康舒 (6282)-日盛-土城券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
37.45
漲跌
▲0.10
漲幅
+0.27%
成交量
3,356張
產業
上市電子零組件類股
916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

康舒 (6282)籌碼相關－日盛-土城券商分點個股進出

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

日盛-土城券商分點個股進出
日盛-土城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
2023/03/31	1	38.70	0	0.00	38.55	1	20,243	0.00%
2023/03/24	5	39.30	5	38.94	39.15	0	19,905	0.00%
2023/03/23	2	39.35	13	39.55	38.95	-11	19,818	-0.06%
2023/03/22	1	40.20	1	40.15	40.05	0	19,608	0.00%
2023/03/20	0	0.00	1	39.75	40.00	-1	19,267	-0.01%
2023/03/17	6	40.91	5	40.45	40.20	1	19,160	0.01%
2023/03/16	2	39.90	2	40.55	40.30	0	18,916	0.00%
2023/03/15	1	41.35	8	41.01	40.65	-7	18,713	-0.04%
2023/03/14	2	40.53	6	40.55	40.45	-4	18,427	-0.02%
2023/03/13	2	39.60	1	40.45	40.40	1	18,211	0.01%
2023/03/10	1	39.90	2	40.20	39.60	-1	18,022	-0.01%
2023/03/09	6	41.35	2	41.00	41.00	4	17,743	0.02%
2023/03/08	14	42.65	5	42.57	42.60	9	17,033	0.05%
2023/03/07	14	41.35	17	41.68	41.25	-3	16,222	-0.02%
2023/03/06	30	41.02	34	41.18	40.95	-4	15,670	-0.03%
2023/03/03	27	39.41	27	39.21	39.15	0	14,883	0.00%
2023/03/02	7	39.62	8	39.34	39.30	-1	14,712	-0.01%
2023/03/01	1	40.15	2	39.58	39.70	-1	14,472	-0.01%
2023/02/24	32	37.95	30	38.02	38.00	2	13,947	0.01%
2023/02/23	2	38.95	5	39.04	38.90	-3	13,626	-0.02%
2023/02/22	16	39.57	25	39.45	39.25	-9	13,325	-0.07%
2023/02/21	8	40.93	11	39.61	41.35	-3	12,743	-0.02%
2023/02/20	7	38.10	1	38.40	38.00	6	11,775	0.05%
2023/02/17	6	37.62	0	0.00	37.85	6	11,738	0.05%
2023/02/16	20	37.48	4	37.30	37.45	16	11,607	0.14%
2023/02/15	3	37.03	0	0.00	36.95	3	11,476	0.03%
2023/02/14	3	36.95	0	0.00	36.80	3	11,304	0.03%
2023/02/13	9	37.61	0	0.00	37.40	9	11,196	0.08%
2023/02/10	6	38.54	3	37.95	37.80	3	11,041	0.03%
2023/02/09	10	38.63	9	38.26	38.75	1	10,531	0.01%
2023/02/08	23	37.07	18	36.94	36.85	5	9,585	0.05%
2023/02/07	21	35.99	16	37.27	37.85	5	8,994	0.06%
2023/02/06	20	37.56	15	37.86	38.35	5	8,026	0.06%
2023/02/03	1	38.50	3	37.85	38.30	-2	7,409	-0.03%
2023/02/02	1	36.50	12	37.73	38.00	-11	6,824	-0.16%
2023/02/01	1	35.60	5	36.18	36.45	-4	5,941	-0.07%
2023/01/31	9	33.87	12	34.20	35.20	-3	5,156	-0.06%
2023/01/30	4	32.36	4	32.48	32.60	0	4,049	0.00%
2023/01/17	0	0.00	7	29.30	29.65	-7	3,594	-0.19%
2023/01/11	0	0.00	1	29.80	29.70	-1	3,685	-0.03%
2023/01/05	11	30.50	0	0.00	30.40	11	3,744	0.29%
2023/01/03	1	30.10	1	30.50	30.60	0	3,722	0.00%
2022/12/27	1	30.50	1	30.45	30.35	0	3,897	0.00%
2022/12/16	7	30.48	6	30.13	30.10	1	4,159	0.02%
2022/12/15	1	31.30	1	30.90	31.00	0	4,148	0.00%
2022/12/14	1	30.60	1	30.85	30.85	0	4,128	0.00%
2022/12/09	1	30.45	1	30.00	30.05	0	4,290	0.00%
2022/12/05	0	0.00	3	31.30	31.10	-3	4,283	-0.07%
2022/12/02	1	30.80	1	31.05	30.90	0	4,236	0.00%
2022/12/01	1	30.65	5	30.40	30.35	-4	4,090	-0.10%
2022/11/29	0	0.00	1	30.10	30.15	-1	4,026	-0.02%
2022/11/25	7	30.16	0	0.00	29.85	7	4,051	0.17%
2022/11/18	0	0.00	1	29.90	29.60	-1	4,047	-0.02%
2022/11/17	1	30.50	0	0.00	30.05	1	4,006	0.02%
2022/11/16	1	30.40	1	30.00	29.90	0	3,918	0.00%
2022/11/15	4	30.40	4	30.21	30.40	0	3,853	0.00%
2022/11/07	0	0.00	13	29.61	29.55	-13	3,673	-0.35%
2022/11/04	3	29.60	0	0.00	29.85	3	3,647	0.08%
2022/10/28	1	27.50	0	0.00	27.40	1	3,635	0.03%
2022/10/26	2	27.98	1	27.95	27.60	1	3,758	0.03%
2022/10/25	5	27.40	5	27.65	27.65	0	3,875	0.00%
2022/10/24	1	27.50	0	0.00	27.40	1	4,217	0.02%
2022/10/19	10	28.40	0	0.00	27.85	10	4,199	0.24%
2022/10/17	3	27.10	3	27.70	27.80	0	4,251	0.00%
2022/10/13	4	28.18	3	27.10	27.20	1	4,332	0.02%
2022/10/12	5	28.45	5	28.65	28.70	0	4,314	0.00%
2022/10/11	3	28.85	3	28.65	28.75	0	4,388	0.00%
2022/10/07	3	29.78	4	29.68	29.60	-1	4,430	-0.02%
2022/10/06	4	29.53	4	29.73	29.85	0	4,486	0.00%
2022/10/03	0	0.00	1	28.00	28.00	-1	4,462	-0.02%
2022/09/30	6	27.53	5	28.00	28.15	1	4,609	0.02%
2022/09/28	1	27.85	5	28.70	27.75	-4	4,663	-0.09%
2022/09/27	1	27.95	1	28.10	28.20	0	4,600	0.00%
2022/09/26	6	27.83	0	0.00	27.80	6	4,633	0.13%
2022/09/22	2	30.08	2	29.98	29.95	0	4,673	0.00%
2022/09/20	4	29.73	5	30.09	30.30	-1	4,883	-0.02%
2022/09/16	0	0.00	1	29.90	29.60	-1	4,830	-0.02%
2022/09/15	1	29.50	0	0.00	29.55	1	4,799	0.02%
2022/09/13	1	29.15	0	0.00	29.20	1	4,755	0.02%
2022/09/01	1	29.65	0	0.00	29.55	1	4,867	0.02%
2022/08/29	0	0.00	1	29.45	29.50	-1	4,860	-0.02%
2022/08/22	7	30.95	0	0.00	30.55	7	4,838	0.14%
2022/08/19	0	0.00	1	30.50	30.55	-1	4,798	-0.02%
2022/08/18	0	0.00	3	30.10	30.50	-3	4,790	-0.06%
2022/08/17	0	0.00	1	30.35	30.25	-1	4,779	-0.02%
2022/08/16	1	31.35	5	31.30	31.20	-4	4,682	-0.09%
2022/08/08	0	0.00	4	29.20	29.70	-4	4,982	-0.08%
2022/08/05	0	0.00	4	29.91	29.95	-4	4,964	-0.08%
2022/08/04	14	30.02	0	0.00	29.90	14	4,959	0.28%
2022/08/03	2	30.90	0	0.00	30.50	2	4,927	0.04%
2022/08/02	3	31.15	0	0.00	31.35	3	4,893	0.06%
2022/07/29	2	31.65	2	31.70	31.90	0	4,757	0.00%
2022/07/19	0	0.00	1	31.45	31.50	-1	4,411	-0.02%
2022/07/14	32	30.63	34	30.87	30.90	-2	4,320	-0.05%
2022/07/13	3	30.20	3	30.00	30.00	0	4,256	0.00%
2022/07/12	0	0.00	1	29.50	29.25	-1	4,282	-0.02%
2022/07/08	0	0.00	7	29.98	30.30	-7	4,278	-0.16%
2022/07/07	1	28.45	1	28.75	28.90	0	4,186	0.00%
2022/07/06	2	28.80	2	28.43	28.60	0	4,222	0.00%
2022/07/04	2	28.15	0	0.00	27.55	2	4,364	0.05%
2022/07/01	3	29.10	10	29.35	28.35	-7	4,636	-0.15%
2022/06/30	5	28.85	16	29.42	28.80	-11	4,741	-0.23%
2022/06/29	10	30.23	8	30.35	30.20	2	4,745	0.04%
2022/06/28	17	30.62	14	30.48	30.80	3	4,778	0.06%
2022/06/27	15	29.78	0	0.00	29.80	15	4,773	0.31%
2022/06/24	0	0.00	5	29.50	29.80	-5	4,888	-0.10%
2022/06/23	0	0.00	10	28.85	28.90	-10	4,897	-0.20%
2022/06/20	0	0.00	2	27.45	27.20	-2	5,300	-0.04%
2022/05/24	3	28.80	7	28.30	28.25	-4	6,884	-0.06%
2022/05/23	5	29.40	5	28.95	28.80	0	6,884	0.00%
2022/05/20	13	30.01	11	30.28	29.40	2	6,919	0.03%
2022/05/11	0	0.00	1	27.35	27.25	-1	7,008	-0.01%
2022/05/09	0	0.00	1	27.70	27.15	-1	7,221	-0.01%
2022/04/27	0	0.00	1	28.35	28.75	-1	7,545	-0.01%
2022/04/22	0	0.00	1	31.30	31.05	-1	7,645	-0.01%
2022/04/21	1	31.55	0	0.00	31.60	1	7,709	0.01%
2022/04/18	0	32.10	5	31.86	31.30	-5	8,049	-0.06%
2022/04/15	2	31.90	0	0.00	31.90	2	8,136	0.02%
2022/04/14	0	0.00	1	32.90	32.30	-1	8,330	-0.01%
2022/04/13	1	32.55	0	0.00	32.85	1	8,546	0.01%
2022/04/11	1	32.95	0	0.00	32.70	1	9,696	0.01%
2022/04/07	3	35.80	0	0.00	34.05	3	9,718	0.03%
2022/04/06	10	35.70	0	0.00	35.70	10	9,652	0.10%
2022/03/30	0	0.00	1	35.40	35.95	-1	12,911	-0.01%
2022/03/29	2	35.45	3	35.77	34.90	-1	13,307	-0.01%
2022/03/28	1	35.00	0	0.00	35.55	1	13,210	0.01%
2022/03/25	2	36.03	2	35.98	35.60	0	13,187	0.00%
2022/03/24	11	35.85	22	35.73	35.50	-11	13,079	-0.08%
2022/03/23	19	35.30	18	35.44	35.35	1	13,109	0.01%
2022/03/22	0	0.00	9	35.53	35.70	-9	13,328	-0.07%
2022/03/21	1	35.05	2	35.53	35.10	-1	13,991	-0.01%
2022/03/18	0	0.00	1	33.90	34.35	-1	14,029	-0.01%
2022/03/14	2	33.33	1	33.35	33.45	1	14,637	0.01%
2022/03/11	0	0.00	1	34.50	34.75	-1	14,521	-0.01%
2022/03/10	6	34.74	0	0.00	34.35	6	14,539	0.04%
2022/03/09	1	33.10	2	33.73	34.00	-1	14,477	-0.01%
2022/03/07	1	33.30	2	33.15	33.00	-1	14,967	-0.01%
2022/03/04	3	34.68	0	0.00	34.40	3	15,099	0.02%
2022/03/03	5	34.60	3.2	34.20	34.25	1.8	15,121	0.01%
2022/03/02	3	33.33	0	0.00	33.60	3	15,242	0.02%
2022/03/01	0	0.00	0.8	34.02	33.85	-0.8	15,363	0.00%
2022/02/24	2	33.55	0	0.00	33.30	2	15,743	0.01%
2022/02/22	2	34.50	0	0.00	34.20	2	16,268	0.01%
2022/02/21	2	34.95	0	0.00	35.20	2	16,631	0.01%
2022/02/18	1	35.60	1	35.60	35.55	0	17,442	0.00%
2022/02/17	4	35.25	2	35.10	34.95	2	17,780	0.01%
2022/02/16	0	0.00	2	34.85	34.85	-2	18,411	-0.01%
2022/02/11	0	0.00	2	34.40	34.50	-2	21,027	-0.01%
2022/02/09	1	35.05	6	35.24	35.10	-5	21,905	-0.02%
2022/02/07	0	0.00	1	33.20	33.95	-1	22,587	0.00%
2022/01/25	1	32.30	1	33.00	32.10	0	23,820	0.00%
2022/01/24	1	32.75	0	0.00	32.80	1	24,747	0.00%
2022/01/21	2	33.48	3.1	34.35	33.40	-1.1	26,168	0.00%
2022/01/20	2	34.08	0	0.00	34.10	2	27,583	0.01%
2022/01/18	5	34.60	0	0.00	34.10	5	29,621	0.02%
2022/01/14	4	33.30	0	0.00	33.55	4	29,550	0.01%
2022/01/13	2	34.08	0	0.00	34.00	2	29,675	0.01%
2022/01/12	0	0.00	2	34.75	34.30	-2	29,584	-0.01%
2022/01/11	1	35.20	4	35.20	34.50	-3	29,498	-0.01%
2022/01/10	3	35.57	0	0.00	35.75	3	29,286	0.01%
2022/01/07	5	36.64	0	0.00	36.25	5	29,165	0.02%
2022/01/06	2	37.38	0	0.00	37.35	2	28,931	0.01%
2022/01/05	3	38.08	6	38.38	37.15	-3	28,728	-0.01%
2022/01/04	13	36.77	5	36.80	37.10	8	27,826	0.03%
2022/01/03	8	36.34	1	36.05	35.95	7	27,520	0.03%
2021/12/30	15	36.97	15	36.70	36.60	0	27,480	0.00%
2021/12/29	0	0.00	4	36.60	36.65	-4	27,441	-0.01%
2021/12/28	3	36.93	1	36.80	36.90	2	27,314	0.01%
2021/12/27	21	38.33	11.2	38.22	37.60	9.8	27,062	0.04%
2021/12/24	17.1	37.77	44	37.84	39.95	-26.9	26,024	-0.10%
2021/12/23	6	36.55	9	36.30	36.35	-3	24,424	-0.01%
2021/12/20	15	34.95	0	0.00	35.30	15	24,258	0.06%
2021/12/17	1	35.10	2.1	35.34	35.20	-1.1	24,494	0.00%
2021/12/16	2	35.73	3	36.35	36.00	-1	25,278	0.00%
2021/12/15	136	36.22	126.3	36.35	35.00	9.7	25,333	0.04%	大買/大賣/
2021/12/14	3	35.60	1	35.75	35.60	2	24,657	0.01%
2021/12/13	2.1	36.18	2	36.25	35.50	0.1	24,521	0.00%
2021/12/10	4.4	35.45	20	35.73	36.00	-15.6	24,219	-0.06%
2021/12/06	6	33.67	1	33.70	33.80	5	23,497	0.02%
2021/12/02	1	32.35	1	32.75	32.35	0	23,306	0.00%
2021/11/26	6	34.20	3	33.90	34.40	3	22,383	0.01%
2021/11/25	1	34.40	0	0.00	34.40	1	22,180	0.00%
2021/11/24	9	34.72	5.2	34.86	34.75	3.9	22,068	0.02%
2021/11/23	3	35.43	2	35.30	35.20	1	21,840	0.00%
2021/11/22	2	35.40	1	35.40	35.40	1	21,725	0.00%
2021/11/19	5	35.96	3	36.12	35.90	2	21,562	0.01%
2021/11/18	2	36.30	4	36.25	36.00	-2	21,120	-0.01%
2021/11/17	3	38.12	5	38.49	37.30	-2	20,685	-0.01%
2021/11/16	1	37.30	2	36.60	37.25	-1	19,849	-0.01%
2021/11/15	5	37.60	4.1	38.01	37.25	1	19,423	0.00%
2021/11/12	2	35.50	6	35.67	35.85	-4	18,705	-0.02%
2021/11/11	8	37.38	7.3	37.50	36.25	0.7	18,338	0.00%
2021/11/10	28.5	36.75	34	36.73	37.10	-5.5	17,216	-0.03%
2021/11/09	14	35.22	6	34.82	34.90	8	15,946	0.05%
2021/11/08	4	34.91	2	34.20	34.70	2	15,597	0.01%
2021/11/05	1	33.85	4	33.98	34.25	-3	15,295	-0.02%
2021/11/04	2	34.28	3	34.15	34.40	-1	14,950	-0.01%
2021/11/03	3	33.83	2	33.45	33.30	1	14,421	0.01%
2021/11/02	7	33.60	29	33.44	33.10	-22	14,291	-0.15%
2021/11/01	5	35.76	14	36.05	36.30	-9	13,606	-0.07%
2021/10/29	32.5	34.33	19	34.28	34.60	13.5	12,750	0.11%
2021/10/28	17	32.44	7	32.15	32.20	10	11,254	0.09%
2021/10/27	12	30.33	23	30.81	31.95	-11	9,770	-0.11%
2021/10/26	35	29.94	28	29.69	29.05	7	8,702	0.08%
2021/10/25	0	0.00	3	28.40	28.45	-3	7,660	-0.04%
2021/10/22	3	27.90	0	0.00	27.95	3	7,743	0.04%
2021/10/21	6	28.43	5	27.98	28.00	1	8,139	0.01%
2021/10/12	0	0.00	2	28.00	27.25	-2	7,841	-0.03%
2021/10/07	4	28.13	0	0.00	28.55	4	7,768	0.05%
2021/10/05	2	28.40	0	0.00	28.30	2	7,721	0.03%
2021/10/04	4	29.08	4	28.78	28.80	0	7,622	0.00%
2021/10/01	0	0.00	2	28.30	28.50	-2	7,383	-0.03%
2021/09/28	7	28.75	0	0.00	28.75	7	7,226	0.10%
2021/09/27	0	0.00	2	28.40	28.10	-2	7,833	-0.03%
2021/09/24	2	28.98	2	29.25	28.90	0	8,042	0.00%
2021/09/23	62.5	29.43	67	29.25	29.35	-4.5	7,733	-0.06%
2021/09/22	8	27.82	9	28.34	29.40	-1	6,798	-0.01%
2021/09/17	3	28.12	0	0.00	27.90	3	6,444	0.05%
2021/09/16	10	27.73	10	27.44	27.25	0	6,417	0.00%
2021/09/14	0	0.00	2	27.00	26.95	-2	6,255	-0.03%
2021/09/10	0	0.00	7	26.50	26.55	-7	6,269	-0.11%
2021/09/08	2	26.50	0	0.00	26.30	2	6,296	0.03%
2021/09/07	5	26.75	5	26.85	26.95	0	6,297	0.00%
2021/09/06	11	27.61	0	0.00	26.80	11	6,296	0.17%
2021/09/02	3	26.80	3	26.60	26.55	0	6,134	0.00%
2021/09/01	0	0.00	5	27.30	27.25	-5	6,095	-0.08%
2021/08/30	3	27.03	0	0.00	26.80	3	6,089	0.05%
2021/08/25	2	26.20	0	0.00	26.70	2	5,983	0.03%
2021/08/11	0	0.00	3	27.85	27.90	-3	5,844	-0.05%
2021/08/10	0	0.00	2	27.50	27.25	-2	5,705	-0.04%
2021/08/09	2	27.98	0	0.00	27.80	2	5,752	0.03%
2021/08/06	3	28.97	6	28.05	28.45	-3	5,749	-0.05%
2021/08/05	1	27.80	4	27.90	27.50	-3	5,460	-0.05%
2021/08/04	2	26.80	2	27.80	28.05	0	5,397	0.00%
2021/08/02	2	26.85	0	0.00	27.10	2	5,506	0.04%
2021/07/29	3	27.27	6	27.19	27.05	-3	5,629	-0.05%
2021/07/28	4	27.50	3	27.02	27.50	1	5,589	0.02%
2021/07/27	9	27.87	5	28.25	28.30	4	5,543	0.07%
2021/07/21	2	25.90	0	0.00	25.90	2	5,396	0.04%
2021/07/16	0	0.00	1	27.00	26.85	-1	5,517	-0.02%
2021/07/14	1	26.50	0	0.00	26.50	1	5,657	0.02%
2021/07/12	1	26.80	1	27.70	27.55	0	5,613	0.00%
2021/07/09	0	0.00	5	26.71	26.85	-5	5,555	-0.09%
2021/07/08	1	27.25	1	27.25	27.25	0	5,633	0.00%
2021/07/07	1	27.40	3	27.43	27.35	-2	5,739	-0.03%
2021/07/06	2	27.90	0	0.00	27.90	2	5,753	0.03%
2021/07/05	7	29.16	1	29.30	28.85	6	5,841	0.10%
2021/07/02	2	28.28	2	27.85	28.90	0	5,701	0.00%
2021/06/29	2	26.00	0	0.00	25.85	2	5,802	0.03%
2021/06/28	1	26.25	0	0.00	26.25	1	5,815	0.02%
2021/06/15	1	27.00	1	27.15	27.15	0	6,030	0.00%
2021/06/10	1	26.85	0	0.00	26.80	1	6,081	0.02%
2021/06/07	0	0.00	2	26.25	26.50	-2	6,237	-0.03%
2021/06/02	2	26.83	0	0.00	26.80	2	6,332	0.03%
2021/06/01	0	0.00	1	26.60	26.65	-1	6,455	-0.02%
2021/05/31	2	26.40	2	26.40	26.40	0	6,475	0.00%
2021/05/26	2	25.90	2	25.70	25.70	0	6,527	0.00%
2021/05/24	1	25.70	0	0.00	25.75	1	6,556	0.02%
2021/05/20	0	0.00	1	25.15	25.15	-1	6,854	-0.01%
2021/05/18	1	24.15	0	0.00	24.80	1	6,952	0.01%
2021/05/11	0	0.00	1	27.65	26.55	-1	6,855	-0.01%
2021/05/07	1	28.95	0	0.00	28.95	1	6,742	0.01%
2021/05/06	0	0.00	20	28.75	29.05	-20	6,726	-0.30%
2021/05/04	15	27.73	5	27.05	27.20	10	6,710	0.15%
2021/05/03	10	28.80	0	0.00	28.50	10	6,635	0.15%
2021/04/29	1	29.70	2	29.83	29.45	-1	6,620	-0.02%
2021/04/28	2	30.00	1	30.25	29.90	1	6,596	0.01%
2021/04/27	0	0.00	2	29.10	29.10	-2	6,536	-0.03%
2021/04/26	26	29.09	13	29.10	29.05	13	6,546	0.20%
2021/04/23	8	28.86	10	29.30	29.05	-2	6,574	-0.03%
2021/04/22	5	29.00	2	29.10	29.05	3	6,618	0.05%
2021/04/21	1	30.05	0.1	30.20	29.95	0.9	6,558	0.01%
2021/04/16	0	0.00	2	29.25	29.25	-2	6,646	-0.03%
2021/04/15	1	29.15	0	0.00	29.05	1	6,984	0.01%
2021/04/14	2	29.30	1.1	28.97	28.95	0.9	7,744	0.01%
2021/04/13	0	30.15	5	29.80	29.25	-5	7,860	-0.06%
2021/04/12	5	30.04	1.2	30.44	30.15	3.8	7,837	0.05%
2021/04/09	34	30.49	21.3	30.11	30.10	12.8	7,846	0.16%
2021/04/08	1	31.10	0	0.00	30.95	1	7,669	0.01%
2021/04/07	7	31.26	6	31.40	31.30	1	7,565	0.01%
2021/04/06	7.6	30.90	6	31.05	31.35	1.6	7,343	0.02%
2021/04/01	4	29.81	7	29.48	29.90	-3	6,835	-0.04%
2021/03/31	5	28.95	0	0.00	28.95	5	6,472	0.08%
2021/03/30	0	0.00	15	29.00	29.15	-15	6,609	-0.23%
2021/03/29	2	28.65	0	0.00	28.65	2	6,537	0.03%
2021/03/26	1	28.70	0	0.00	28.75	1	6,590	0.02%
2021/03/25	1	29.15	1	28.80	28.70	0	6,643	0.00%
2021/03/24	6	28.56	1	28.60	28.60	5	6,640	0.08%
2021/03/23	10	28.78	0	0.00	28.75	10	6,679	0.15%
2021/03/22	1	29.00	2	29.00	29.20	-1	6,663	-0.02%
2021/03/16	1	28.50	1	28.50	28.40	0	6,885	0.00%
2021/03/09	1	28.55	0	0.00	28.60	1	7,626	0.01%
2021/03/08	0	0.00	45	29.49	28.95	-45	7,746	-0.58%
2021/03/05	5	28.85	0	0.00	29.30	5	7,831	0.06%
2021/03/04	0	0.00	5	28.70	28.75	-5	7,950	-0.06%
2021/03/03	11	28.65	0	0.00	28.75	11	8,118	0.14%
2021/03/02	1	29.35	1	29.20	28.90	0	8,466	0.00%
2021/02/25	0	0.00	1	29.70	29.40	-1	9,524	-0.01%
2021/02/24	3	29.60	3	29.85	29.30	0	9,629	0.00%
2021/02/22	4	30.06	3	30.02	30.10	1	9,545	0.01%
2021/02/19	1	29.75	0	0.00	29.75	1	9,340	0.01%
2021/02/02	0	0.00	1	28.15	28.20	-1	9,438	-0.01%
2021/02/01	5	27.65	0	0.00	27.90	5	9,682	0.05%
2021/01/27	1	29.00	0	0.00	29.15	1	9,855	0.01%
2021/01/21	5	27.95	0	0.00	27.95	5	9,941	0.05%
2021/01/18	6	28.44	1	29.10	29.15	5	10,064	0.05%
2021/01/14	0	0.00	2	29.25	29.55	-2	10,154	-0.02%
2021/01/13	7	28.97	2	29.35	29.05	5	10,198	0.05%
2021/01/12	5	29.20	0	0.00	29.00	5	10,221	0.05%
2021/01/11	0	0.00	6	29.78	29.65	-6	10,156	-0.06%
2021/01/08	5	30.10	5	30.06	30.20	0	10,271	0.00%
2021/01/07	24	30.71	17	30.81	31.25	7	10,264	0.07%
2021/01/05	5	29.60	2	29.50	29.50	3	10,848	0.03%
2020/12/31	5	29.05	0	0.00	28.95	5	10,719	0.05%
2020/12/24	3	29.05	0	0.00	29.05	3	10,699	0.03%
2020/12/22	0	0.00	2	28.20	27.80	-2	10,587	-0.02%
2020/12/15	0	0.00	2	28.40	28.05	-2	10,752	-0.02%
2020/12/14	0	0.00	1	28.70	28.75	-1	10,775	-0.01%
2020/12/11	0	0.00	1	28.70	28.55	-1	10,797	-0.01%
2020/12/10	5	29.02	3	29.50	28.95	2	10,799	0.02%
2020/12/09	1	29.45	10	29.50	29.45	-9	10,678	-0.08%
2020/12/08	0	0.00	20	29.70	29.65	-20	10,686	-0.19%
2020/12/07	23	30.08	9	30.70	30.10	14	10,646	0.13%
2020/12/04	2	29.50	0	0.00	29.55	2	10,389	0.02%
2020/12/03	10	29.85	0	0.00	29.65	10	10,475	0.10%
2020/12/01	0	0.00	3	29.27	29.25	-3	10,437	-0.03%
2020/11/30	3	29.47	7	29.43	29.55	-4	10,438	-0.04%
2020/11/27	5	29.11	3	29.08	28.90	2	10,370	0.02%
2020/11/26	7	29.01	0	0.00	28.60	7	10,410	0.07%
2020/11/25	22	28.97	14	29.05	28.70	8	10,293	0.08%
2020/11/24	1	27.95	3	27.52	28.00	-2	9,916	-0.02%
2020/11/20	0	0.00	1	26.50	26.50	-1	10,995	-0.01%
2020/11/19	1	26.50	8	26.41	26.35	-7	11,881	-0.06%
2020/11/18	0	0.00	4	26.40	26.40	-4	12,277	-0.03%
2020/11/17	1	26.55	1	26.35	26.30	0	12,330	0.00%
2020/11/16	5	26.60	1	26.55	26.50	4	12,539	0.03%
2020/11/12	1	26.70	0	0.00	26.70	1	12,992	0.01%
2020/11/10	0	0.00	34	26.60	26.60	-34	13,212	-0.26%
2020/11/09	2	27.00	2	27.25	27.25	0	13,237	0.00%
2020/11/05	34	27.14	50	27.14	27.05	-16	13,502	-0.12%
2020/11/03	9	26.52	9	26.73	26.65	0	14,123	0.00%
2020/11/02	0	0.00	20	26.07	26.25	-20	14,129	-0.14%
2020/10/30	18	26.18	2	26.18	26.10	16	14,159	0.11%
2020/10/28	1	26.70	0	0.00	26.80	1	14,356	0.01%
2020/10/26	2	27.05	9	27.03	27.00	-7	14,253	-0.05%
2020/10/23	0	0.00	30	27.00	26.80	-30	14,219	-0.21%
2020/10/22	64	26.83	83	26.80	26.65	-19	14,153	-0.13%
2020/10/21	12	26.66	23	26.72	26.60	-11	14,090	-0.08%
2020/10/20	20	26.55	20	26.55	26.55	0	14,113	0.00%
2020/10/19	35	26.43	0	0.00	26.40	35	14,127	0.25%
2020/10/16	46	26.68	12	26.69	26.30	34	14,211	0.24%
2020/10/15	49	27.41	12	27.11	26.70	37	14,127	0.26%
2020/10/14	36	27.64	78	27.56	27.35	-42	13,843	-0.30%
2020/10/13	117	26.38	175	26.28	26.85	-58	13,162	-0.44%	大買/大賣/
2020/10/12	4	25.40	0	0.00	25.40	4	12,871	0.03%
2020/10/06	50	25.00	0	0.00	25.20	50	13,424	0.37%
2020/10/05	0	0.00	3	24.15	24.00	-3	13,370	-0.02%
2020/09/30	0	0.00	1	23.95	23.95	-1	13,412	-0.01%
2020/09/28	0	0.00	10	23.60	24.00	-10	13,556	-0.07%
2020/09/25	12	23.33	12	23.25	23.30	0	13,669	0.00%
2020/09/24	11	24.06	0	0.00	24.05	11	13,606	0.08%
2020/09/22	1	24.95	0	0.00	24.90	1	13,792	0.01%
2020/09/21	1	26.20	9	26.25	25.55	-8	13,707	-0.06%
2020/09/18	3	25.85	1	25.90	25.85	2	13,614	0.01%
2020/09/17	0	0.00	10	25.30	25.40	-10	13,518	-0.07%
2020/09/16	10	25.25	0	0.00	25.15	10	13,427	0.07%
2020/09/11	5	24.50	0	0.00	24.30	5	13,291	0.04%
2020/09/09	0	0.00	2	25.30	25.30	-2	13,065	-0.02%
2020/09/08	6	25.85	3	25.75	25.65	3	12,970	0.02%
2020/09/04	0	0.00	3	24.93	25.40	-3	12,613	-0.02%
2020/09/03	8	25.36	3	25.30	25.30	5	12,470	0.04%
2020/09/02	21	25.61	24	25.50	25.50	-3	12,328	-0.02%
2020/09/01	30	25.38	26	25.57	25.25	4	12,153	0.03%
2020/08/31	56	25.95	45	25.93	25.85	11	11,924	0.09%
2020/08/28	66	25.96	54	26.40	26.20	12	11,663	0.10%
2020/08/27	107	26.78	112	26.79	26.30	-5	11,390	-0.04%	大買/大賣/
2020/08/26	41	25.81	3	25.68	25.65	38	10,297	0.37%
2020/08/25	23	26.00	6	25.80	26.40	17	9,697	0.18%
2020/08/24	2	24.58	2	24.30	24.95	0	8,780	0.00%
2020/08/21	2	23.85	1	24.00	24.00	1	8,376	0.01%
2020/08/20	1	24.90	0	0.00	23.40	1	8,269	0.01%
2020/08/19	6	25.82	15	25.62	25.45	-9	7,991	-0.11%
2020/08/18	8	24.40	0	0.00	24.80	8	7,530	0.11%
2020/08/17	2	24.70	2	24.95	24.70	0	7,421	0.00%
2020/08/14	2	24.83	1	24.60	24.85	1	7,251	0.01%
2020/08/13	2	24.38	0	0.00	24.00	2	7,003	0.03%
2020/08/12	0	0.00	5	24.46	24.55	-5	6,865	-0.07%
2020/08/11	3	24.68	4	24.78	24.80	-1	6,718	-0.01%
2020/08/10	3	23.92	2	24.25	25.30	1	6,250	0.02%
2020/08/06	3	23.03	0	0.00	23.10	3	5,373	0.06%
2020/08/04	7	23.52	2	23.30	23.30	5	5,214	0.10%
2020/08/03	0	0.00	3	23.05	23.20	-3	5,131	-0.06%
2020/07/30	2	22.38	1	22.60	22.70	1	4,934	0.02%
2020/07/27	2	22.65	0	0.00	21.90	2	4,777	0.04%
2020/07/24	1	22.25	2	22.20	22.35	-1	4,727	-0.02%
2020/07/23	3	23.17	4	23.03	22.95	-1	4,609	-0.02%
2020/07/22	7	23.01	2	22.90	23.25	5	4,529	0.11%
2020/07/21	2	22.90	2	22.70	22.40	0	4,421	0.00%
2020/07/16	6	23.25	4	23.49	23.60	2	3,989	0.05%
2020/07/15	2	22.30	3	22.43	22.70	-1	3,602	-0.03%
2020/07/10	0	0.00	3	21.30	21.10	-3	2,971	-0.10%
2020/07/08	1	21.20	1	20.80	20.70	0	2,907	0.00%
2020/07/01	0	0.00	10	20.43	21.00	-10	2,564	-0.39%
2020/06/29	10	19.70	0	0.00	19.55	10	2,360	0.42%
2020/06/10	0	0.00	1	20.95	20.90	-1	2,554	-0.04%
2020/06/04	0	0.00	5	21.00	20.95	-5	2,737	-0.18%
2020/06/01	0	0.00	10	20.63	20.65	-10	2,800	-0.36%
2020/05/29	8	20.44	0	0.00	20.40	8	2,810	0.28%
2020/05/25	0	20.45	1	20.25	20.40	-1	2,902	-0.03%
2020/05/19	0	0.00	3	20.22	20.55	-3	3,059	-0.10%
2020/05/15	2	20.03	1	20.05	19.95	1	3,112	0.03%
2020/05/14	1	20.05	0	0.00	20.00	1	3,180	0.03%
2020/05/13	0	0.00	2	20.60	20.55	-2	3,186	-0.06%
2020/05/12	2	20.45	10	20.62	20.50	-8	3,246	-0.25%
2020/05/11	10	20.39	0	0.00	20.40	10	3,273	0.31%
2020/05/08	5	20.48	0	0.00	20.40	5	3,271	0.15%
2020/04/28	0	0.00	2	20.20	20.30	-2	3,444	-0.06%
2020/04/24	6	20.06	1	20.05	20.10	5	3,622	0.14%
2020/04/13	1	19.50	1	19.70	19.80	0	3,913	0.00%
2020/04/08	2	19.18	0	0.00	19.25	2	3,879	0.05%
2020/04/01	0	0.00	4	18.03	18.10	-4	3,974	-0.10%
2020/03/24	2	16.85	0	0.00	16.90	2	3,869	0.05%
2020/03/19	0	0.00	1	15.35	15.35	-1	3,869	-0.03%
2020/03/18	3	17.30	0	0.00	17.00	3	3,824	0.08%
2020/03/12	0	0.00	9	20.39	19.90	-9	3,867	-0.23%
2020/03/11	9	21.75	0	0.00	21.30	9	3,829	0.24%
2020/03/02	0	0.00	2	22.85	23.10	-2	3,978	-0.05%
2020/02/27	0	0.00	4	23.70	23.35	-4	4,062	-0.10%
2020/02/24	0	0.00	1	24.10	24.05	-1	4,155	-0.02%
2020/02/21	0	0.00	1	24.45	24.35	-1	4,146	-0.02%
2020/02/19	3	24.35	0	0.00	24.35	3	4,138	0.07%
2020/02/18	3	24.15	0	0.00	24.10	3	4,320	0.07%
2020/02/17	0	0.00	3	23.95	24.05	-3	4,607	-0.07%
2020/02/07	0	0.00	1	23.10	22.95	-1	4,514	-0.02%
2020/02/06	4	23.21	0	0.00	23.35	4	4,491	0.09%
2020/02/05	1	22.60	105	22.50	22.50	-104	4,420	-2.35%	大賣/鉅額交易
2020/02/04	1	22.75	0	0.00	22.80	1	4,384	0.02%
2020/01/30	2	23.00	2	22.90	22.85	0	4,275	0.00%
2020/01/17	2	25.08	0	0.00	25.10	2	4,193	0.05%
2020/01/16	1	25.20	2	25.60	25.25	-1	4,164	-0.02%
2020/01/15	0	0.00	7	25.06	25.15	-7	4,079	-0.17%
2020/01/14	0	0.00	5	25.05	25.00	-5	4,057	-0.12%
2020/01/08	3	23.65	0	0.00	23.60	3	3,819	0.08%
2020/01/03	1	24.10	0	0.00	24.25	1	3,793	0.03%
2019/12/30	1	24.35	5	24.60	24.50	-4	3,801	-0.11%
2019/12/26	0	0.00	10	24.10	24.05	-10	3,664	-0.27%
2019/12/24	5	23.90	0	0.00	23.95	5	3,652	0.14%
2019/12/23	0	0.00	2	23.85	23.85	-2	3,627	-0.06%
2019/12/11	2	24.20	2	24.15	24.20	0	3,511	0.00%
2019/12/10	0	0.00	11	24.01	24.05	-11	3,476	-0.32%
2019/12/09	2	24.10	2	23.90	23.90	0	3,438	0.00%
2019/12/05	1	23.85	1	23.80	23.60	0	3,373	0.00%
2019/12/04	0	0.00	2	23.55	23.55	-2	3,393	-0.06%
2019/12/02	3	23.58	0	0.00	23.50	3	3,554	0.08%
2019/11/29	0	0.00	4	23.50	23.60	-4	3,547	-0.11%
2019/11/27	2	24.58	6	24.53	24.35	-4	3,552	-0.11%
2019/11/26	0	0.00	3	23.85	24.00	-3	3,402	-0.09%
2019/11/25	5	23.70	2	23.73	23.70	3	3,296	0.09%
2019/11/21	0	0.00	2	22.90	23.25	-2	3,227	-0.06%
2019/11/19	0	0.00	9	23.30	23.35	-9	3,395	-0.27%
2019/11/18	6	23.37	4	23.15	23.15	2	3,401	0.06%
2019/11/15	5	23.32	4	23.28	23.25	1	3,352	0.03%
2019/11/14	8	23.13	9	23.11	22.95	-1	3,139	-0.03%
2019/10/23	1	22.25	2	22.30	22.20	-1	3,511	-0.03%
2019/10/15	0	0.00	7	22.00	21.95	-7	3,474	-0.20%
2019/10/14	0	0.00	2	22.13	22.05	-2	3,471	-0.06%
2019/10/09	7	22.09	2	22.00	22.00	5	3,465	0.14%
2019/10/07	7	22.25	0	0.00	22.30	7	3,385	0.21%
2019/10/02	10	21.45	10	21.40	21.50	0	3,470	0.00%
2019/10/01	1	21.40	0	0.00	21.50	1	3,465	0.03%
2019/09/27	5	21.45	0	0.00	21.30	5	3,464	0.14%
2019/09/24	1	22.30	0	0.00	22.20	1	3,441	0.03%
2019/09/20	0	0.00	1	22.30	22.35	-1	3,437	-0.03%
2019/09/19	0	0.00	1	22.25	22.30	-1	3,406	-0.03%
2019/09/12	0	0.00	1	22.25	22.25	-1	3,604	-0.03%
2019/09/10	7	22.18	0	0.00	22.10	7	3,584	0.20%
2019/09/06	0	0.00	1	23.05	22.65	-1	3,516	-0.03%
2019/09/05	1	23.05	3	22.92	22.95	-2	3,455	-0.06%
2019/09/03	0	0.00	2	22.45	22.35	-2	3,285	-0.06%
2019/09/02	0	0.00	5	22.35	22.45	-5	3,267	-0.15%
2019/08/30	20	22.21	11	22.30	22.15	9	3,245	0.28%
2019/08/28	0	0.00	1	21.95	21.85	-1	3,094	-0.03%
2019/08/23	1	22.50	0	0.00	22.05	1	3,080	0.03%
2019/08/22	2	23.23	0	0.00	23.40	2	2,951	0.07%
2019/08/21	1	23.10	0	0.00	23.10	1	2,853	0.04%
2019/08/20	3	23.33	0	0.00	23.05	3	2,801	0.11%
2019/08/19	0	0.00	3	23.00	23.10	-3	2,763	-0.11%
2019/08/14	0	0.00	2	23.25	23.10	-2	2,666	-0.08%
2019/08/12	0	0.00	1	23.10	23.55	-1	2,551	-0.04%
2019/08/02	55	22.15	0	0.00	21.90	55	2,278	2.41%
2019/08/01	50	22.48	0	0.00	22.50	50	2,292	2.18%
2019/07/31	1	22.20	0	0.00	22.70	1	2,251	0.04%
2019/07/30	11	22.50	7	22.56	22.50	4	2,184	0.18%
2019/07/12	1	21.20	2	21.40	21.45	-1	2,581	-0.04%
2019/07/11	0	0.00	1	21.20	21.15	-1	2,618	-0.04%
2019/07/10	3	21.07	4	21.10	21.10	-1	2,754	-0.04%
2019/07/09	4	21.33	12	21.19	21.15	-8	2,893	-0.28%
2019/07/08	0	0.00	2	20.88	20.85	-2	2,813	-0.07%
2019/07/03	0	0.00	1	20.60	20.65	-1	3,321	-0.03%
2019/07/02	0	0.00	1	20.50	20.50	-1	3,347	-0.03%
2019/06/20	9	21.42	1	21.35	21.10	8	3,487	0.23%
2019/06/11	3	19.65	0	0.00	19.70	3	3,809	0.08%
2019/05/31	1	19.80	1	19.80	19.70	0	4,548	0.00%
2019/05/22	4	19.53	0	0.00	19.50	4	5,232	0.08%
2019/05/10	2	21.20	0	0.00	20.60	2	5,498	0.04%
2019/05/09	2	20.90	0	0.00	20.85	2	5,609	0.04%
2019/05/08	3	21.75	0	0.00	21.85	3	5,716	0.05%
2019/05/06	7	22.26	0	0.00	22.00	7	5,720	0.12%
2019/05/02	0	0.00	5	22.95	22.90	-5	5,555	-0.09%
2019/04/29	0	0.00	2	22.15	22.20	-2	5,488	-0.04%
2019/04/26	5	22.35	0	0.00	22.25	5	5,475	0.09%
2019/04/25	5	22.80	0	0.00	22.75	5	5,471	0.09%
2019/04/24	1	22.60	0	0.00	22.60	1	5,519	0.02%
2019/04/23	0	0.00	10	23.00	22.60	-10	5,495	-0.18%
2019/04/22	1	22.95	0	0.00	22.90	1	5,439	0.02%
2019/04/18	2	22.70	12	22.43	22.00	-10	5,233	-0.19%
2019/04/16	1	22.55	1	22.40	22.45	0	5,118	0.00%
2019/04/15	0	0.00	1	22.45	22.50	-1	4,977	-0.02%
2019/04/11	1	21.65	1	21.65	21.65	0	4,799	0.00%
2019/04/10	1	22.30	1	22.10	22.10	0	4,723	0.00%
2019/04/08	2	21.00	2	20.95	20.95	0	4,251	0.00%
2019/04/03	2	20.80	8	21.00	21.00	-6	4,212	-0.14%
2019/04/02	1	20.95	1	20.70	20.70	0	4,189	0.00%
2019/03/25	0	0.00	8	20.85	20.85	-8	4,020	-0.20%
2019/03/14	0	0.00	15	21.25	21.25	-15	4,055	-0.37%
2019/03/13	0	0.00	22	21.40	21.15	-22	4,052	-0.54%
2019/03/12	23	21.52	4	21.40	21.30	19	4,033	0.47%
2019/03/11	10	21.45	0	0.00	21.15	10	4,010	0.25%
2019/03/08	3	22.45	0	0.00	22.60	3	3,818	0.08%
2019/03/07	1	22.15	0	0.00	22.05	1	3,709	0.03%
2019/03/06	0	0.00	3	22.00	22.30	-3	3,621	-0.08%
2019/03/05	21	22.29	3	22.17	22.10	18	3,530	0.51%
2019/03/04	6	22.88	2	22.60	23.00	4	3,385	0.12%
2019/02/26	5	21.05	0	0.00	21.00	5	2,851	0.18%
2019/02/25	0	0.00	6	21.05	21.00	-6	2,837	-0.21%
2019/02/21	6	20.91	0	0.00	21.10	6	2,876	0.21%
2019/02/19	0	20.95	0	0.00	20.95	0	2,785	0.00%
2019/02/18	0	20.75	0	0.00	20.75	0	2,743	0.00%
2019/02/13	1	20.80	0	0.00	20.75	1	2,648	0.04%
2019/02/11	0	0.00	1	20.15	20.25	-1	2,463	-0.04%
2019/01/17	1	19.80	0	0.00	19.40	1	2,157	0.05%
2019/01/16	2	19.88	0	0.00	19.95	2	2,122	0.09%
2019/01/11	0	0.00	11	19.32	19.45	-11	1,970	-0.56%
2018/12/27	0	0.00	1	19.05	18.85	-1	2,008	-0.05%
2018/12/25	0	0.00	8	19.00	18.95	-8	2,007	-0.40%
2018/12/18	1	19.75	0	0.00	19.50	1	2,063	0.05%
2018/12/14	0	0.00	5	20.25	20.40	-5	2,118	-0.24%
2018/12/13	23	20.93	0	0.00	20.70	23	2,079	1.11%
2018/12/12	0	0.00	1	19.40	20.15	-1	1,712	-0.06%
2018/12/11	1	19.20	1	19.20	19.00	0	1,704	0.00%
2018/12/10	3	19.23	2	19.15	19.05	1	1,762	0.06%
2018/12/07	1	18.95	2	18.95	19.45	-1	1,750	-0.06%
2018/12/06	4	19.04	4	19.08	18.80	0	1,718	0.00%
2018/12/05	2	19.25	2	19.13	19.40	0	1,700	0.00%
2018/12/04	2	19.83	0	0.00	19.60	2	1,677	0.12%
2018/11/29	1	18.60	0	0.00	18.40	1	1,507	0.07%
2018/11/22	0	0.00	2	18.40	18.40	-2	1,581	-0.13%
2018/11/21	2	18.50	0	0.00	18.65	2	1,603	0.12%
2018/10/05	0	0.00	11	19.99	19.70	-11	1,578	-0.70%
2018/09/27	0	0.00	19	20.67	20.50	-19	1,522	-1.25%
2018/09/26	0	0.00	5	20.60	20.65	-5	1,506	-0.33%
2018/09/21	35	20.90	0	0.00	20.70	35	1,480	2.36%
2018/07/26	20	19.55	20	19.45	19.55	0	1,079	0.00%
2018/05/29	1	19.00	1	19.05	19.00	0	1,089	0.00%
2018/04/24	1	19.30	0	0.00	19.25	1	1,738	0.06%
2018/04/23	2	19.88	0	0.00	19.85	2	1,992	0.10%
2018/04/18	0	0.00	1	20.10	19.95	-1	2,043	-0.05%
2018/03/16	1	21.55	0	0.00	21.55	1	2,017	0.05%
2018/03/13	2	21.55	0	0.00	21.50	2	2,030	0.10%
2018/01/26	2	23.70	5	23.86	23.45	-3	1,867	-0.16%
2018/01/24	1	22.65	0	0.00	22.50	1	1,515	0.07%
2018/01/19	0	0.00	1	22.60	22.60	-1	1,511	-0.07%
2018/01/18	0	0.00	1	23.00	22.90	-1	1,485	-0.07%
2018/01/17	1	23.25	0	0.00	23.40	1	1,425	0.07%
2018/01/02	1	22.25	0	0.00	22.20	1	1,230	0.08%