旺旺保 (2816)-台灣摩根士丹利券商分點個股進出

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

旺旺保

(2816)

可現股當沖

股價
32.15
漲跌
▲0.05
漲幅
+0.16%
成交量
117張
產業
上市金融類股
67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

旺旺保 (2816)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	16	32.12	0	0.00	32.15	16	252	6.33%
2024/12/02	18	32.03	0	0.00	32.10	18	259	6.93%
2024/11/29	6	31.78	0	0.00	31.90	6	271	2.21%
2024/11/28	0	0.00	1	31.70	31.80	-1	274	-0.36%
2024/11/27	8	31.93	0	0.00	31.80	8	283	2.82%
2024/11/26	1	32.25	0	0.00	32.20	1	297	0.34%
2024/11/25	12	32.19	0	0.00	32.25	12	335	3.58%
2024/11/22	3	32.00	0	0.00	31.95	3	345	0.87%
2024/11/21	1	31.85	0	0.00	31.75	1	355	0.28%
2024/11/20	2	31.55	0	0.00	31.55	2	373	0.54%
2024/11/19	2	31.38	0	0.00	31.45	2	376	0.53%
2024/11/14	1	31.70	0	0.00	31.20	1	388	0.26%
2024/11/13	7	31.74	0	0.00	31.65	7	394	1.78%
2024/11/12	2	31.68	0	0.00	31.55	2	395	0.51%
2024/11/11	3	31.77	28	31.78	31.90	-25	396	-6.31%
2024/11/08	4	31.36	48	31.35	31.40	-44	398	-11.05%
2024/11/07	17	31.36	45	31.35	31.40	-28	396	-7.06%
2024/11/06	2	31.85	21	31.78	31.50	-19	391	-4.86%
2024/11/05	5	31.94	28	31.92	31.90	-23	392	-5.86%
2024/11/04	0	0.00	38	31.93	31.95	-38	406	-9.35%
2024/11/01	0	0.00	80	31.96	32.05	-80	425	-18.81%
2024/10/30	2	33.50	16	33.50	33.65	-14	416	-3.37%
2024/10/29	3	33.37	1	33.40	33.50	2	420	0.48%
2024/10/28	1	33.95	0	0.00	33.90	1	420	0.24%
2024/10/25	2	33.95	0	0.00	33.95	2	424	0.47%
2024/10/24	3	33.80	1	33.30	33.70	2	427	0.47%
2024/10/23	2	33.18	5	33.20	33.05	-3	429	-0.70%
2024/10/22	5	33.13	2	33.13	33.25	3	430	0.70%
2024/10/21	0	0.00	8	33.38	33.25	-8	441	-1.81%
2024/10/18	4	33.46	7	33.26	33.25	-3	455	-0.66%
2024/10/17	8	33.26	0	0.00	33.25	8	463	1.73%
2024/10/16	2	33.05	13	32.96	32.85	-11	478	-2.30%
2024/10/15	1	33.10	14	33.22	33.25	-13	484	-2.68%
2024/10/14	1	33.10	14	32.72	33.10	-13	493	-2.63%
2024/10/11	0	0.00	19	32.49	32.35	-19	515	-3.69%
2024/10/09	0	0.00	43	32.32	32.15	-43	540	-7.95%
2024/10/08	0	0.00	42	32.34	32.35	-42	547	-7.67%
2024/10/07	0	0.00	11	32.53	32.60	-11	555	-1.98%
2024/10/04	0	0.00	13	32.37	32.35	-13	561	-2.31%
2024/10/01	0	0.00	17	32.76	32.75	-17	561	-3.03%
2024/09/30	2	32.85	9	32.88	32.95	-7	566	-1.24%
2024/09/27	6	33.03	7	32.88	32.95	-1	574	-0.17%
2024/09/26	3	32.80	18	32.82	32.60	-15	575	-2.61%
2024/09/25	9	32.69	9	32.70	32.80	0	575	0.00%
2024/09/24	12	32.37	24	32.39	32.45	-12	576	-2.08%
2024/09/23	0	0.00	22	32.68	32.60	-22	577	-3.81%
2024/09/20	14	32.52	10	32.41	32.80	4	583	0.69%
2024/09/19	14	32.54	3	32.48	32.65	11	590	1.86%
2024/09/18	16	32.43	17	32.39	32.35	-1	600	-0.17%
2024/09/16	17	32.26	1	32.20	32.25	16	604	2.65%
2024/09/13	11	32.03	4	31.95	32.00	7	612	1.14%
2024/09/12	11	31.92	1	31.80	31.90	10	643	1.55%
2024/09/11	3	31.60	9	31.60	31.55	-6	647	-0.93%
2024/09/10	22	31.86	2	31.55	31.55	20	646	3.09%
2024/09/09	7	31.60	9	31.52	31.55	-2	649	-0.31%
2024/09/06	12	31.98	57	32.02	32.05	-45	648	-6.94%
2024/09/05	7	32.39	63	31.96	31.80	-56	650	-8.60%
2024/09/04	21	32.18	73	32.06	32.05	-52	655	-7.93%
2024/09/03	10	33.21	68	33.35	33.15	-58	658	-8.80%
2024/09/02	13	33.76	76	34.05	33.60	-63	657	-9.58%
2024/08/30	25	34.43	14	34.31	34.35	11	646	1.70%
2024/08/29	12	34.16	69	34.13	34.10	-57	645	-8.83%
2024/08/28	47	34.36	18	34.37	34.30	29	640	4.53%
2024/08/27	2	35.63	149	34.81	34.85	-147	627	-23.44%	大賣/鉅額交易
2024/08/26	87	37.25	1	37.20	37.30	86	596	14.42%
2024/08/23	7	36.40	13	36.53	36.75	-6	591	-1.01%
2024/08/22	34	36.51	12	36.54	36.90	22	584	3.76%
2024/08/21	36	35.47	6	35.38	35.60	30	568	5.28%
2024/08/20	32	35.29	5	35.21	35.25	27	571	4.73%
2024/08/19	16	35.08	4	34.95	35.05	12	582	2.06%
2024/08/16	16	35.19	9	35.13	35.10	7	582	1.20%
2024/08/15	11	34.84	23	34.68	34.95	-12	583	-2.06%
2024/08/14	18	34.36	8	34.19	34.20	10	581	1.72%
2024/08/13	24	34.09	9	34.10	34.10	15	585	2.56%
2024/08/12	13	34.23	5	34.16	34.10	8	592	1.35%
2024/08/09	27	34.39	5	34.29	34.50	22	595	3.70%
2024/08/08	5	33.69	0	0.00	33.75	5	600	0.83%
2024/08/07	15	33.99	4	33.95	34.10	11	613	1.79%
2024/08/06	0	0.00	52	32.17	33.25	-52	625	-8.32%
2024/08/05	0	0.00	106	32.85	31.95	-106	627	-16.90%	大賣/鉅額交易
2024/08/02	14	35.53	12	35.35	35.25	2	617	0.32%
2024/08/01	32	36.09	0	0.00	36.25	32	627	5.10%
2024/07/31	10	35.41	0	0.00	35.40	10	650	1.54%
2024/07/30	12	35.06	14	34.97	35.25	-2	721	-0.28%
2024/07/29	8	35.36	1	35.55	35.55	7	749	0.93%
2024/07/26	6	34.90	39	34.93	35.00	-33	766	-4.30%
2024/07/23	0	0.00	7	35.70	35.65	-7	770	-0.91%
2024/07/22	9	35.21	6	35.53	35.40	3	775	0.39%
2024/07/19	14	36.34	50	36.39	36.30	-36	766	-4.69%
2024/07/18	17	37.13	0	0.00	37.05	17	770	2.21%
2024/07/17	41	37.41	3	37.28	37.30	38	767	4.95%
2024/07/16	18	36.77	7	36.76	36.75	11	763	1.44%
2024/07/15	1	37.00	4	36.93	37.00	-3	764	-0.39%
2024/07/12	16	37.18	0	0.00	36.90	16	759	2.11%
2024/07/11	72	36.81	0	0.00	36.70	72	744	9.67%
2024/07/10	51	36.07	0	0.00	36.00	51	731	6.97%
2024/07/09	28	35.58	0	0.00	35.65	28	730	3.83%
2024/07/08	22	35.61	8	35.36	35.75	14	734	1.91%
2024/07/05	14	35.39	0	0.00	35.30	14	742	1.88%
2024/07/04	15	35.29	2	35.28	35.40	13	767	1.69%
2024/07/03	19	35.31	0	0.00	35.40	19	773	2.46%
2024/07/02	12	34.94	0	0.00	34.80	12	773	1.55%
2024/07/01	7	35.04	0	0.00	35.25	7	778	0.90%
2024/06/28	7	35.12	1	34.75	34.75	6	777	0.77%
2024/06/27	10	34.72	0	0.00	34.65	10	784	1.27%
2024/06/26	22	35.13	3	34.87	34.80	19	788	2.41%
2024/06/25	24	35.42	15	35.35	35.45	9	796	1.13%
2024/06/24	14	35.20	0	0.00	35.40	14	802	1.75%
2024/06/21	21	35.11	0	0.00	35.20	21	799	2.63%
2024/06/20	12	35.02	20	35.00	35.00	-8	806	-0.99%
2024/06/19	95	34.89	2	35.23	35.05	93	802	11.58%
2024/06/18	13	33.93	1	34.10	33.80	12	787	1.52%
2024/06/17	5	33.95	0	0.00	33.85	5	802	0.62%
2024/06/14	4	33.95	0	0.00	33.80	4	823	0.49%
2024/06/13	5	34.12	0	0.00	34.10	5	864	0.58%
2024/06/12	10	33.88	20	33.72	33.85	-10	890	-1.12%
2024/06/11	18	34.24	0	0.00	33.85	18	980	1.84%
2024/06/07	10	34.34	5	34.16	34.20	5	1,018	0.49%
2024/06/06	12	33.29	33	33.11	33.30	-21	1,062	-1.98%
2024/06/05	6	33.28	4	33.24	33.15	2	1,083	0.18%
2024/06/04	27	33.24	0	0.00	33.20	27	1,116	2.42%
2024/06/03	9	33.22	0	0.00	33.20	9	1,154	0.78%
2024/05/31	15	33.15	1	33.15	33.15	14	1,178	1.19%
2024/05/30	20	32.99	11	32.94	32.75	9	1,194	0.75%
2024/05/29	6	33.21	4	33.01	33.20	2	1,196	0.17%
2024/05/28	6	33.39	1	33.50	33.35	5	1,197	0.42%
2024/05/27	8	33.16	7	33.21	33.10	1	1,199	0.08%
2024/05/24	20	32.82	2	32.88	33.00	18	1,203	1.50%
2024/05/23	0	0.00	62	33.66	33.15	-62	1,204	-5.15%
2024/05/22	4	34.30	8	34.33	34.30	-4	1,203	-0.33%
2024/05/21	2	34.48	34	34.32	34.30	-32	1,207	-2.65%
2024/05/20	0	0.00	7	34.44	34.60	-7	1,218	-0.57%
2024/05/17	5	34.07	9	34.06	34.35	-4	1,219	-0.33%
2024/05/16	2	34.25	1	34.30	34.20	1	1,221	0.08%
2024/05/15	8	34.14	0	0.00	33.95	8	1,237	0.65%
2024/05/14	13	34.03	6	33.91	33.80	7	1,242	0.56%
2024/05/13	21	34.37	5	34.39	34.25	16	1,248	1.28%
2024/05/10	6	34.70	10	34.83	34.85	-4	1,252	-0.32%
2024/05/09	25	33.79	5	33.85	33.90	20	1,252	1.60%
2024/05/08	13	34.70	27	34.81	34.30	-14	1,248	-1.12%
2024/05/07	3	35.20	38	35.07	35.15	-35	1,246	-2.81%
2024/05/06	1	35.45	43	35.65	35.40	-42	1,232	-3.41%
2024/05/03	24	35.63	75	35.47	35.05	-51	1,211	-4.21%
2024/05/02	0	0.00	11	35.22	35.35	-11	1,146	-0.96%
2024/04/30	9	32.21	19	32.46	32.15	-10	1,128	-0.89%
2024/04/29	10	31.58	0	0.00	31.65	10	1,114	0.90%
2024/04/26	7	31.04	0	0.00	30.95	7	1,110	0.63%
2024/04/25	9	31.24	3	31.23	31.20	6	1,111	0.54%
2024/04/24	6	31.14	3	31.23	31.45	3	1,124	0.27%
2024/04/23	9	30.69	2	30.80	30.80	7	1,133	0.62%
2024/04/22	7	30.57	0	0.00	30.35	7	1,162	0.60%
2024/04/19	9	29.48	1	29.55	29.70	8	1,198	0.67%
2024/04/18	9	29.94	0	0.00	29.95	9	1,202	0.75%
2024/04/17	10	29.76	0	0.00	29.75	10	1,210	0.83%
2024/04/16	9	29.32	2	29.10	29.05	7	1,234	0.57%
2024/04/15	0	0.00	2	30.15	30.00	-2	1,236	-0.16%
2024/04/12	0	0.00	2	31.08	30.50	-2	1,244	-0.16%
2024/04/11	0	0.00	8	31.23	31.30	-8	1,241	-0.64%
2024/04/10	12	31.08	25	31.04	31.30	-13	1,252	-1.04%
2024/04/09	11	29.61	5	29.92	29.80	6	1,238	0.48%
2024/04/08	18	29.26	0	0.00	29.15	18	1,237	1.46%
2024/04/03	8	29.76	4	29.70	29.70	4	1,246	0.32%
2024/04/02	0	0.00	5	30.09	30.00	-5	1,249	-0.40%
2024/04/01	17	30.06	0	0.00	29.95	17	1,256	1.35%
2024/03/29	11	29.78	0	0.00	29.65	11	1,256	0.88%
2024/03/28	7	30.21	1	30.40	29.90	6	1,265	0.47%
2024/03/27	6	29.59	5	30.13	30.10	1	1,267	0.08%
2024/03/26	5	29.36	12	29.10	29.20	-7	1,274	-0.55%
2024/03/25	34	29.20	17	29.42	29.40	17	1,289	1.32%
2024/03/22	0	0.00	36	28.99	28.90	-36	1,298	-2.77%
2024/03/21	0	0.00	60	28.89	28.90	-60	1,319	-4.55%
2024/03/20	0	0.00	50	29.04	28.95	-50	1,335	-3.74%
2024/03/19	0	0.00	41	29.23	29.20	-41	1,373	-2.98%
2024/03/18	17	29.98	56	29.91	29.40	-39	1,417	-2.75%
2024/03/15	0	0.00	130	31.21	31.05	-130	1,431	-9.08%	大賣/鉅額交易
2024/03/14	0	0.00	187	31.05	30.80	-187	1,566	-11.94%	大賣/鉅額交易
2024/03/12	8	37.16	16	37.03	37.25	-8	1,653	-0.48%
2024/03/11	4	36.19	5	36.42	36.00	-1	1,621	-0.06%
2024/03/08	0	0.00	16	35.55	35.25	-16	1,627	-0.98%
2024/03/07	0	0.00	34	36.39	36.75	-34	1,620	-2.10%
2024/03/06	0	0.00	13	36.00	35.95	-13	1,606	-0.81%
2024/03/05	8	35.38	5	35.31	35.30	3	1,617	0.19%
2024/03/04	6	34.76	2	34.75	34.65	4	1,643	0.24%
2024/03/01	17	34.76	1	34.35	34.65	16	1,746	0.92%
2024/02/29	17	34.56	9	34.47	34.45	8	1,919	0.42%
2024/02/27	1	34.25	26	34.34	34.30	-25	1,952	-1.28%
2024/02/26	17	34.54	3	34.60	34.65	14	1,985	0.71%
2024/02/23	12	34.04	14	34.50	33.90	-2	2,002	-0.10%
2024/02/22	34	34.84	8	34.89	34.80	26	2,010	1.29%
2024/02/21	108	34.91	7	34.92	35.00	101	2,034	4.96%	大買/鉅額交易
2024/02/20	26	34.46	1	34.70	34.45	25	2,042	1.22%
2024/02/19	18	34.44	4	34.56	34.45	14	2,079	0.67%
2024/02/16	27	33.99	38	34.46	34.55	-11	2,134	-0.52%
2024/02/15	15	32.54	12	32.63	32.70	3	2,153	0.14%
2024/02/05	35	32.38	2	32.48	32.15	33	2,181	1.51%
2024/02/02	5	33.43	4	33.08	32.95	1	2,211	0.05%
2024/02/01	18	33.32	10	33.79	33.80	8	2,247	0.36%
2024/01/31	8	32.95	1	32.85	32.75	7	2,307	0.30%
2024/01/30	2	33.90	16	33.43	33.25	-14	2,442	-0.57%
2024/01/29	1	33.75	8	33.64	33.85	-7	2,545	-0.27%
2024/01/26	3	33.52	11	33.65	33.60	-8	2,733	-0.29%
2024/01/25	0	0.00	18	33.44	33.40	-18	2,799	-0.64%
2024/01/24	2	33.40	41	34.01	33.75	-39	2,849	-1.37%
2024/01/23	40	33.15	8	33.13	33.10	32	2,970	1.08%
2024/01/22	36	33.24	7	33.36	33.15	29	3,051	0.95%
2024/01/19	22	33.33	23	33.47	33.30	-1	3,173	-0.03%
2024/01/18	40	33.59	29	33.26	33.50	11	3,704	0.30%
2024/01/17	77	32.96	0	0.00	33.10	77	3,810	2.02%
2024/01/16	12	33.45	18	34.33	33.45	-6	3,843	-0.16%
2024/01/15	40	34.59	48	34.63	34.70	-8	3,933	-0.20%
2024/01/12	3	35.77	62	35.62	35.40	-59	4,033	-1.46%
2024/01/11	1	35.70	60	35.75	36.10	-59	4,301	-1.37%
2024/01/10	9	36.19	52	36.20	35.70	-43	4,347	-0.99%
2024/01/09	13	36.98	75	36.89	36.75	-62	4,396	-1.41%
2024/01/08	20	37.39	44	37.39	37.35	-24	4,396	-0.55%
2024/01/05	30	36.99	37	36.87	37.00	-7	4,408	-0.16%
2024/01/04	3	37.20	221	36.87	36.75	-218	4,446	-4.90%	大賣/鉅額交易
2024/01/03	0	0.00	140	37.24	37.20	-140	4,543	-3.08%	大賣/鉅額交易
2024/01/02	0	0.00	41	37.66	37.55	-41	4,631	-0.89%
2023/12/29	10	37.87	81	37.65	37.95	-71	4,633	-1.53%
2023/12/28	1	37.40	115	37.46	37.40	-114	4,636	-2.46%	大賣/鉅額交易
2023/12/27	0	0.00	36	37.51	37.40	-36	4,640	-0.78%
2023/12/26	3	37.30	59	37.72	37.70	-56	4,662	-1.20%
2023/12/25	10	37.58	87	37.33	37.30	-77	4,680	-1.65%
2023/12/22	0	0.00	143	37.61	37.85	-143	4,743	-3.01%	大賣/鉅額交易
2023/12/21	24	37.80	125	37.72	37.60	-101	4,813	-2.10%	大賣/鉅額交易
2023/12/20	1	38.30	123	38.24	38.35	-122	4,866	-2.51%	大賣/鉅額交易
2023/12/19	0	0.00	79	37.99	37.85	-79	4,938	-1.60%
2023/12/18	0	0.00	81	38.71	38.35	-81	4,938	-1.64%
2023/12/15	5	39.05	60	39.44	39.05	-55	4,919	-1.12%
2023/12/14	69	40.21	2	39.73	39.60	67	4,895	1.37%
2023/12/13	170	40.84	29	41.02	40.60	141	4,858	2.90%	大買/鉅額交易
2023/12/12	141	40.25	80.9	40.08	40.00	60.1	4,817	1.25%	大買/
2023/12/11	464	40.99	37	39.68	40.60	427	4,784	8.92%	大買/鉅額交易
2023/12/08	1,037	40.05	47	40.26	39.95	990	4,648	21.30%	大買/鉅額交易
2023/12/07	8	37.70	48	37.41	37.55	-40	4,487	-0.89%
2023/12/06	11	36.90	95	36.84	36.60	-84	4,472	-1.88%
2023/12/05	1	37.10	207	37.35	37.00	-206	4,491	-4.59%	大賣/鉅額交易
2023/12/04	2	38.10	160	38.06	37.80	-158	4,664	-3.39%	大賣/鉅額交易
2023/12/01	82	38.30	0.8	38.35	38.15	81.2	4,876	1.67%
2023/11/30	86	39.03	3	38.78	38.50	83	4,890	1.70%
2023/11/29	98	39.66	0	0.00	39.30	98	5,021	1.95%
2023/11/28	324	39.27	32	39.04	39.75	292	5,091	5.74%	大買/鉅額交易
2023/11/27	437	39.00	34	38.36	38.75	403	5,029	8.01%	大買/鉅額交易
2023/11/24	149	37.34	201	36.75	37.00	-52	4,937	-1.05%	大買/大賣/
2023/11/22	15	37.04	94	36.80	36.65	-79	5,126	-1.54%
2023/11/21	6	36.53	80	36.58	36.75	-74	5,155	-1.44%
2023/11/20	2	36.70	19	36.46	36.35	-17	5,134	-0.33%
2023/11/17	52	37.37	26	37.26	37.20	26	5,146	0.51%
2023/11/16	0	0.00	76	37.71	37.25	-76	5,126	-1.48%
2023/11/15	0	0.00	80	37.77	37.70	-80	5,085	-1.57%
2023/11/14	0	0.00	188	36.27	36.75	-188	5,027	-3.74%	大賣/鉅額交易
2023/11/13	1	36.45	115	36.33	36.35	-114	5,010	-2.28%	大賣/鉅額交易
2023/11/10	6	36.25	276	36.68	36.25	-270	4,977	-5.42%	大賣/鉅額交易
2023/11/09	7	37.38	159	37.50	37.25	-152	4,943	-3.07%	大賣/鉅額交易
2023/11/08	15	38.48	78	38.49	38.00	-63	4,894	-1.29%
2023/11/07	9	39.54	89	39.32	39.35	-80	4,824	-1.66%
2023/11/06	480	38.84	15	38.86	39.30	465	4,680	9.94%	大買/鉅額交易
2023/11/03	37	38.93	99	38.45	37.85	-62	4,581	-1.35%
2023/11/02	195	37.09	7	37.00	37.30	188	4,393	4.28%	大買/鉅額交易
2023/11/01	3	36.27	32	36.32	36.75	-29	4,329	-0.67%
2023/10/31	3	35.73	14	36.13	35.65	-11	4,274	-0.26%
2023/10/30	126	37.09	233	37.33	37.40	-107	4,146	-2.58%	大買/大賣/鉅額交易
2023/10/27	3	37.12	182	36.93	36.85	-179	4,072	-4.40%	大賣/鉅額交易
2023/10/26	69	39.27	94	38.40	36.85	-25	3,953	-0.63%
2023/10/25	0	0.00	95	36.21	38.05	-95	3,444	-2.76%
2023/10/24	0	0.00	107	34.49	34.60	-107	3,336	-3.21%	大賣/鉅額交易
2023/10/23	0	0.00	394	34.70	34.75	-394	3,313	-11.89%	大賣/鉅額交易
2023/10/20	0	0.00	189	33.78	34.15	-189	3,188	-5.93%	大賣/鉅額交易
2023/10/19	20	32.96	123	33.21	32.70	-103	3,040	-3.39%	大賣/鉅額交易
2023/10/18	0	0.00	15	33.23	33.25	-15	2,757	-0.54%
2023/10/17	52	30.21	97	30.12	30.25	-45	2,698	-1.67%
2023/10/16	0	0.00	4	27.70	27.50	-4	2,616	-0.15%
2023/10/13	0	0.00	5	28.19	27.85	-5	2,600	-0.19%
2023/10/12	0	0.00	23	28.80	28.70	-23	2,572	-0.89%
2023/10/11	26	29.94	61	28.14	28.00	-35	2,523	-1.39%
2023/10/06	59	29.21	0	0.00	29.25	59	2,398	2.46%
2023/10/05	5	26.53	0	0.00	26.60	5	2,300	0.22%
2023/10/04	29	26.16	0	0.00	26.40	29	2,290	1.27%
2023/10/02	0	0.00	4	26.83	26.70	-4	2,254	-0.18%
2023/09/28	7	27.22	63	26.82	27.15	-56	2,220	-2.52%
2023/09/27	62	28.22	16	27.12	26.80	46	2,190	2.10%
2023/09/26	0	0.00	74	28.23	28.20	-74	2,110	-3.51%
2023/09/25	73	28.15	0	0.00	27.80	73	2,023	3.61%
2023/09/22	19	31.06	245	31.61	30.30	-226	1,945	-11.61%	大賣/鉅額交易
2023/09/21	25	33.24	61	33.14	32.40	-36	1,849	-1.95%
2023/09/20	26	33.85	6	33.88	34.00	20	1,825	1.10%
2023/09/19	29	33.89	58	33.87	33.95	-29	1,815	-1.60%
2023/09/18	56	34.18	58	34.16	34.00	-2	1,806	-0.11%
2023/09/15	108	35.52	28	35.57	35.10	80	1,785	4.48%	大買/
2023/09/14	90	36.85	0	0.00	36.85	90	1,760	5.11%
2023/09/13	152	35.05	0	0.00	35.60	152	1,731	8.78%	大買/鉅額交易
2023/09/12	36	34.06	0	0.00	34.35	36	1,704	2.11%
2023/09/11	62	33.49	0	0.00	33.20	62	1,682	3.68%
2023/09/07	217	34.83	68	34.74	35.00	149	1,613	9.23%	大買/鉅額交易
2023/09/06	133	34.59	9	34.43	34.45	124	1,409	8.80%	大買/鉅額交易
2023/09/05	0	0.00	5	31.70	31.70	-5	1,174	-0.43%
2023/09/04	229	28.50	17	28.89	28.85	212	1,133	18.70%	大買/鉅額交易
2023/09/01	72	26.77	71	25.87	27.00	1	962	0.10%
2023/08/31	23	24.99	59	25.06	24.75	-36	848	-4.24%
2023/08/30	202	25.79	0	0.00	25.90	202	799	25.27%	大買/鉅額交易
2023/08/29	320	24.81	44	24.21	25.40	276	709	38.92%	大買/鉅額交易
2023/08/25	0	0.00	35	21.21	21.30	-35	441	-7.92%
2023/08/24	2	20.78	13	20.53	20.65	-11	387	-2.84%
2023/08/23	63	20.86	0	0.00	20.65	63	386	16.31%
2023/08/22	0	0.00	3	20.70	20.55	-3	344	-0.87%
2023/08/21	4	20.45	49.1	20.63	20.65	-45.1	340	-13.24%
2023/08/18	27	20.45	0	0.00	20.80	27	336	8.03%
2023/08/17	51	20.40	0	0.00	20.70	51	330	15.44%
2023/08/16	0	0.00	1	20.15	19.95	-1	301	-0.33%
2023/08/14	2	20.55	0	0.00	20.35	2	288	0.69%
2023/07/31	1	21.15	0	0.00	21.20	1	233	0.43%
2023/07/24	0	0.00	3	18.75	18.90	-3	144	-2.07%
2023/07/11	0	0.00	3	18.83	18.95	-3	136	-2.19%
2023/06/21	1	18.75	0	0.00	18.85	1	133	0.75%
2023/05/17	0	0.00	3	17.62	17.60	-3	91	-3.27%
2023/03/15	0	0.00	3	15.48	15.50	-3	40	-7.41%
2023/02/14	4	16.25	0	0.00	16.30	4	53	7.53%
2022/07/25	0	0.00	7	16.85	16.90	-7	77	-9.05%
2022/07/22	0	0.00	6	16.90	16.95	-6	78	-7.66%
2022/06/17	0	0.00	2	17.20	17.30	-2	135	-1.48%
2022/06/15	0	0.00	3	17.47	17.35	-3	136	-2.20%
2022/04/26	0	0.00	2	19.80	19.80	-2	156	-1.28%
2022/04/25	7	19.81	0	0.00	19.75	7	187	3.73%
2022/04/22	6	20.03	0	0.00	20.05	6	195	3.06%
2021/11/24	0	0.00	1	19.75	19.70	-1	72	-1.37%
2021/10/07	0	0.00	1	19.40	19.40	-1	135	-0.74%
2021/09/30	0	0.00	1	19.55	19.60	-1	147	-0.68%
2021/09/22	0	0.00	1	19.35	19.40	-1	171	-0.58%
2021/09/08	0	0.00	1	19.85	19.75	-1	189	-0.53%
2021/07/28	1	20.70	0	0.00	20.90	1	379	0.26%
2021/07/19	1	21.10	0	0.00	21.00	1	480	0.21%
2021/07/15	1	21.00	0	0.00	21.10	1	510	0.20%
2021/07/12	1	21.00	0	0.00	20.95	1	553	0.18%
2021/07/06	0	0.00	2	20.93	21.00	-2	588	-0.34%
2021/07/05	0	0.00	14	20.73	20.75	-14	589	-2.38%
2021/07/02	16	20.66	0	0.00	20.70	16	597	2.68%
2021/06/15	0	0.00	2	20.35	20.50	-2	759	-0.26%
2021/06/11	0	0.00	1	20.30	20.25	-1	764	-0.13%
2021/06/10	3	20.33	0	0.00	20.40	3	767	0.39%
2021/06/09	0	0.00	1	20.40	20.40	-1	769	-0.13%
2021/06/08	1	20.40	0	0.00	20.45	1	777	0.13%
2021/06/03	0	0.00	1	20.60	20.60	-1	826	-0.12%
2021/05/27	0	0.00	5	20.01	20.15	-5	833	-0.60%
2021/05/26	0	0.00	1	20.05	20.10	-1	837	-0.12%
2021/05/25	0	0.00	7	20.01	20.10	-7	841	-0.83%
2021/05/20	0	0.00	4	19.78	19.80	-4	844	-0.47%
2021/05/19	0	0.00	13	19.95	19.90	-13	857	-1.52%
2021/05/10	4	21.10	0	0.00	21.85	4	778	0.51%
2021/05/05	46	20.81	0	0.00	20.75	46	727	6.32%
2021/05/04	0	0.00	5	20.65	20.50	-5	720	-0.69%
2021/04/29	0	0.00	5	21.05	21.10	-5	684	-0.73%
2021/04/21	0	0.00	3	20.80	20.80	-3	606	-0.49%
2021/04/08	81	20.34	0	0.00	20.35	81	515	15.72%
2021/04/07	102	20.34	0	0.00	20.35	102	506	20.13%	大買/鉅額交易
2021/03/26	2	21.95	3	21.83	21.90	-1	395	-0.25%
2021/03/24	0	0.00	4	21.31	21.35	-4	360	-1.11%
2021/03/23	0	0.00	8	21.31	21.20	-8	357	-2.24%
2021/03/22	0	0.00	3	21.35	21.35	-3	350	-0.86%
2021/03/19	0	0.00	4	21.33	21.35	-4	349	-1.14%
2021/03/17	0	0.00	1	21.35	21.30	-1	348	-0.29%
2021/03/10	0	0.00	1	21.25	21.25	-1	317	-0.31%
2021/03/08	0	0.00	6	20.72	20.65	-6	283	-2.12%
2021/03/05	0	0.00	1	20.25	20.30	-1	273	-0.37%
2021/03/04	0	0.00	3	20.33	20.35	-3	272	-1.10%
2021/03/03	0	0.00	2	20.30	20.30	-2	269	-0.74%
2021/03/02	0	0.00	1	20.25	20.05	-1	266	-0.38%
2021/02/26	0	0.00	6	20.18	20.10	-6	262	-2.29%
2021/02/24	0	0.00	2	20.23	20.25	-2	253	-0.79%
2021/02/17	0	0.00	2	19.98	19.90	-2	203	-0.98%
2021/02/02	0	0.00	3	19.85	19.70	-3	209	-1.43%
2021/01/28	0	0.00	1	19.85	19.85	-1	206	-0.48%
2021/01/27	0	0.00	1	20.00	20.00	-1	206	-0.48%
2021/01/26	0	0.00	6	19.99	19.90	-6	208	-2.88%
2021/01/25	4	20.10	0	0.00	20.10	4	210	1.90%
2021/01/21	0	0.00	1	20.00	20.05	-1	207	-0.48%
2021/01/20	0	0.00	7	19.88	19.80	-7	204	-3.42%
2021/01/18	0	0.00	1	20.60	20.55	-1	195	-0.51%
2021/01/15	4	21.09	0	0.00	20.90	4	189	2.11%
2021/01/14	1	21.25	0	0.00	21.25	1	186	0.54%
2021/01/13	1	21.35	0	0.00	21.35	1	185	0.54%
2021/01/08	4	21.21	0	0.00	21.20	4	176	2.27%
2020/12/23	4	20.21	0	0.00	20.20	4	137	2.92%
2020/12/18	2	20.25	0	0.00	20.20	2	135	1.47%
2020/12/17	4	20.23	0	0.00	20.25	4	132	3.02%
2020/12/16	3	20.25	0	0.00	20.20	3	132	2.27%
2020/12/14	2	20.25	0	0.00	20.30	2	131	1.52%
2020/12/04	10	20.07	0	0.00	20.05	10	127	7.87%
2020/11/20	2.1	19.91	0	0.00	19.90	2.1	141	1.48%
2020/11/18	5	20.00	0	0.00	20.00	5	148	3.36%
2020/11/17	5	20.05	0	0.00	20.05	5	150	3.33%
2020/11/16	1	20.05	0	0.00	20.05	1	156	0.64%
2020/11/10	3	19.65	0	0.00	19.85	3	148	2.03%
2020/10/06	1	19.15	0	0.00	19.20	1	218	0.46%
2020/09/25	0	0.00	2	18.65	18.40	-2	235	-0.85%
2020/09/18	5	19.02	0	0.00	19.05	5	237	2.10%
2020/09/16	25	18.88	0	0.00	18.90	25	236	10.58%
2020/09/14	9	18.74	0	0.00	18.75	9	236	3.81%
2020/07/06	2	19.80	0	0.00	19.90	2	175	1.14%
2020/06/05	5	19.82	0	0.00	19.80	5	261	1.91%
2020/05/14	0	0.00	2	19.50	19.40	-2	281	-0.71%
2020/05/08	5	19.84	0	0.00	19.90	5	270	1.85%
2020/05/07	15	19.76	0	0.00	19.65	15	268	5.59%
2020/05/06	3	19.78	0	0.00	19.75	3	266	1.13%
2020/05/05	9	19.71	0	0.00	19.75	9	267	3.36%
2020/05/04	8	19.54	0	0.00	19.60	8	269	2.97%
2020/04/30	18	19.90	0	0.00	19.85	18	268	6.70%
2020/04/29	15	19.71	0	0.00	19.75	15	270	5.54%
2020/04/28	17	19.35	0	0.00	19.45	17	269	6.30%
2020/04/27	11	18.89	0	0.00	19.10	11	275	3.99%
2020/04/24	10	18.79	0	0.00	18.70	10	278	3.59%
2020/04/23	3	18.75	0	0.00	18.65	3	276	1.09%
2020/04/21	2	18.35	0	0.00	18.35	2	276	0.72%
2020/04/17	1	19.30	0	0.00	18.95	1	275	0.36%
2020/04/10	6	19.13	0	0.00	19.10	6	279	2.15%
2020/04/07	4	18.50	0	0.00	18.45	4	304	1.31%
2020/03/27	3	17.90	0	0.00	17.90	3	293	1.02%
2020/03/26	0	0.00	4	17.20	17.50	-4	288	-1.39%
2020/03/25	5	17.28	0	0.00	17.15	5	284	1.76%
2020/03/24	0	0.00	28	16.51	16.60	-28	279	-10.02%
2020/03/23	0	0.00	87	15.91	16.05	-87	272	-31.89%
2020/03/20	0	0.00	11	16.59	16.60	-11	267	-4.12%
2020/03/17	0	0.00	4	16.78	17.15	-4	263	-1.52%
2020/03/16	0	0.00	19	17.64	17.55	-19	262	-7.23%
2020/03/13	12	17.81	30	17.82	18.30	-18	260	-6.92%
2020/03/12	11	18.95	2	19.23	18.85	9	253	3.55%
2020/03/11	2	19.90	7	19.77	19.80	-5	243	-2.05%
2020/03/10	2	20.05	0	0.00	20.10	2	243	0.82%
2020/03/09	0	0.00	27	20.09	20.00	-27	242	-11.15%
2020/03/06	0	0.00	16	20.43	20.45	-16	236	-6.76%
2020/03/05	4	20.64	6	20.63	20.65	-2	237	-0.84%
2020/03/04	6	20.52	17	20.34	20.55	-11	240	-4.57%
2020/03/03	2	20.53	11	20.58	20.55	-9	243	-3.70%
2020/03/02	4	20.41	37	20.34	20.45	-33	246	-13.37%
2020/02/27	5	20.42	14	20.54	20.40	-9	257	-3.50%
2020/02/26	10	20.77	1	20.70	20.80	9	258	3.48%
2020/02/25	0	0.00	4	20.80	20.85	-4	258	-1.55%
2020/02/24	1	21.15	6	21.03	20.90	-5	259	-1.93%
2020/02/21	1	21.35	13	21.38	21.35	-12	259	-4.63%
2020/02/20	1	21.45	10	21.33	21.50	-9	262	-3.43%
2020/02/19	0	0.00	7	21.14	21.20	-7	265	-2.63%
2020/02/17	9	20.80	2	20.95	20.95	7	279	2.51%
2020/02/14	15	20.96	0	0.00	21.00	15	302	4.95%
2020/02/13	0	0.00	4	20.65	20.60	-4	330	-1.21%
2020/02/12	0	0.00	32	20.73	20.75	-32	330	-9.68%
2020/02/11	7	20.63	1	20.70	20.65	6	330	1.82%
2020/02/10	1	20.35	0	0.00	20.40	1	332	0.30%
2020/02/07	0	0.00	21	20.71	20.65	-21	336	-6.23%
2020/02/06	7	21.05	1	20.95	20.95	6	337	1.78%
2020/02/03	0	0.00	25	20.58	20.70	-25	335	-7.46%
2020/01/31	16	21.11	0	0.00	21.25	16	329	4.85%
2020/01/30	5	21.05	0	0.00	20.75	5	327	1.53%
2020/01/20	15	22.40	0	0.00	22.30	15	318	4.72%
2020/01/16	12	21.89	0	0.00	22.00	12	313	3.83%
2020/01/14	0	0.00	2	22.18	22.20	-2	309	-0.65%
2020/01/13	2	22.08	1	21.90	22.10	1	310	0.32%
2020/01/10	0	0.00	1	21.90	22.15	-1	308	-0.32%
2020/01/06	10	22.08	1	22.00	22.10	9	308	2.92%
2020/01/03	1	22.55	0	0.00	22.55	1	304	0.33%
2020/01/02	10	22.57	0	0.00	22.55	10	300	3.33%
2019/12/31	35	22.00	0	0.00	22.65	35	286	12.22%
2019/12/30	20	21.80	0	0.00	21.75	20	263	7.58%
2019/12/27	3	21.70	1	21.65	21.70	2	261	0.76%
2019/12/26	4	21.66	0	0.00	21.60	4	262	1.52%
2019/12/25	26	21.68	0	0.00	21.65	26	262	9.91%
2019/12/23	0	0.00	1	21.75	21.70	-1	262	-0.38%
2019/12/20	0	0.00	1	21.65	21.65	-1	262	-0.38%
2019/12/19	0	0.00	1	21.70	21.70	-1	262	-0.38%
2019/12/18	0	0.00	1	21.80	21.80	-1	260	-0.38%
2019/12/16	0	0.00	32	21.56	21.60	-32	252	-12.65%
2019/12/13	0	0.00	76	21.34	21.35	-76	253	-30.00%
2019/12/12	0	0.00	34	21.50	21.45	-34	245	-13.83%
2019/12/11	0	0.00	2	21.55	21.55	-2	242	-0.83%
2019/12/10	29	21.47	0	0.00	21.50	29	237	12.21%
2019/12/06	7	21.44	0	0.00	21.45	7	235	2.97%
2019/12/05	18	21.38	0	0.00	21.30	18	240	7.50%
2019/12/04	15	21.34	0	0.00	21.35	15	243	6.16%
2019/12/03	21	21.46	0	0.00	21.45	21	243	8.63%
2019/12/02	22	21.43	0	0.00	21.45	22	248	8.87%
2019/11/29	5	21.22	0	0.00	21.30	5	259	1.93%
2019/11/28	20	21.58	0	0.00	21.50	20	267	7.49%
2019/11/27	21	21.55	0	0.00	21.50	21	268	7.82%
2019/11/26	20	21.69	0	0.00	21.60	20	273	7.33%
2019/11/25	18	21.41	0	0.00	21.50	18	262	6.85%
2019/10/30	0	0.00	4	19.45	19.45	-4	171	-2.33%
2019/10/29	0	0.00	9	19.42	19.40	-9	171	-5.24%
2019/10/14	15	19.40	0	0.00	19.40	15	182	8.22%
2019/10/09	0	0.00	21	19.35	19.25	-21	185	-11.32%
2019/10/08	0	0.00	2	19.35	19.35	-2	187	-1.06%
2019/09/25	0	0.00	7	19.37	19.40	-7	196	-3.57%
2019/09/24	0	0.00	10	19.47	19.50	-10	198	-5.04%
2019/09/23	0	0.00	2	19.50	19.55	-2	201	-0.99%
2019/09/20	3	19.60	0	0.00	19.55	3	202	1.49%
2019/09/19	3	19.58	0	0.00	19.60	3	202	1.48%
2019/09/18	3	19.55	0	0.00	19.60	3	202	1.48%
2019/09/17	3	19.58	0	0.00	19.60	3	199	1.51%
2019/09/16	3	19.60	0	0.00	19.60	3	200	1.50%
2019/09/12	2	19.60	0	0.00	19.65	2	200	1.00%
2019/09/11	3	19.67	0	0.00	19.65	3	204	1.47%
2019/09/10	3	19.60	0	0.00	19.60	3	202	1.48%
2019/09/09	3	19.53	0	0.00	19.55	3	200	1.50%
2019/09/06	3	19.57	0	0.00	19.55	3	196	1.53%
2019/09/05	2	19.55	0	0.00	19.50	2	191	1.04%
2019/09/04	3	19.50	0	0.00	19.45	3	193	1.55%
2019/08/16	2	19.73	0	0.00	19.75	2	164	1.22%
2019/08/15	1	19.60	0	0.00	19.55	1	165	0.60%
2019/08/14	2	19.80	0	0.00	19.80	2	167	1.19%
2019/08/13	1	19.70	0	0.00	19.60	1	171	0.58%
2019/08/12	2	19.85	0	0.00	19.80	2	171	1.16%
2019/04/29	0	0.00	0.3	19.85	19.85	-0.3	224	-0.13%
2019/04/26	0	0.00	14	19.53	19.75	-14	209	-6.69%
2019/04/25	0	0.00	4	19.38	19.40	-4	207	-1.93%
2019/04/10	0	0.00	18	19.40	19.40	-18	259	-6.93%
2019/04/09	0	0.00	12	19.44	19.45	-12	260	-4.60%
2019/03/27	0	0.00	36	19.85	19.60	-36	289	-12.44%
2019/01/03	3	20.05	0	0.00	19.95	3	311	0.96%
2018/11/22	0	0.00	3	18.75	18.70	-3	842	-0.36%
2018/11/21	0	0.00	1	18.70	18.80	-1	844	-0.12%
2018/11/14	1	18.70	0	0.00	18.70	1	837	0.12%
2018/10/25	0	0.00	4	17.83	17.80	-4	855	-0.47%
2018/10/24	0	0.00	3	18.30	18.45	-3	850	-0.35%
2018/10/22	0	0.00	4	18.50	18.90	-4	848	-0.47%
2018/10/19	1	18.55	4	18.40	18.55	-3	848	-0.35%
2018/10/18	2	18.70	7	19.02	18.70	-5	844	-0.59%
2018/10/16	2	19.10	16	19.05	19.10	-14	837	-1.67%
2018/10/15	0	0.00	2	19.15	19.05	-2	836	-0.24%
2018/10/11	0	0.00	17	19.12	19.20	-17	820	-2.07%
2018/10/09	0	0.00	4	19.45	20.15	-4	795	-0.50%
2018/10/08	6	19.30	7	19.85	19.35	-1	785	-0.13%
2018/10/05	13	19.50	25	19.58	19.60	-12	769	-1.56%
2018/10/04	6	20.05	0	0.00	20.05	6	756	0.79%
2018/10/03	3	20.65	0	0.00	20.45	3	747	0.40%
2018/10/02	0	0.00	96	20.98	20.85	-96	736	-13.03%
2018/09/25	21	21.81	0	0.00	21.95	21	631	3.32%
2018/09/21	5	20.85	0	0.00	20.85	5	581	0.86%
2018/09/20	4	21.06	0	0.00	20.90	4	571	0.70%
2018/09/19	4	20.20	0	0.00	21.10	4	544	0.73%
2018/09/18	4	19.90	0	0.00	20.00	4	519	0.77%
2018/09/17	8	19.98	0	0.00	19.90	8	517	1.55%
2018/09/14	3	20.10	0	0.00	20.20	3	517	0.58%
2018/09/13	5	20.04	0	0.00	20.40	5	512	0.98%
2018/09/12	1	19.85	0	0.00	19.80	1	510	0.20%
2018/09/11	5	19.99	0	0.00	20.00	5	507	0.99%
2018/08/14	0	0.00	7	17.45	17.55	-7	282	-2.48%
2018/08/13	0	0.00	24	17.69	17.50	-24	283	-8.45%
2018/08/03	0	0.00	6	17.40	17.45	-6	278	-2.16%
2018/08/02	0	0.00	3	17.37	17.35	-3	280	-1.07%
2018/07/17	1	17.20	0	0.00	17.15	1	324	0.31%
2018/07/16	12	17.81	0	0.00	17.80	12	327	3.66%
2018/06/25	1	18.05	0	0.00	18.00	1	503	0.20%
2018/06/20	0	0.00	1	18.25	18.35	-1	497	-0.20%
2018/06/13	1	18.40	0	0.00	18.35	1	454	0.22%
2018/06/12	1	18.55	0	0.00	18.40	1	457	0.22%
2018/06/06	0	0.00	46	18.37	18.50	-46	459	-10.01%
2018/06/05	2	18.25	0	0.00	18.20	2	451	0.44%
2018/06/04	1	18.25	2	18.25	18.30	-1	451	-0.22%
2018/06/01	0	0.00	1	18.05	18.15	-1	451	-0.22%
2018/05/31	1	17.95	0	0.00	17.90	1	454	0.22%
2018/05/24	0	0.00	45	18.22	18.20	-45	479	-9.38%
2018/05/18	0	0.00	1	18.75	18.60	-1	533	-0.19%
2018/05/11	0	0.00	2	18.50	18.75	-2	557	-0.36%
2018/05/09	1	18.25	0	0.00	18.25	1	554	0.18%
2018/04/25	0	0.00	1	19.15	18.80	-1	559	-0.18%
2018/04/19	0	0.00	2	19.40	19.25	-2	537	-0.37%
2018/04/18	0	0.00	11	19.44	19.15	-11	537	-2.05%
2018/04/17	11	19.33	0	0.00	19.30	11	540	2.04%
2018/04/16	2	19.60	0	0.00	19.55	2	539	0.37%
2018/04/13	0	0.00	2	20.00	19.80	-2	535	-0.37%
2018/04/12	0	0.00	2	19.58	19.85	-2	524	-0.38%
2018/04/11	2	19.00	1	18.90	18.90	1	446	0.22%
2018/04/09	0	0.00	1	18.65	18.60	-1	437	-0.23%
2018/03/30	0	0.00	8	18.74	18.70	-8	428	-1.87%
2018/03/29	1	18.15	0	0.00	18.45	1	426	0.23%
2018/03/28	1	18.20	0	0.00	18.15	1	420	0.24%
2018/03/22	0	0.00	5	19.17	18.85	-5	427	-1.17%
2018/03/08	0	0.00	1	19.05	19.30	-1	527	-0.19%
2018/03/06	0	0.00	42	19.14	19.15	-42	629	-6.67%
2018/03/01	1	19.55	0	0.00	19.50	1	648	0.15%
2018/02/22	0	0.00	1	18.15	19.80	-1	652	-0.15%
2018/02/05	0	0.00	4	18.85	18.90	-4	798	-0.50%
2018/02/02	0	0.00	4	19.53	19.45	-4	797	-0.50%
2018/01/30	0	0.00	11	19.78	19.70	-11	858	-1.28%
2018/01/25	0	0.00	2	20.05	20.05	-2	879	-0.23%
2018/01/24	0	0.00	1	20.25	20.05	-1	882	-0.11%
2018/01/23	0	0.00	3	20.23	20.15	-3	903	-0.33%
2018/01/22	0	0.00	1	20.15	20.15	-1	916	-0.11%
2018/01/17	7	20.11	0	0.00	20.15	7	910	0.77%
2018/01/15	0	0.00	2	20.60	20.40	-2	902	-0.22%
2018/01/09	0	0.00	10	20.82	20.75	-10	887	-1.13%
2018/01/04	3	19.98	0	0.00	19.90	3	854	0.35%