	18.81	0	0.00	18.85	11	388	2.83%
2018/02/21	0	0.00	9	17.73	17.70	-9	419	-2.14%
2018/02/12	2	17.35	0	0.00	17.20	2	440	0.45%
2018/02/09	12	16.35	5	16.95	17.20	7	450	1.55%
2018/02/06	3	18.02	38	17.21	17.10	-35	477	-7.33%
2018/02/02	2	19.55	2	19.90	19.70	0	486	0.00%
2018/02/01	20	19.76	6	20.20	19.80	14	507	2.76%
2018/01/31	8	19.46	0	0.00	19.40	8	513	1.56%
2018/01/30	0	0.00	5	19.46	19.30	-5	533	-0.94%
2018/01/26	4	19.25	6	19.51	19.25	-2	564	-0.35%
2018/01/25	0	0.00	6	18.90	18.75	-6	584	-1.03%
2018/01/24	3	18.60	0	0.00	18.75	3	627	0.48%
2018/01/23	9	19.02	27	19.00	18.85	-18	685	-2.63%
2018/01/22	1	19.15	6	19.33	19.20	-5	777	-0.64%
2018/01/19	7	19.75	10	19.93	19.70	-3	833	-0.36%
2018/01/18	0	0.00	3	20.25	20.00	-3	830	-0.36%
2018/01/17	2	20.00	3	20.05	19.95	-1	825	-0.12%
2018/01/16	25	20.39	4	20.18	20.25	21	817	2.57%
2018/01/15	13	19.94	10	20.33	19.85	3	800	0.37%
2018/01/12	15	19.91	11	20.25	19.90	4	787	0.51%
2018/01/11	9	18.72	9	19.52	20.10	0	767	0.00%
2018/01/10	0	0.00	2	18.20	18.40	-2	734	-0.27%
2018/01/08	6	18.48	4	18.28	18.05	2	728	0.27%
2018/01/05	11	18.05	4	18.20	18.30	7	716	0.98%
2018/01/04	3	17.80	0	0.00	17.60	3	705	0.43%
2018/01/03	0	0.00	4	17.40	17.50	-4	704	-0.57%