味全 (1201)-富邦-北港券商分點個股進出

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

味全

(1201)

可現股當沖

股價
18.90
漲跌
▲0.40
漲幅
+2.16%
成交量
4,578張
產業
上市食品類股
294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

味全 (1201)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/05/31	0	0.00	10	18.60	18.90	-10	543	-1.84%
2024/05/30	4	18.49	2	18.45	18.50	2	471	0.42%
2024/05/28	0	0.00	1	18.65	18.65	-1	481	-0.21%
2024/05/27	0.1	18.65	0	0.00	18.55	0.1	481	0.01%
2024/05/24	1	18.50	0	0.00	18.55	1	472	0.21%
2024/05/23	6.1	18.55	1	18.55	18.50	5.1	466	1.09%
2024/05/21	2	18.75	0	0.00	18.75	2	454	0.44%
2024/05/20	1	19.00	0	0.00	18.95	1	445	0.22%
2024/05/09	7	18.79	0	0.00	18.75	7	398	1.76%
2024/05/02	0	0.00	1	18.95	18.95	-1	388	-0.26%
2024/04/25	0	0.00	0.7	18.75	18.75	-0.7	373	-0.19%
2024/04/23	5	18.81	55	18.67	18.70	-50	375	-13.31%
2024/04/22	61	18.71	11	18.65	18.70	50	376	13.28%
2024/04/19	28	18.40	27	18.30	18.40	1	369	0.27%
2024/04/16	7	18.47	0	0.00	18.45	7	356	1.96%
2024/04/15	2	18.75	50	18.70	18.70	-48	347	-13.80%
2024/04/12	4	18.83	0	0.00	18.80	4	345	1.16%
2024/04/11	4	18.95	10	18.95	18.95	-6	343	-1.75%
2024/04/10	1	18.95	10	18.95	19.00	-9	340	-2.65%
2024/04/08	2	18.80	0	0.00	18.90	2	337	0.59%
2024/04/03	0	0.00	30	18.87	18.85	-30	336	-8.92%
2024/04/02	0	0.00	20	19.00	19.00	-20	334	-5.98%
2024/04/01	0	0.00	60	18.98	19.05	-60	333	-17.97%
2024/03/27	0	18.80	0	0.00	18.70	0	329	0.00%
2024/03/26	0.1	18.90	5	18.80	18.80	-4.9	328	-1.48%
2024/03/22	16	18.75	5	18.75	18.70	11	321	3.42%
2024/03/21	10	18.80	0	0.00	18.80	10	304	3.29%
2024/03/20	10	18.77	10	18.85	18.85	0	301	0.00%
2024/03/19	7	18.94	7	18.80	18.80	0	299	0.00%
2024/03/18	20	18.97	0	0.00	18.95	20	298	6.70%
2024/03/15	20	18.97	0	0.00	18.95	20	296	6.74%
2024/03/14	50	19.10	10	19.13	19.05	40	296	13.49%
2024/03/13	0	0.00	186	18.86	18.80	-186	290	-63.95%	大賣/鉅額交易
2024/03/12	31	18.87	70	19.08	18.95	-39	288	-13.53%
2024/03/11	16	18.92	1	18.90	18.90	15	287	5.22%
2024/03/06	0	0.00	2	18.90	18.95	-2	287	-0.70%
2024/03/05	21	19.05	0	0.00	18.95	21	287	7.30%
2024/03/04	173	19.22	22	19.23	19.10	151	285	52.86%	大買/鉅額交易
2024/03/01	38	19.08	119	18.97	19.05	-81	268	-30.21%	大賣/
2024/02/23	1	18.75	0	0.00	18.85	1	246	0.41%
2024/02/22	5	18.75	5	18.70	18.70	0	244	0.00%
2024/02/21	10	18.73	0	0.00	18.70	10	245	4.07%
2024/02/19	15	18.79	0	0.00	18.80	15	246	6.09%
2024/02/16	35	18.55	0	0.00	18.65	35	248	14.07%
2024/02/15	18	18.55	0	0.00	18.60	18	252	7.13%
2024/02/02	0	0.00	25	18.72	18.75	-25	256	-9.74%
2024/02/01	0	18.90	35	18.75	18.80	-35	256	-13.62%
2024/01/31	0	0.00	5	18.70	18.65	-5	259	-1.93%
2024/01/30	0	0.00	50	18.70	18.65	-50	260	-19.18%
2024/01/29	0	0.00	165	18.73	18.75	-165	259	-63.69%	大賣/鉅額交易
2024/01/24	5	18.68	0	0.00	18.65	5	258	1.93%
2024/01/23	0	0.00	0.1	18.65	18.55	-0.1	259	-0.03%
2024/01/19	0	18.65	0	0.00	18.45	0	259	0.00%
2024/01/18	1	18.55	7	18.55	18.50	-6	257	-2.33%
2024/01/17	12	18.58	0	0.00	18.50	12	258	4.65%
2024/01/16	15	18.77	0	0.00	18.65	15	251	5.97%
2024/01/15	15	18.94	0	0.00	18.90	15	248	6.05%
2024/01/12	8	18.86	0	0.00	18.85	8	252	3.16%
2024/01/11	12	18.87	0	0.00	18.85	12	256	4.68%
2024/01/05	0	19.15	0	0.00	19.00	0	257	0.01%
2024/01/04	0.1	19.15	0	0.00	19.00	0.1	263	0.04%
2024/01/03	0.1	19.15	0	0.00	19.05	0.1	266	0.05%
2023/12/29	20.3	19.06	0	0.00	19.05	20.3	266	7.62%
2023/12/28	1	19.10	0	0.00	19.10	1	270	0.37%
2023/12/27	14	19.10	0	0.00	19.10	14	272	5.14%
2023/12/26	13	19.14	0	0.00	19.25	13	270	4.80%
2023/12/25	1	19.05	0	0.00	19.10	1	268	0.37%
2023/12/22	11	19.01	0	0.00	19.05	11	269	4.09%
2023/12/21	6	19.05	0	0.00	19.00	6	269	2.23%
2023/12/20	26	19.10	0	0.00	19.05	26	267	9.70%
2023/12/19	14	19.01	0	0.00	19.00	14	267	5.23%
2023/12/18	10	19.10	0	0.00	19.05	10	273	3.66%
2023/12/15	17	19.14	0	0.00	19.15	17	276	6.15%
2023/12/14	18	19.17	0	0.00	19.20	18	273	6.58%
2023/12/13	10.1	19.13	0	0.00	19.05	10.1	273	3.69%
2023/12/12	40.2	19.18	0	0.00	19.20	40.2	274	14.63%
2023/12/11	5	19.35	110	19.22	19.10	-105	274	-38.25%	大賣/鉅額交易
2023/12/08	14	19.43	110	19.39	19.35	-96	272	-35.23%	大賣/
2023/12/07	48	19.62	2	19.70	19.65	46	270	17.01%
2023/12/06	75	19.60	0	0.00	19.65	75	269	27.82%
2023/12/05	55	19.55	0	0.00	19.55	55	270	20.33%
2023/12/04	35	19.50	0	0.00	19.55	35	274	12.73%
2023/12/01	41	19.41	0	0.00	19.45	41	274	14.93%
2023/11/30	22	19.28	0	0.00	19.35	22	271	8.10%
2023/11/29	14	19.31	0	0.00	19.30	14	269	5.19%
2023/11/28	47	19.26	0	0.00	19.30	47	269	17.45%
2023/11/27	0	0.00	122	19.16	19.10	-122	274	-44.42%	大賣/鉅額交易
2023/11/24	6	19.30	71	19.27	19.30	-65	275	-23.59%
2023/11/22	27	19.27	0	0.00	19.30	27	273	9.86%
2023/11/21	37	19.24	0	0.00	19.30	37	278	13.30%
2023/11/20	56	19.16	0	0.00	19.20	56	274	20.37%
2023/11/17	24	19.21	0	0.00	19.20	24	274	8.75%
2023/11/15	1	19.05	0	0.00	19.15	1	271	0.37%
2023/11/09	0	0.00	6	18.75	18.75	-6	262	-2.29%
2023/11/08	0.1	18.90	0	0.00	18.90	0.1	268	0.02%
2023/10/16	0.1	18.60	0	0.00	18.55	0.1	329	0.02%
2023/10/05	0.1	18.50	0	0.00	18.55	0.1	374	0.03%
2023/10/04	2.2	18.40	0	0.00	18.35	2.2	375	0.59%
2023/09/28	0	0.00	4	18.40	18.45	-4	392	-1.02%
2023/09/27	0	0.00	2	18.40	18.40	-2	394	-0.51%
2023/09/18	27	18.96	0	0.00	18.85	27	445	6.06%
2023/09/14	23.1	18.90	0	0.00	18.90	23.1	449	5.14%
2023/09/08	0	18.90	0	0.00	18.75	0	472	0.00%
2023/08/31	2	18.85	0	0.00	18.90	2	482	0.41%
2023/08/29	2	18.95	0	0.00	18.95	2	481	0.42%
2023/08/24	0.1	19.05	2	19.05	19.00	-1.9	492	-0.38%
2023/08/16	0	0.00	5	19.10	19.05	-5	529	-0.95%
2023/08/15	1	19.20	0	0.00	19.10	1	529	0.19%
2023/08/14	0.1	19.30	0	0.00	19.15	0.1	542	0.01%
2023/08/10	2	19.40	0	0.00	19.30	2	553	0.36%
2023/07/19	0.1	19.60	0	0.00	19.55	0.1	506	0.02%
2023/07/07	2	19.80	0	0.00	19.95	2	463	0.43%
2023/07/06	1	20.05	0	0.00	19.95	1	456	0.22%
2023/07/04	2	20.10	0	0.00	20.05	2	451	0.44%
2023/06/29	1	20.25	0	0.00	20.15	1	411	0.24%
2023/06/19	0	20.35	0	0.00	20.25	0	403	0.00%
2023/06/07	1	20.50	0	0.00	20.50	1	397	0.25%
2023/06/06	0	0.00	3	20.50	20.55	-3	400	-0.75%
2023/05/25	3	20.80	0	0.00	20.70	3	458	0.65%
2023/05/23	0	0.00	4	20.53	20.75	-4	449	-0.89%
2023/05/17	0	0.00	10	20.30	20.45	-10	433	-2.31%
2023/05/16	1	20.10	0	0.00	20.15	1	432	0.23%
2023/05/09	0.1	20.10	0	0.00	20.00	0.1	462	0.02%
2023/05/04	3	20.00	0	0.00	20.15	3	494	0.61%
2023/04/25	0	20.18	0	0.00	19.95	0	501	0.00%
2023/04/24	0	0.00	3	20.05	20.10	-3	494	-0.61%
2023/04/21	2	19.90	0	0.00	19.95	2	490	0.41%
2023/04/19	0.1	20.20	0	0.00	20.15	0.1	480	0.02%
2023/04/12	0.1	20.20	0	0.00	20.10	0.1	465	0.02%
2023/04/06	0.4	20.15	0	0.00	20.10	0.4	455	0.09%
2023/03/30	1	19.95	0	0.00	19.95	1	451	0.22%
2023/03/21	0.1	20.20	0	0.00	20.05	0.1	433	0.01%
2023/03/10	5	20.67	0	0.00	20.75	5	416	1.20%
2023/03/08	3	20.93	0.2	21.15	21.10	2.8	399	0.70%
2023/03/07	0	0.00	0.4	21.29	21.15	-0.4	392	-0.10%
2023/03/06	4	21.14	7	21.15	21.15	-3	385	-0.78%
2023/03/03	1	21.10	1	21.20	21.00	0	373	0.00%
2023/02/24	0	20.39	0	0.00	20.60	0	324	0.00%
2023/02/22	1	20.00	0	0.00	20.15	1	317	0.31%
2023/02/20	1	20.40	0	0.00	20.40	1	311	0.32%
2023/02/15	0	20.60	0	0.00	20.65	0	312	0.00%
2023/02/14	0	0.00	8	20.64	20.65	-8	306	-2.61%
2023/02/10	3	20.10	0	0.00	20.25	3	293	1.02%
2023/02/07	0	0.00	1	20.25	20.15	-1	277	-0.36%
2023/01/11	1	19.00	0	0.00	19.00	1	254	0.39%
2022/12/21	1	19.00	0	0.00	19.00	1	327	0.30%
2022/12/07	0	19.10	0	0.00	19.05	0	346	0.00%
2022/11/29	0	0.00	0	19.15	19.10	0	345	0.00%
2022/11/28	0	0.00	0	19.10	19.10	0	344	0.00%
2022/11/24	0	0.00	1	19.20	19.25	-1	345	-0.29%
2022/11/23	0	0.00	1	18.93	19.10	-1	339	-0.30%
2022/11/21	0.3	18.75	1.7	18.81	18.80	-1.4	344	-0.40%
2022/11/15	1	18.80	0.1	19.05	18.85	0.9	347	0.27%
2022/11/11	1	18.75	1.5	18.77	18.75	-0.5	336	-0.15%
2022/11/09	1	18.70	0	0.00	18.70	1	335	0.30%
2022/11/07	0	0.00	1	18.50	18.55	-1	334	-0.30%
2022/10/31	1	18.35	0	0.00	18.25	1	346	0.29%
2022/10/20	0.1	18.45	0	0.00	18.20	0.1	409	0.02%
2022/10/13	5	18.50	0	0.00	18.45	5	403	1.24%
2022/10/12	1	19.00	0	0.00	18.95	1	396	0.25%
2022/10/11	2	19.15	0	0.00	19.10	2	393	0.51%
2022/10/04	0	19.70	0	0.00	19.60	0	392	0.00%
2022/09/20	1	20.05	0	0.00	20.00	1	425	0.24%
2022/09/02	6	20.25	0	0.00	20.20	6	487	1.23%
2022/08/29	6	20.10	0	0.00	20.10	6	508	1.18%
2022/08/26	0	0.00	1	20.25	20.35	-1	510	-0.20%
2022/08/25	1	20.25	0	0.00	20.25	1	519	0.19%
2022/08/23	0	0.00	0.2	20.05	19.95	-0.2	519	-0.04%
2022/08/22	0	0.00	0.1	20.05	19.90	-0.1	523	-0.01%
2022/08/18	0	0.00	0.7	20.07	19.95	-0.7	525	-0.14%
2022/08/17	10	19.90	0	20.10	19.95	10	531	1.88%
2022/08/09	4	19.64	0	0.00	19.60	4	558	0.72%
2022/08/05	7.1	19.75	0	0.00	19.75	7.1	566	1.25%
2022/08/04	10	19.80	0	0.00	19.75	10	586	1.70%
2022/08/02	6	20.05	0.4	20.12	19.85	5.6	591	0.94%
2022/07/28	0	20.55	0	0.00	20.35	0	604	0.00%
2022/07/27	0	20.55	0	0.00	20.40	0	614	0.00%
2022/07/25	0	0.00	0.9	20.75	20.60	-0.9	638	-0.14%
2022/07/21	1	20.50	0	0.00	20.60	1	746	0.13%
2022/07/12	1	20.25	0	0.00	20.25	1	944	0.11%
2022/07/05	0	0.00	0.1	20.45	20.65	-0.1	1,011	-0.01%
2022/06/29	1	20.55	0	0.00	20.50	1	995	0.10%
2022/06/27	1	20.60	0	0.00	20.60	1	998	0.10%
2022/06/22	0.2	20.15	0	0.00	20.10	0.2	1,000	0.02%
2022/06/17	1	20.50	0	0.00	20.30	1	989	0.10%
2022/06/10	0	20.90	0	0.00	20.80	0	1,015	0.00%
2022/06/09	1	21.00	1	21.00	21.00	0	1,012	0.00%
2022/06/06	0.2	21.00	0	0.00	21.00	0.2	1,010	0.02%
2022/06/02	0.1	21.00	0	0.00	21.05	0.1	1,023	0.01%
2022/05/31	0.1	21.00	0	0.00	20.90	0.1	1,027	0.01%
2022/05/19	0.2	20.80	0	0.00	20.75	0.2	1,041	0.02%
2022/05/16	0	0.00	1	20.90	20.70	-1	1,029	-0.10%
2022/05/09	0	0.00	10	21.60	21.60	-10	971	-1.03%
2022/05/06	0	0.00	2	22.30	22.15	-2	950	-0.21%
2022/05/04	10	22.38	0	0.00	22.20	10	946	1.06%
2022/04/29	0	0.00	20	22.60	22.50	-20	954	-2.10%
2022/04/26	21	22.37	1	22.40	22.40	20	820	2.44%
2022/04/22	2	22.40	0	0.00	22.35	2	768	0.26%
2022/04/21	0	0.00	3	22.55	22.35	-3	768	-0.39%
2022/04/20	1	22.30	0	0.00	22.40	1	742	0.13%
2022/04/19	0	0.00	2	22.20	22.10	-2	718	-0.28%
2022/04/18	4	22.50	5	22.40	22.00	-1	710	-0.14%
2022/04/15	1	21.80	1	22.50	22.45	0	638	0.00%
2022/03/24	0	0.00	0	21.70	21.55	0	568	0.00%
2022/03/17	0	0.00	1.2	21.81	21.90	-1.2	576	-0.20%
2022/03/16	0	0.00	3.3	21.34	21.65	-3.3	557	-0.58%
2022/03/15	3.1	21.44	2.7	21.41	21.30	0.4	547	0.07%
2022/03/11	1	21.55	0	0.00	21.55	1	544	0.18%
2022/03/10	0	0.00	1	21.80	21.70	-1	548	-0.18%
2022/03/09	2	21.45	5.2	21.50	21.50	-3.2	550	-0.58%
2022/03/08	4	21.49	0	0.00	21.45	4	556	0.72%
2022/03/07	2	21.55	5	21.55	21.60	-3	542	-0.55%
2022/03/04	0	0.00	0.1	21.90	21.85	-0.1	543	-0.01%
2022/03/02	0	0.00	0.8	21.90	21.85	-0.8	557	-0.14%
2022/02/25	0	0.00	63.2	21.66	21.60	-63.2	560	-11.28%
2022/02/24	1	21.60	1.6	21.83	21.70	-0.6	564	-0.10%
2022/02/22	1.1	21.90	0	0.00	21.90	1.1	566	0.20%
2022/02/21	1	21.95	0	0.00	22.00	1	571	0.18%
2022/02/17	0.1	22.05	0	0.00	21.95	0.1	618	0.01%
2022/02/16	0	0.00	0.3	22.04	22.00	-0.3	631	-0.05%
2022/02/15	0	0.00	1.7	21.97	21.95	-1.7	657	-0.26%
2022/02/14	2	21.70	0	0.00	21.95	2	662	0.30%
2022/02/11	0	0.00	1	21.95	21.90	-1	666	-0.14%
2022/02/07	1	21.40	43	21.60	21.60	-42	717	-5.85%
2022/01/25	2.1	21.58	2	21.56	21.45	0.1	732	0.01%
2022/01/24	1	21.65	100.5	21.65	21.75	-99.5	744	-13.37%
2022/01/21	0	0.00	0.3	22.10	21.90	-0.3	766	-0.04%
2022/01/17	0.1	22.15	0	0.00	22.00	0.1	920	0.01%
2022/01/05	0	0.00	5.2	22.10	22.10	-5.2	1,252	-0.41%
2021/12/30	0.1	22.20	0	0.00	22.25	0.1	1,456	0.01%
2021/12/27	3	21.90	44	22.00	22.00	-41	1,762	-2.33%
2021/12/23	0	0.00	1	22.00	22.00	-1	1,793	-0.06%
2021/12/16	0	0.00	1	22.00	22.05	-1	1,930	-0.05%
2021/12/15	1	21.95	0	0.00	21.90	1	1,944	0.05%
2021/12/14	0	0.00	0.7	22.05	21.95	-0.7	1,959	-0.04%
2021/12/08	1	22.15	1	22.25	22.25	0	1,989	0.00%
2021/12/07	2	22.20	0	0.00	22.15	2	2,013	0.10%
2021/12/03	1	22.10	0	0.00	22.20	1	2,034	0.05%
2021/12/02	0	0.00	2.5	22.15	22.10	-2.5	2,046	-0.12%
2021/12/01	0	0.00	0	22.35	22.20	0	2,049	0.00%
2021/11/30	1	22.10	0	0.00	22.30	1	2,060	0.05%
2021/11/17	1	21.90	1	22.05	22.05	0	2,063	0.00%
2021/11/08	7	22.55	0	0.00	22.45	7	1,989	0.35%
2021/11/01	6	22.94	0	0.00	22.90	6	1,970	0.30%
2021/10/29	3	22.55	0	0.00	22.85	3	1,952	0.15%
2021/10/27	3	22.75	0	0.00	22.70	3	1,914	0.16%
2021/10/26	0	0.00	1	23.70	23.55	-1	1,859	-0.05%
2021/10/25	0	23.85	3	24.00	23.95	-3	1,827	-0.16%
2021/10/19	1	23.95	0	0.00	23.60	1	1,769	0.06%
2021/10/18	1	23.75	0	0.00	23.70	1	1,719	0.06%
2021/10/14	0	23.20	0	0.00	23.05	0	1,661	0.00%
2021/10/12	0	23.15	3	23.15	23.15	-3	1,609	-0.19%
2021/10/08	0	0.00	1	23.10	22.90	-1	1,554	-0.06%
2021/10/07	0	22.75	1	22.80	22.80	-1	1,527	-0.07%
2021/10/06	0	0.00	1	22.45	22.35	-1	1,452	-0.07%
2021/10/05	0	22.70	0	0.00	23.00	0	1,373	0.00%
2021/09/29	0	0.00	5	21.95	21.90	-5	1,209	-0.41%
2021/09/28	1	22.25	0	0.00	22.10	1	1,261	0.08%
2021/09/13	3	21.00	0	0.00	21.05	3	1,219	0.25%
2021/09/10	0	0.00	2	21.25	21.25	-2	1,233	-0.16%
2021/09/09	0	0.00	1	21.05	21.05	-1	1,223	-0.08%
2021/09/07	0	0.00	0.4	20.70	20.75	-0.4	1,217	-0.04%
2021/09/06	0	0.00	21	21.00	21.00	-21	1,213	-1.73%
2021/09/03	0	21.30	0	0.00	21.15	0	1,217	0.00%
2021/08/17	3	20.55	0	0.00	20.55	3	1,407	0.21%
2021/08/13	3	20.75	0	0.00	20.75	3	1,451	0.21%
2021/08/11	2	21.00	0	0.00	21.10	2	1,536	0.13%
2021/08/10	3	21.20	0	0.00	21.20	3	1,627	0.18%
2021/08/02	0	0.00	1	21.55	21.60	-1	2,255	-0.04%
2021/07/30	2	21.30	0	0.00	21.45	2	2,264	0.09%
2021/07/29	0	0.00	24	21.40	21.40	-24	2,274	-1.06%
2021/07/28	3	21.40	0	0.00	21.45	3	2,295	0.13%
2021/07/27	0	0.00	25	21.55	21.45	-25	2,356	-1.06%
2021/07/26	1	21.45	0	0.00	21.55	1	2,405	0.04%
2021/07/23	8	21.45	0	0.00	21.55	8	2,582	0.31%
2021/07/21	17	21.49	0	0.00	21.45	17	2,682	0.63%
2021/07/20	18	21.80	2	21.90	21.80	16	2,696	0.59%
2021/07/16	0	0.00	4	21.70	21.80	-4	2,979	-0.13%
2021/07/15	0	0.00	10	21.60	21.85	-10	3,139	-0.32%
2021/07/14	4	21.45	0	0.00	21.60	4	3,187	0.13%
2021/07/13	4	21.75	0	0.00	21.60	4	3,298	0.12%
2021/07/12	4	21.95	0	0.00	21.80	4	3,406	0.12%
2021/07/05	0	0.00	1	22.50	22.45	-1	3,482	-0.03%
2021/06/29	2	21.40	0	0.00	21.35	2	3,384	0.06%
2021/06/25	0	0.00	0	21.70	21.45	0	3,419	0.00%
2021/06/22	1	21.15	0	0.00	21.15	1	3,451	0.03%
2021/06/18	0	0.00	20	21.35	21.30	-20	3,446	-0.58%
2021/06/17	0	0.00	3	21.55	21.50	-3	3,441	-0.09%
2021/06/07	3	22.00	0	22.35	21.75	3	3,486	0.09%
2021/06/04	250	22.29	0	0.00	22.05	250	3,469	7.21%	大買/鉅額交易
2021/06/02	0	0.00	2	21.75	21.95	-2	3,429	-0.06%
2021/05/31	1	21.60	0	0.00	21.65	1	3,393	0.03%
2021/05/27	0	0.00	10	21.20	21.30	-10	3,381	-0.30%
2021/05/20	1	21.70	0	0.00	21.15	1	3,344	0.03%
2021/05/19	0	0.00	6	21.48	21.60	-6	3,307	-0.18%
2021/05/18	12	22.29	0	0.00	21.65	12	3,255	0.37%
2021/05/17	44	22.08	20	22.35	22.25	24	3,163	0.76%
2021/05/14	2	21.30	0	0.00	21.05	2	2,912	0.07%
2021/05/13	22	21.90	78	20.66	21.70	-56	2,860	-1.96%
2021/05/12	48	21.13	51	21.01	21.05	-3	2,747	-0.11%
2021/05/11	1	23.40	40	22.80	23.00	-39	2,646	-1.47%
2021/05/10	20	23.45	0	0.00	23.75	20	2,579	0.78%
2021/05/06	10	23.45	0	0.00	23.00	10	2,547	0.39%
2021/05/05	7	23.30	13	23.43	23.05	-6	2,526	-0.24%
2021/05/04	28	23.26	29	23.61	22.95	-1	2,506	-0.04%
2021/05/03	0	0.00	1	24.35	23.90	-1	2,428	-0.04%
2021/04/29	91	24.97	58	24.66	24.55	33	2,371	1.39%
2021/04/28	15	24.45	5	23.71	24.70	10	2,195	0.46%
2021/04/26	5	23.50	1	23.50	23.60	4	2,087	0.19%
2021/04/23	4	24.10	3	24.05	23.75	1	2,046	0.05%
2021/04/22	49	24.85	101	24.77	23.95	-52	1,989	-2.61%	大賣/
2021/04/21	102	24.35	2	23.60	24.30	100	1,754	5.70%	大買/
2021/04/20	0	0.00	2	23.25	23.25	-2	1,591	-0.13%
2021/04/19	0	0.00	4	23.40	23.65	-4	1,544	-0.26%
2021/04/16	3	22.90	16	22.59	22.90	-13	1,422	-0.91%
2021/04/15	1	22.00	10	21.90	22.05	-9	1,312	-0.69%
2021/04/14	3	22.00	0	0.00	21.85	3	1,296	0.23%
2021/04/13	0	0.00	2	22.00	21.80	-2	1,299	-0.15%
2021/04/12	9	21.67	0	0.00	21.60	9	1,234	0.73%
2021/04/07	2	21.60	0	0.00	21.55	2	1,247	0.16%
2021/04/06	10	21.50	1	21.55	21.55	9	1,274	0.71%
2021/04/01	0	0.00	10	21.35	21.45	-10	1,341	-0.75%
2021/03/29	10	21.70	1	21.95	22.00	9	1,386	0.65%
2021/03/23	2	21.40	9	21.45	21.30	-7	1,469	-0.48%
2021/03/16	8	21.35	0	0.00	21.55	8	1,434	0.56%
2021/03/04	0	0.00	2	20.75	20.85	-2	1,446	-0.14%
2021/03/02	3	20.93	0	0.00	20.85	3	1,450	0.21%
2021/02/26	1	20.75	0	0.00	20.85	1	1,490	0.07%
2021/02/19	1	20.30	0	0.00	20.45	1	1,478	0.07%
2021/02/17	0	0.00	2	20.20	20.20	-2	1,483	-0.13%
2021/02/05	4	20.25	0	0.00	20.20	4	1,480	0.27%
2021/01/26	0	0.00	50	20.30	20.30	-50	1,479	-3.38%
2021/01/20	2	20.25	0	20.25	20.20	2	1,457	0.13%
2021/01/19	0	0.00	1	21.20	20.95	-1	1,429	-0.07%
2021/01/06	1	21.35	0	0.00	21.35	1	1,453	0.07%
2020/12/31	0	0.00	10	22.25	22.30	-10	1,369	-0.73%
2020/12/29	0	0.00	1	22.55	22.55	-1	1,327	-0.08%
2020/12/28	0	0.00	2	22.60	22.50	-2	1,290	-0.16%
2020/12/25	1	21.90	5	21.85	21.95	-4	1,210	-0.33%
2020/12/23	1	21.80	0	0.00	22.05	1	1,152	0.09%
2020/12/22	0	0.00	3	21.70	21.50	-3	1,096	-0.27%
2020/12/21	2	20.90	0	0.00	21.15	2	990	0.20%
2020/12/17	3	21.10	0	0.00	21.15	3	980	0.31%
2020/12/15	0	20.80	0	0.00	20.70	0	970	0.00%
2020/12/09	0	0.00	1	21.15	21.10	-1	943	-0.11%
2020/12/07	0	0.00	80	21.00	21.05	-80	954	-8.38%
2020/12/04	0	0.00	3	21.25	21.30	-3	939	-0.32%
2020/12/03	0	0.00	2	21.30	21.20	-2	939	-0.21%
2020/12/01	11	21.77	0	0.00	21.65	11	933	1.18%
2020/11/30	1	21.30	0	0.00	21.40	1	913	0.11%
2020/11/27	20	21.15	0	0.00	21.15	20	895	2.23%
2020/11/26	25	21.33	0	0.00	21.35	25	883	2.83%
2020/11/25	1	21.40	5	21.19	21.40	-4	897	-0.45%
2020/11/24	21	20.85	1	20.85	20.90	20	851	2.35%
2020/11/23	20	20.90	0	0.00	20.90	20	851	2.35%
2020/11/20	2	20.70	0	0.00	20.65	2	835	0.24%
2020/11/13	2	20.88	0	0.00	20.80	2	885	0.23%
2020/11/12	0	0.00	20	20.77	20.65	-20	878	-2.28%
2020/11/11	15	20.53	0	0.00	20.50	15	855	1.75%
2020/10/22	0	0.00	2	20.60	20.70	-2	948	-0.21%
2020/10/15	0	0.00	10	19.90	19.90	-10	1,043	-0.96%
2020/10/13	10	20.00	0	0.00	19.95	10	1,122	0.89%
2020/09/25	2	19.60	0	0.00	19.60	2	1,306	0.15%
2020/09/24	2	19.85	0	0.00	19.60	2	1,311	0.15%
2020/09/11	0.1	20.10	0	0.00	20.05	0.1	1,503	0.01%
2020/09/08	2	20.40	0	0.00	20.40	2	1,508	0.13%
2020/09/04	10	20.45	0	0.00	20.40	10	1,554	0.64%
2020/09/01	0	0.00	2	20.80	20.70	-2	1,577	-0.13%
2020/08/31	0	0.00	3	21.00	20.85	-3	1,598	-0.19%
2020/08/20	2	20.30	0	0.00	20.30	2	1,622	0.12%
2020/08/19	3	20.80	0	0.00	21.00	3	1,598	0.19%
2020/08/05	2	20.15	0	0.00	20.10	2	1,634	0.12%
2020/07/28	3	19.50	0	0.00	19.30	3	1,816	0.17%
2020/07/27	0	0.00	1	20.05	19.70	-1	1,831	-0.05%
2020/07/24	31	20.31	0	0.00	20.20	31	1,831	1.69%
2020/07/23	5	20.70	0	0.00	20.60	5	1,813	0.28%
2020/07/10	0	0.00	1	22.70	22.60	-1	1,804	-0.06%
2020/07/09	20	23.10	0	0.00	23.05	20	1,794	1.11%
2020/07/06	0	0.00	10	23.20	23.20	-10	1,800	-0.56%
2020/06/29	0	0.00	1	23.25	22.95	-1	2,012	-0.05%
2020/06/24	5	22.80	0	0.00	23.00	5	2,010	0.25%
2020/06/23	2	23.05	0	0.00	22.75	2	2,012	0.10%
2020/06/11	15	22.30	0	0.00	22.10	15	2,113	0.71%
2020/06/10	35	22.80	0	0.00	22.80	35	2,103	1.66%
2020/06/09	1	22.95	0	0.00	22.90	1	2,167	0.05%
2020/06/08	10	23.10	0	0.00	23.10	10	2,208	0.45%
2020/06/05	10	23.00	1	23.15	23.05	9	2,196	0.41%
2020/06/04	0	0.00	3	22.77	22.85	-3	2,201	-0.14%
2020/06/03	1	22.45	0	0.00	22.45	1	2,199	0.05%
2020/05/29	0	0.00	0.1	22.50	22.25	-0.1	2,204	0.00%
2020/05/28	0	0.00	5	22.25	22.15	-5	2,220	-0.23%
2020/05/22	10	22.10	0	0.00	21.95	10	2,242	0.45%
2020/05/19	0	0.00	3	22.45	22.30	-3	2,287	-0.13%
2020/05/14	2	22.20	0	0.00	22.15	2	2,356	0.08%
2020/05/12	0	0.00	5	22.60	22.50	-5	2,340	-0.21%
2020/04/29	3	21.30	1	21.30	21.35	2	2,259	0.09%
2020/04/28	5	21.00	0	0.00	21.00	5	2,272	0.22%
2020/04/27	0	0.00	5	20.95	20.95	-5	2,351	-0.21%
2020/04/24	0	0.00	5	20.85	20.75	-5	2,342	-0.21%
2020/04/21	5	20.90	2	20.85	20.50	3	2,310	0.13%
2020/04/16	5	20.50	0	0.00	20.65	5	2,197	0.23%
2020/04/15	5	20.75	0	0.00	20.50	5	2,182	0.23%
2020/04/14	0	0.00	5	20.20	20.40	-5	2,156	-0.23%
2020/04/10	2	20.10	0	0.00	20.35	2	2,142	0.09%
2020/04/08	0	0.00	15	20.20	20.20	-15	2,118	-0.71%
2020/04/01	1	19.90	1	20.20	20.00	0	2,038	0.00%
2020/03/31	0	0.00	1	19.95	19.95	-1	1,917	-0.05%
2020/03/24	0	0.00	1	17.80	17.60	-1	1,818	-0.05%
2020/03/23	1	17.20	0	0.00	17.40	1	1,814	0.06%
2020/03/20	1	17.00	2	16.95	17.00	-1	1,805	-0.06%
2020/03/13	0	0.00	5	18.05	18.60	-5	1,647	-0.30%
2020/03/09	1	21.20	0	0.00	20.60	1	1,526	0.07%
2020/03/05	0	0.00	2	21.80	21.80	-2	1,483	-0.13%
2020/03/02	0	0.00	25	21.10	21.50	-25	1,456	-1.72%
2020/02/26	25	22.10	1	22.00	21.95	24	1,437	1.67%
2020/02/25	1	21.25	0	0.00	21.70	1	1,443	0.07%
2020/02/18	5	22.74	0	0.00	22.90	5	1,403	0.36%
2020/02/17	2	22.55	11	21.95	22.90	-9	1,442	-0.62%
2020/02/13	0	0.00	16	21.75	21.85	-16	1,396	-1.15%
2020/02/12	1	21.70	0	0.00	21.70	1	1,396	0.07%
2020/02/11	5	21.75	0	0.00	21.70	5	1,386	0.36%
2020/02/10	1	21.10	0	0.00	21.65	1	1,402	0.07%
2020/02/07	2	21.40	1	21.35	21.35	1	1,390	0.07%
2020/02/06	10	21.50	0	0.00	21.75	10	1,389	0.72%
2020/02/04	18	21.30	3	21.13	21.10	15	1,370	1.09%
2020/02/03	3	20.07	1	20.35	20.65	2	1,369	0.15%
2020/01/31	1	21.70	1	21.85	21.95	0	1,296	0.00%
2020/01/30	5	22.10	0	0.00	22.05	5	1,261	0.40%
2020/01/08	5	24.30	3	24.30	24.25	2	1,318	0.15%
2020/01/03	1	25.25	0	0.00	25.10	1	1,331	0.08%
2020/01/02	1	25.20	0	0.00	25.15	1	1,340	0.07%
2019/12/27	0	0.00	14	25.20	25.10	-14	1,339	-1.05%
2019/12/24	3	25.17	1	25.15	25.15	2	1,370	0.15%
2019/12/23	0	0.00	29	24.86	24.95	-29	1,360	-2.13%
2019/12/20	0	0.00	38	24.67	24.60	-38	1,378	-2.76%
2019/12/18	0	0.00	0.7	24.65	24.60	-0.7	1,394	-0.05%
2019/12/16	0	0.00	10	24.45	24.40	-10	1,386	-0.72%
2019/12/13	0	0.00	8	24.34	24.25	-8	1,394	-0.57%
2019/12/06	2	24.70	0	0.00	24.65	2	1,495	0.13%
2019/11/15	1	24.70	0	0.00	24.90	1	1,686	0.06%
2019/11/14	0	0.00	20	24.40	24.45	-20	1,679	-1.19%
2019/11/11	0	0.00	1	25.20	25.20	-1	1,768	-0.06%
2019/11/07	3	25.55	0	0.00	25.60	3	1,888	0.16%
2019/10/30	0	0.00	5	26.15	26.15	-5	2,020	-0.25%
2019/10/15	1	25.05	0	0.00	25.05	1	2,607	0.04%
2019/10/07	0	0.00	3	25.00	25.05	-3	2,790	-0.11%
2019/10/01	10	25.05	2	25.05	25.20	8	3,133	0.26%
2019/09/25	0	0.00	10	25.78	25.65	-10	3,217	-0.31%
2019/09/24	1	26.25	0	0.00	26.05	1	3,265	0.03%
2019/09/20	0	0.00	20	26.20	26.35	-20	3,607	-0.55%
2019/09/16	20	26.75	0	0.00	26.75	20	4,141	0.48%
2019/09/10	0	0.00	1	25.95	25.95	-1	4,220	-0.02%
2019/09/09	2	26.75	0	0.00	26.15	2	4,325	0.05%
2019/08/30	1	26.30	0	0.00	26.05	1	4,648	0.02%
2019/08/27	2	26.60	0	0.00	26.60	2	4,683	0.04%
2019/08/21	0	0.00	5	26.90	26.80	-5	4,814	-0.10%
2019/08/19	0	0.00	1	27.25	27.10	-1	4,866	-0.02%
2019/08/16	1	27.05	0	0.00	27.50	1	4,861	0.02%
2019/08/15	5	26.70	0	0.00	26.65	5	4,825	0.10%
2019/08/14	5	26.72	10	26.85	26.50	-5	4,789	-0.10%
2019/08/13	2	27.38	21	27.20	26.90	-19	4,775	-0.40%
2019/08/12	2	29.05	0	0.00	28.55	2	4,701	0.04%
2019/08/08	7	28.80	0	0.00	28.80	7	4,756	0.15%
2019/08/06	6	28.15	1	28.00	28.75	5	4,889	0.10%
2019/08/05	0	0.00	1	29.05	29.00	-1	4,873	-0.02%
2019/08/02	3	28.78	0	0.00	28.60	3	4,907	0.06%
2019/08/01	3	29.60	2	29.80	29.40	1	4,878	0.02%
2019/07/30	5	30.12	3	30.30	30.05	2	4,913	0.04%
2019/07/29	1	30.85	2	30.60	30.65	-1	4,993	-0.02%
2019/07/26	3	30.95	0	0.00	30.95	3	5,039	0.06%
2019/07/25	3	30.10	0	0.00	30.10	3	5,018	0.06%
2019/07/24	3	30.32	20	30.10	30.00	-17	5,020	-0.34%
2019/07/23	31	31.03	1	31.40	30.55	30	5,006	0.60%
2019/07/22	49	31.77	0	0.00	31.75	49	4,983	0.98%
2019/07/18	2	31.85	0	0.00	31.70	2	5,214	0.04%
2019/07/17	4	31.65	3	32.18	32.10	1	5,464	0.02%
2019/07/16	49	32.79	0	0.00	32.80	49	5,382	0.91%
2019/07/15	0	0.00	1	33.25	33.25	-1	5,326	-0.02%
2019/07/12	2	33.35	0	0.00	33.15	2	5,294	0.04%
2019/07/11	1	33.35	1	33.10	33.45	0	5,284	0.00%
2019/07/10	1	34.20	0	0.00	34.15	1	5,194	0.02%
2019/07/09	0	0.00	1	33.05	32.75	-1	5,047	-0.02%
2019/07/08	3	31.68	1	32.55	31.35	2	4,953	0.04%
2019/07/03	0	0.00	1	33.05	32.90	-1	4,845	-0.02%
2019/07/02	1	33.40	1	33.25	33.15	0	4,819	0.00%
2019/07/01	0	0.00	2	32.80	32.90	-2	4,758	-0.04%
2019/06/28	8	32.79	6	33.29	32.80	2	4,697	0.04%
2019/06/27	15	35.10	10	34.80	34.95	5	4,440	0.11%
2019/06/26	2	35.80	8	35.76	35.90	-6	4,377	-0.14%
2019/06/25	10	35.36	10	35.07	35.80	0	4,261	0.00%
2019/06/24	5	34.34	7	34.04	34.40	-2	4,113	-0.05%
2019/06/21	0	0.00	1	32.85	32.85	-1	4,013	-0.02%
2019/06/20	14	32.48	5	32.30	32.20	9	4,021	0.22%
2019/06/19	8	33.00	7	32.95	32.80	1	4,030	0.02%
2019/06/18	9	32.47	2	32.60	32.85	7	3,971	0.18%
2019/06/17	0	31.75	32	31.79	31.90	-32	3,907	-0.82%
2019/06/14	3	32.17	1	32.50	30.80	2	3,789	0.05%
2019/06/13	0	0.00	10	31.60	31.70	-10	3,635	-0.28%
2019/06/11	1	30.75	5	30.50	30.55	-4	3,570	-0.11%
2019/06/10	0	0.00	4	29.85	30.30	-4	3,569	-0.11%
2019/06/04	0	0.00	1	28.70	28.75	-1	3,439	-0.03%
2019/05/31	0	0.00	40	28.93	29.10	-40	3,407	-1.17%
2019/05/29	0	0.00	2	28.93	28.90	-2	3,344	-0.06%
2019/05/27	11	27.92	0	0.00	28.25	11	3,233	0.34%
2019/05/21	0	0.00	2	27.15	27.15	-2	3,157	-0.06%
2019/05/20	1	27.00	1	27.15	27.10	0	3,123	0.00%
2019/05/17	36	27.79	0	0.00	27.55	36	3,084	1.17%
2019/05/16	0	0.00	40	27.15	27.20	-40	3,041	-1.32%
2019/05/15	1	28.10	1	28.05	27.95	0	2,957	0.00%
2019/05/14	1	28.10	11	28.28	28.55	-10	2,870	-0.35%
2019/05/13	12	28.06	1	28.15	28.00	11	2,791	0.39%
2019/05/09	1	27.90	8	28.11	28.00	-7	2,778	-0.25%
2019/05/06	5	27.80	1	28.30	28.10	4	2,626	0.15%
2019/05/03	1	27.90	1	28.00	27.90	0	2,478	0.00%
2019/05/02	0	0.00	4	26.80	27.00	-4	2,359	-0.17%
2019/04/30	0	27.10	13	26.97	27.05	-13	2,291	-0.57%
2019/04/29	5	27.60	2	28.10	27.45	3	2,217	0.14%
2019/04/26	0	0.00	2	27.55	27.30	-2	2,117	-0.09%
2019/04/25	50	26.71	43	26.79	27.30	7	1,984	0.35%
2019/04/24	5	26.03	0	0.00	25.25	5	1,780	0.28%
2019/04/23	0	0.00	19	25.81	26.10	-19	1,662	-1.14%
2019/04/18	3	23.87	0	0.00	23.90	3	1,359	0.22%
2019/04/17	3	23.92	2	24.20	24.15	1	1,341	0.07%
2019/04/15	0	0.00	10	23.68	23.70	-10	1,309	-0.76%
2019/03/27	0	0.00	1	24.60	24.75	-1	1,112	-0.09%
2019/03/26	1	24.85	4	24.71	24.85	-3	1,081	-0.28%
2019/03/14	0	0.00	8	23.89	23.90	-8	966	-0.83%
2019/03/13	0	0.00	7	23.70	23.75	-7	922	-0.76%
2019/02/11	2	20.95	0	0.00	21.10	2	852	0.23%
2019/01/30	1	21.40	0	0.00	21.15	1	838	0.12%
2019/01/29	5	22.35	0	0.00	22.45	5	755	0.66%
2019/01/28	1	22.50	0	0.00	22.50	1	755	0.13%
2019/01/18	2	22.60	0	0.00	22.55	2	763	0.26%
2018/12/19	0	23.35	0	0.00	23.35	0	844	0.00%
2018/12/17	3	23.20	3	23.80	23.20	0	823	0.00%
2018/12/14	0	0.00	3	23.50	23.60	-3	803	-0.37%
2018/12/13	0	0.00	4	23.05	23.20	-4	755	-0.53%
2018/12/04	0	0.00	3	22.70	22.95	-3	692	-0.43%
2018/11/29	0	0.00	1	21.60	21.45	-1	663	-0.15%
2018/11/21	0	0.00	3	21.10	20.80	-3	680	-0.44%
2018/11/13	0	0.00	2	21.40	21.20	-2	676	-0.30%
2018/11/08	0	0.00	3	20.50	20.45	-3	690	-0.43%
2018/11/01	0	0.00	2	19.20	18.95	-2	766	-0.26%
2018/10/26	0	0.00	15	18.55	18.60	-15	799	-1.88%
2018/10/25	2	18.60	0	0.00	18.55	2	828	0.24%
2018/10/24	3	19.00	0	0.00	18.95	3	825	0.36%
2018/10/19	15	19.28	0	0.00	19.30	15	832	1.80%
2018/10/17	1	19.80	0	0.00	20.00	1	839	0.12%
2018/10/15	3	19.35	0	0.00	19.40	3	839	0.36%
2018/10/04	5	21.50	0	0.00	21.50	5	821	0.61%
2018/10/03	2	21.90	0	0.00	21.75	2	818	0.24%
2018/10/02	5	22.15	0	0.00	22.10	5	808	0.62%
2018/09/28	5	22.30	0	0.00	22.35	5	815	0.61%
2018/09/17	0	0.00	4	22.40	22.35	-4	956	-0.42%
2018/09/04	5	22.30	0	0.00	22.30	5	1,018	0.49%
2018/09/03	0	0.00	2	22.35	22.30	-2	1,021	-0.20%
2018/08/27	2	22.85	0	0.00	22.90	2	1,119	0.18%
2018/08/16	5	22.45	0	0.00	22.55	5	1,225	0.41%
2018/08/14	5	23.10	0	0.00	23.10	5	1,213	0.41%
2018/08/13	10	23.58	0	0.00	23.55	10	1,206	0.83%
2018/08/03	5	24.05	0	0.00	23.95	5	1,289	0.39%
2018/07/05	5	23.79	0	0.00	23.45	5	1,609	0.31%
2018/06/29	0	0.00	2	24.10	24.10	-2	1,568	-0.13%
2018/06/26	0	0.00	2	23.45	23.35	-2	1,600	-0.12%
2018/06/21	0	0.00	1	23.60	23.50	-1	1,646	-0.06%
2018/06/19	3	23.95	3	24.05	23.95	0	1,654	0.00%
2018/05/30	4	23.80	0	0.00	23.95	4	1,548	0.26%
2018/05/28	1	23.30	0	0.00	23.45	1	1,468	0.07%
2018/05/25	1	23.45	0	0.00	23.30	1	1,472	0.07%
2018/04/25	0	0.00	1	23.90	23.90	-1	2,021	-0.05%
2018/04/23	5	24.20	0	0.00	24.40	5	2,031	0.25%
2018/03/29	0	0.00	40	24.15	24.20	-40	2,186	-1.83%
2018/03/28	0	23.35	0	0.00	23.50	0	2,163	0.00%
2018/03/26	0	0.00	1	23.75	23.75	-1	2,165	-0.05%
2018/02/08	1	21.30	0	0.00	21.65	1	2,103	0.05%
2018/02/07	20	22.10	0	0.00	21.40	20	2,094	0.95%
2018/02/06	1	22.10	5	21.25	21.55	-4	2,054	-0.19%
2018/01/29	3	23.90	1	23.85	23.50	2	1,957	0.10%
2018/01/25	3	23.85	1	24.35	23.95	2	1,919	0.10%
2018/01/24	20	24.00	7	24.21	24.00	13	1,879	0.69%
2018/01/23	47	24.97	0	0.00	24.80	47	1,853	2.54%
2018/01/22	2	24.30	4	24.31	24.65	-2	1,770	-0.11%
2018/01/16	0	0.00	2	22.20	22.10	-2	1,725	-0.12%
2018/01/09	0	0.00	1	22.30	22.80	-1	1,705	-0.06%
2018/01/08	0	0.00	1	21.95	21.90	-1	1,611	-0.06%