味全 (1201)-元大-敦化券商分點個股進出

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
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
103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(已收盤)

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－元大-敦化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化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
2024/11/20	25	18.10	0	0.00	18.15	25	373	6.69%
2024/10/28	4	18.00	0	0.00	18.05	4	477	0.84%
2024/10/15	0	0.00	0	18.10	18.05	0	556	0.00%
2024/10/01	0	0.00	0	18.20	18.20	0	578	-0.01%
2024/09/18	5	18.20	0	0.00	18.20	5	586	0.85%
2024/09/16	5	18.25	0	0.00	18.25	5	588	0.85%
2024/09/12	5	18.10	0	0.00	18.10	5	604	0.83%
2024/09/11	5	18.00	0	0.00	18.00	5	600	0.83%
2024/09/10	5	18.00	0	0.00	18.05	5	600	0.83%
2024/09/09	5	17.80	0	0.00	17.90	5	596	0.84%
2024/09/05	1	18.05	0	0.00	18.00	1	602	0.17%
2024/08/28	5	18.45	0	0.00	18.35	5	639	0.78%
2024/08/27	5	18.50	0	0.00	18.45	5	709	0.70%
2024/08/26	5	18.50	0	0.00	18.50	5	717	0.70%
2024/08/23	5	18.10	0	0.00	18.35	5	722	0.69%
2024/08/22	5	18.04	0	0.00	18.15	5	722	0.69%
2024/08/21	5	17.98	0	0.00	18.05	5	728	0.69%
2024/08/20	5	18.15	0	0.00	18.00	5	725	0.69%
2024/08/19	5	18.20	0	0.00	18.15	5	731	0.68%
2024/08/16	5	18.20	0	0.00	18.20	5	731	0.68%
2024/08/15	5	18.25	0	0.00	18.25	5	740	0.68%
2024/08/14	5	18.15	0	0.00	18.25	5	745	0.67%
2024/08/13	5	18.20	0	0.00	18.15	5	741	0.67%
2024/08/12	5	18.15	0	0.00	18.15	5	742	0.67%
2024/08/09	5	18.03	0	0.00	18.15	5	744	0.67%
2024/08/08	5	17.80	0	0.00	17.95	5	742	0.67%
2024/08/07	5	17.60	0	0.00	17.90	5	756	0.66%
2024/08/06	5	17.65	0	0.00	17.60	5	747	0.67%
2024/08/05	5	18.10	0	0.00	17.65	5	736	0.68%
2024/08/02	5	18.35	0	0.00	18.20	5	711	0.70%
2024/08/01	5	18.30	0	0.00	18.35	5	711	0.70%
2024/07/31	5	18.15	0	0.00	18.20	5	709	0.71%
2024/07/30	5	18.25	0	0.00	18.15	5	701	0.71%
2024/07/29	5	18.30	0	0.00	18.25	5	687	0.73%
2024/07/26	5	18.35	0	0.00	18.30	5	686	0.73%
2024/07/23	5	18.40	0	0.00	18.50	5	686	0.73%
2024/07/22	5	18.50	0	0.00	18.40	5	678	0.74%
2024/07/19	5.1	18.65	0	0.00	18.50	5.1	673	0.76%
2024/07/18	5	18.60	0	0.00	18.65	5	663	0.75%
2024/07/17	5	18.65	0	0.00	18.65	5	658	0.76%
2024/07/16	5	18.60	0	0.00	18.50	5	656	0.76%
2024/07/15	5	18.50	0	0.00	18.50	5	653	0.77%
2024/07/12	5	18.55	0	0.00	18.50	5	650	0.77%
2024/07/11	5	18.50	0	0.00	18.50	5	645	0.77%
2024/07/10	5	18.58	0	0.00	18.60	5	640	0.78%
2024/07/09	5	18.65	0	0.00	18.50	5	633	0.79%
2024/07/08	5	18.75	0	0.00	18.65	5	626	0.80%
2024/07/05	5	18.70	0	0.00	18.75	5	618	0.81%
2024/07/04	5	18.65	0	0.00	18.65	5	610	0.82%
2024/07/03	5	18.60	0	0.00	18.65	5	599	0.83%
2024/07/02	5	18.69	0	0.00	18.65	5	595	0.84%
2024/07/01	5	18.80	0	0.00	18.75	5	591	0.85%
2024/06/28	5	18.75	0	0.00	18.75	5	591	0.85%
2024/06/27	5	18.70	0	0.00	18.75	5	594	0.84%
2024/06/26	5	18.85	0	0.00	18.75	5	591	0.85%
2024/06/25	5	18.75	0	0.00	18.90	5	586	0.85%
2024/06/24	5	18.85	0	0.00	18.85	5	580	0.86%
2024/06/21	5	18.85	0	0.00	18.90	5	582	0.86%
2024/06/20	5	18.76	0	0.00	18.85	5	583	0.86%
2024/06/19	5	18.70	0	0.00	18.60	5	596	0.84%
2024/06/18	5	18.90	0	0.00	18.75	5	584	0.86%
2024/06/17	5	18.80	0	0.00	18.75	5	586	0.85%
2024/06/14	5	18.85	0	0.00	18.80	5	581	0.86%
2024/06/13	5	18.90	0	0.00	18.80	5	580	0.86%
2024/06/12	5	18.85	0	0.00	18.85	5	578	0.86%
2024/06/11	5	18.85	0	0.00	18.85	5	581	0.86%
2024/06/07	5	18.90	0	0.00	18.80	5	584	0.85%
2024/06/06	5	18.75	1	18.80	18.80	4	585	0.68%
2024/06/05	5	18.90	0	0.00	18.85	5	579	0.86%
2024/06/04	5	19.15	0	0.00	18.95	5	577	0.87%
2024/06/03	5.1	18.95	0	0.00	19.25	5.1	573	0.89%
2024/05/31	5	18.65	10	18.60	18.90	-5	543	-0.92%
2024/05/30	5	18.60	0	0.00	18.50	5	471	1.06%
2024/05/29	5	18.65	0	0.00	18.55	5	479	1.04%
2024/05/28	5	18.65	0	0.00	18.65	5	481	1.04%
2024/05/27	5	18.60	1	18.55	18.55	4	481	0.83%
2024/05/24	5	18.56	0	0.00	18.55	5	472	1.06%
2024/05/23	5	18.65	0	0.00	18.50	5	466	1.07%
2024/05/22	5	18.80	0	0.00	18.70	5	457	1.09%
2024/05/21	5	18.80	0	0.00	18.75	5	454	1.10%
2024/05/20	5	19.11	0	0.00	18.95	5	445	1.12%
2024/05/17	5	19.10	0	0.00	19.15	5	435	1.15%
2024/05/16	5	19.12	0	0.00	19.15	5	433	1.15%
2024/05/15	5	19.10	0	0.00	19.05	5	428	1.17%
2024/05/14	5.4	19.18	0	0.00	19.15	5.4	424	1.28%
2024/05/13	5	19.05	0	0.00	19.25	5	421	1.19%
2024/05/10	5	18.88	0	0.00	18.90	5	400	1.25%
2024/05/09	5	18.85	0	0.00	18.75	5	398	1.25%
2024/05/08	5	18.90	0	0.00	18.85	5	397	1.26%
2024/05/07	5	18.96	0	0.00	18.90	5	394	1.27%
2024/05/06	5	19.05	2	19.00	19.00	3	392	0.76%
2024/05/03	5	19.00	0	0.00	19.00	5	390	1.28%
2024/05/02	5	18.95	0	0.00	18.95	5	388	1.29%
2024/04/30	5	18.90	0	0.00	18.95	5	387	1.29%
2024/04/29	5	18.75	0	0.00	18.85	5	382	1.31%
2024/04/26	5	18.70	0	0.00	18.65	5	371	1.35%
2024/04/24	5	18.65	0	0.00	18.70	5	372	1.34%
2024/04/19	5	18.35	0	0.00	18.40	5	369	1.35%
2024/04/18	5	18.50	0	0.00	18.60	5	358	1.40%
2024/03/29	4	18.81	0	0.00	18.90	4	329	1.22%
2024/03/28	6	18.79	0	0.00	18.80	6	328	1.82%
2024/03/27	5	18.80	0	0.00	18.70	5	329	1.52%
2024/03/22	5	18.80	0	0.00	18.70	5	321	1.55%
2024/03/21	5	18.80	0	0.00	18.80	5	304	1.64%
2024/03/20	5	18.90	0	0.00	18.85	5	301	1.66%
2024/03/19	5	18.85	0	0.00	18.80	5	299	1.67%
2024/03/14	4	18.90	0	0.00	19.05	4	296	1.35%
2024/03/04	0	0.00	10	19.30	19.10	-10	285	-3.50%
2024/03/01	0	0.00	10	19.00	19.05	-10	268	-3.73%
2024/02/16	0	0.00	1	18.60	18.65	-1	248	-0.40%
2024/02/15	0	0.00	13	18.59	18.60	-13	252	-5.15%
2024/01/31	0	0.00	0	18.80	18.65	0	259	-0.01%
2024/01/22	10	18.45	0	0.00	18.45	10	259	3.85%
2024/01/18	0	0.00	1	18.50	18.50	-1	257	-0.39%
2024/01/11	0	0.00	1	18.95	18.85	-1	256	-0.39%
2023/12/12	0	0.00	2	19.15	19.20	-2	274	-0.73%
2023/12/11	0	0.00	22	19.24	19.10	-22	274	-8.01%
2023/10/25	0	0.00	3	18.65	18.70	-3	292	-1.03%
2023/09/18	4	18.95	0	0.00	18.85	4	445	0.90%
2023/09/06	0	0.00	1	18.85	18.85	-1	473	-0.21%
2023/08/21	3	19.00	0	0.00	19.00	3	503	0.60%
2023/07/25	0	0.00	0.6	19.55	19.55	-0.6	514	-0.12%
2023/07/13	2	19.78	0	0.00	19.70	2	475	0.42%
2023/06/01	0	0.00	1	20.50	20.45	-1	421	-0.24%
2023/05/23	4	20.75	2	20.60	20.75	2	449	0.44%
2023/05/18	0	0.00	2	20.45	20.40	-2	439	-0.45%
2023/05/17	2	20.33	0	0.00	20.45	2	433	0.46%
2023/04/18	0	0.00	2	20.15	20.15	-2	477	-0.42%
2023/02/17	0	0.00	1	20.45	20.65	-1	311	-0.32%
2023/02/06	0	0.00	1	20.10	20.15	-1	264	-0.38%
2023/02/03	0	0.00	1	19.25	19.50	-1	239	-0.42%
2023/01/12	1	19.00	0	0.00	19.00	1	254	0.39%
2022/12/27	50	19.05	0	0.00	19.10	50	306	16.33%
2022/12/05	1	19.15	0	0.00	19.20	1	344	0.29%
2022/11/11	2	18.70	0	0.00	18.75	2	336	0.59%
2022/11/07	100	18.56	0	0.00	18.55	100	334	29.86%
2022/11/04	50	18.30	0	0.00	18.35	50	332	15.02%
2022/10/27	1	18.45	0	0.00	18.60	1	373	0.27%
2022/10/18	50	18.50	0	0.00	18.60	50	394	12.67%
2022/10/04	166	19.57	0	0.00	19.60	166	392	42.30%	大買/鉅額交易
2022/10/03	84	19.55	0	0.00	19.60	84	397	21.15%
2022/09/30	50	19.55	0	0.00	19.60	50	399	12.52%
2022/07/19	0	20.55	0	0.00	20.55	0	794	0.00%
2022/07/12	0	0.00	0.1	20.40	20.25	-0.1	944	-0.01%
2022/06/06	1	20.80	0	0.00	21.00	1	1,010	0.10%
2022/06/02	239	20.91	0	0.00	21.05	239	1,023	23.35%	大買/鉅額交易
2022/06/01	61	20.85	0	0.00	20.90	61	1,024	5.95%
2022/05/17	0	0.00	4	20.70	20.70	-4	1,030	-0.39%
2022/05/12	100	20.75	0	0.00	20.55	100	1,022	9.78%
2022/05/10	100	21.41	0	0.00	21.65	100	978	10.22%
2022/04/28	1	22.75	1	23.00	22.90	0	930	0.00%
2022/04/12	150	21.25	0	0.00	21.30	150	558	26.87%	大買/鉅額交易
2022/04/11	50	21.25	0	0.00	21.35	50	557	8.98%
2022/03/30	50	21.45	0	0.00	21.45	50	572	8.73%
2022/03/23	50	21.60	0	0.00	21.60	50	569	8.78%
2022/03/14	0	21.60	0	0.00	21.60	0	546	0.00%
2022/03/09	0	0.00	0	21.50	21.50	0	550	0.00%
2022/03/02	0	0.00	10	21.80	21.85	-10	557	-1.79%
2022/02/24	0	0.00	46	21.60	21.70	-46	564	-8.15%
2022/02/18	50	21.95	0	0.00	21.95	50	597	8.37%
2022/02/16	0	0.00	20	21.90	22.00	-20	631	-3.17%
2022/02/14	50	21.75	0	0.00	21.95	50	662	7.55%
2022/02/10	1	21.90	0	0.00	21.90	1	684	0.15%
2022/02/08	10	21.60	0	0.00	21.80	10	705	1.42%
2022/01/19	100	22.00	0	0.00	22.00	100	851	11.74%
2022/01/18	0	0.00	1	22.10	22.10	-1	884	-0.11%
2022/01/17	5	21.95	0	0.00	22.00	5	920	0.54%
2022/01/14	0	0.00	1	22.10	21.95	-1	946	-0.11%
2022/01/13	58	22.01	1	22.10	22.05	57	968	5.89%
2022/01/12	202	22.00	0	0.00	22.05	202	996	20.28%	大買/鉅額交易
2022/01/07	0	22.10	2	22.15	22.05	-2	1,177	-0.17%
2021/12/24	141	22.00	0	0.00	21.90	141	1,787	7.89%	大買/鉅額交易
2021/12/23	59	21.95	0	0.00	22.00	59	1,793	3.29%
2021/12/20	201	21.92	0	0.00	21.90	201	1,902	10.56%	大買/鉅額交易
2021/12/17	54	21.95	0	0.00	22.05	54	1,916	2.82%
2021/12/15	5	21.95	0	0.00	21.90	5	1,944	0.26%
2021/12/09	0	0.00	2	22.25	22.20	-2	1,994	-0.10%
2021/12/08	2	22.15	0	0.00	22.25	2	1,989	0.10%
2021/12/06	17	22.23	0	0.00	22.25	17	2,029	0.84%
2021/12/03	10	22.10	0	0.00	22.20	10	2,034	0.49%
2021/11/29	1	22.15	0	0.00	22.15	1	2,061	0.05%
2021/11/26	250	22.09	0	0.00	22.00	250	2,080	12.02%	大買/鉅額交易
2021/11/18	77	22.08	0	0.00	22.10	77	2,067	3.72%
2021/11/17	273	21.92	0	0.00	22.05	273	2,063	13.23%	大買/鉅額交易
2021/11/09	150	22.35	0	0.00	22.50	150	2,000	7.50%	大買/鉅額交易
2021/10/29	350	22.57	0	0.00	22.85	350	1,952	17.93%	大買/鉅額交易
2021/10/26	0	0.00	5	23.55	23.55	-5	1,859	-0.27%
2021/10/13	250	22.92	0	0.00	23.00	250	1,625	15.38%	大買/鉅額交易
2021/10/06	500	22.50	0	0.00	22.35	500	1,452	34.41%	大買/鉅額交易
2021/10/05	250	22.87	1	22.60	23.00	249	1,373	18.12%	大買/鉅額交易
2021/09/28	0	0.00	5	22.15	22.10	-5	1,261	-0.40%
2021/09/27	0	0.00	2	21.60	22.00	-2	1,240	-0.16%
2021/09/24	0	0.00	3	21.55	21.55	-3	1,259	-0.24%
2021/09/01	1	21.20	0	0.00	21.40	1	1,213	0.08%
2021/08/24	0	0.00	10	20.65	20.80	-10	1,324	-0.76%
2021/08/23	0	0.00	0	20.50	20.55	0	1,352	0.00%
2021/08/16	5	20.65	0	0.00	20.60	5	1,423	0.35%
2021/08/11	8	21.07	0	0.00	21.10	8	1,536	0.52%
2021/07/28	2	21.35	0	0.00	21.45	2	2,295	0.09%
2021/07/19	0	0.00	5	21.90	22.00	-5	2,755	-0.18%
2021/07/16	0	0.00	5	21.75	21.80	-5	2,979	-0.17%
2021/07/13	10	21.73	0	0.00	21.60	10	3,298	0.30%
2021/07/07	10	22.10	1	21.95	22.15	9	3,502	0.26%
2021/07/06	0	0.00	1	22.30	22.30	-1	3,497	-0.03%
2021/07/05	5	21.70	1	22.25	22.45	4	3,482	0.11%
2021/07/02	8.1	21.87	0	0.00	21.90	8.1	3,429	0.24%
2021/06/30	5	21.40	0	0.00	21.40	5	3,371	0.15%
2021/06/25	14	21.55	10	21.60	21.45	4	3,419	0.12%
2021/06/18	10	21.35	0	0.00	21.30	10	3,446	0.29%
2021/06/17	10	21.50	0	0.00	21.50	10	3,441	0.29%
2021/06/11	1	21.60	0	0.00	21.65	1	3,465	0.03%
2021/06/07	1	21.80	0	0.00	21.75	1	3,486	0.03%
2021/06/03	1	22.15	5	22.30	22.05	-4	3,458	-0.12%
2021/06/02	0	0.00	4	22.00	21.95	-4	3,429	-0.12%
2021/05/31	0	0.00	14	21.55	21.65	-14	3,393	-0.41%
2021/05/27	1	21.25	0	0.00	21.30	1	3,381	0.03%
2021/05/26	0	0.00	11	21.38	21.40	-11	3,375	-0.33%
2021/05/24	2	21.45	0	0.00	21.40	2	3,368	0.06%
2021/05/20	2	21.53	0	0.00	21.15	2	3,344	0.06%
2021/05/19	15	21.39	0	0.00	21.60	15	3,307	0.45%
2021/05/18	1	21.55	12	21.44	21.65	-11	3,255	-0.34%
2021/05/17	27	22.04	2	22.30	22.25	25	3,163	0.79%
2021/05/14	1	21.50	0	0.00	21.05	1	2,912	0.03%
2021/05/13	10	21.50	0	0.00	21.70	10	2,860	0.35%
2021/05/12	1	21.05	2	22.30	21.05	-1	2,747	-0.04%
2021/05/05	0	0.00	10	23.30	23.05	-10	2,526	-0.40%
2021/05/04	11	23.66	5	23.65	22.95	6	2,506	0.24%
2021/05/03	10	24.25	1	24.30	23.90	9	2,428	0.37%
2021/04/29	10	24.83	32	25.29	24.55	-22	2,371	-0.93%
2021/04/28	13	23.46	10	24.00	24.70	3	2,195	0.14%
2021/04/27	0	0.00	4	23.45	23.40	-4	2,106	-0.19%
2021/04/26	20	23.60	2	23.43	23.60	18	2,087	0.86%
2021/04/23	11	23.93	0.5	23.91	23.75	10.5	2,046	0.51%
2021/04/22	10	24.87	0	0.00	23.95	10	1,989	0.50%
2021/04/21	6	24.24	14	24.83	24.30	-8	1,754	-0.46%
2021/04/20	1	23.35	7	23.22	23.25	-6	1,591	-0.38%
2021/04/19	0	0.00	6	23.48	23.65	-6	1,544	-0.39%
2021/04/16	1	22.60	10	22.60	22.90	-9	1,422	-0.63%
2021/04/13	1	21.75	0	0.00	21.80	1	1,299	0.08%
2021/04/08	0	0.00	0.1	21.65	21.75	-0.1	1,241	0.00%
2021/04/07	1	21.55	0	0.00	21.55	1	1,247	0.08%
2021/04/01	5	21.45	0	0.00	21.45	5	1,341	0.37%
2021/03/09	0.3	21.30	0	0.00	21.05	0.3	1,413	0.02%
2021/03/04	0	21.00	0	0.00	20.85	0	1,446	0.00%
2021/02/25	0	0.00	1	20.95	20.95	-1	1,494	-0.07%
2021/02/22	0	0.00	3.2	20.45	20.65	-3.2	1,481	-0.21%
2021/01/29	3	20.25	0	0.00	20.10	3	1,491	0.20%
2021/01/08	1	21.20	0	0.00	21.30	1	1,468	0.07%
2020/12/31	2	22.25	0	0.00	22.30	2	1,369	0.15%
2020/12/29	6	22.55	2	22.40	22.55	4	1,327	0.30%
2020/12/28	1	22.50	3	22.55	22.50	-2	1,290	-0.16%
2020/12/25	4.2	21.86	4	21.95	21.95	0.2	1,210	0.02%
2020/12/24	0	0.00	2	21.95	21.95	-2	1,196	-0.17%
2020/12/23	5	21.95	0	0.00	22.05	5	1,152	0.43%
2020/12/22	8	21.87	8	22.19	21.50	0	1,096	0.00%
2020/12/11	2	20.68	1	21.00	20.65	1	963	0.10%
2020/12/08	0	0.00	5	21.10	21.10	-5	952	-0.52%
2020/12/04	0	0.00	25	21.24	21.30	-25	939	-2.66%
2020/11/30	0	0.00	1	21.30	21.40	-1	913	-0.11%
2020/11/26	0	21.40	0	0.00	21.35	0	883	0.00%
2020/11/25	2	21.25	3	21.17	21.40	-1	897	-0.11%
2020/11/24	0	0.00	1	20.85	20.90	-1	851	-0.12%
2020/11/23	0	21.90	4	20.91	20.90	-4	851	-0.47%
2020/11/20	0	0.00	3	20.60	20.65	-3	835	-0.36%
2020/11/19	0	0.00	1	20.65	20.65	-1	835	-0.12%
2020/11/18	1	20.60	1	20.65	20.60	0	837	0.00%
2020/11/13	1	20.80	0	0.00	20.80	1	885	0.11%
2020/11/12	1	20.85	3	20.70	20.65	-2	878	-0.23%
2020/11/03	0	0.00	2	20.30	20.30	-2	900	-0.22%
2020/11/02	0	0.00	2.1	20.25	20.20	-2.1	903	-0.23%
2020/10/30	0	0.00	0	20.25	20.00	0	903	0.00%
2020/10/28	0	0.00	0	20.65	20.30	0	908	0.00%
2020/10/22	1	20.80	2	20.60	20.70	-1	948	-0.11%
2020/10/14	2	20.05	0	0.00	20.00	2	1,086	0.18%
2020/09/28	0	0.00	1	19.80	19.70	-1	1,274	-0.08%
2020/09/22	1	20.20	0	0.00	20.10	1	1,323	0.08%
2020/09/02	0	0.00	10	20.55	20.60	-10	1,564	-0.64%
2020/08/28	0	0.00	1	20.70	20.70	-1	1,610	-0.06%
2020/08/27	10	20.70	0	0.00	20.60	10	1,616	0.62%
2020/08/26	2	20.60	0	0.00	20.40	2	1,607	0.12%
2020/08/24	2	20.40	0	0.00	20.45	2	1,612	0.12%
2020/08/20	2	20.40	0	0.00	20.30	2	1,622	0.12%
2020/08/17	0	0.00	10	20.80	20.80	-10	1,585	-0.63%
2020/08/14	0	0.00	0.1	20.60	20.60	-0.1	1,577	-0.01%
2020/08/13	0	0.00	1	20.30	20.60	-1	1,569	-0.06%
2020/08/05	0	0.00	1	20.20	20.10	-1	1,634	-0.06%
2020/07/30	1	20.20	1	20.25	20.30	0	1,793	0.00%
2020/07/27	1	19.80	7	19.91	19.70	-6	1,831	-0.33%
2020/07/23	9	20.79	0	0.00	20.60	9	1,813	0.50%
2020/07/21	1	20.90	0	0.00	20.95	1	1,796	0.06%
2020/07/20	1	22.35	0	0.00	22.45	1	1,732	0.06%
2020/07/15	100	22.60	1	22.60	22.65	99	1,745	5.67%
2020/07/10	3	22.75	0	0.00	22.60	3	1,804	0.17%
2020/07/02	1	22.95	1	22.95	23.00	0	1,823	0.00%
2020/07/01	3	23.00	0	0.00	22.95	3	1,843	0.16%
2020/06/24	10	22.90	0	0.00	23.00	10	2,010	0.50%
2020/06/23	1	22.90	0	0.00	22.75	1	2,012	0.05%
2020/06/22	0	0.00	1	22.90	22.90	-1	1,953	-0.05%
2020/06/15	1	21.65	0	0.00	21.75	1	2,081	0.05%
2020/06/12	5	21.49	1	21.60	21.75	4	2,095	0.19%
2020/06/10	0	0.00	8	22.76	22.80	-8	2,103	-0.38%
2020/06/08	1	23.05	2	23.15	23.10	-1	2,208	-0.05%
2020/06/02	5	22.45	0	0.00	22.35	5	2,199	0.23%
2020/05/29	0	0.00	1	22.25	22.25	-1	2,204	-0.05%
2020/05/27	1	22.20	0	0.00	22.10	1	2,217	0.05%
2020/05/25	0	0.00	4	21.84	22.00	-4	2,237	-0.18%
2020/05/19	0	0.00	20	22.40	22.30	-20	2,287	-0.87%
2020/05/18	1	22.25	0	0.00	22.30	1	2,295	0.04%
2020/05/15	1	22.00	0	0.00	22.00	1	2,317	0.04%
2020/05/13	1	22.35	0	0.00	22.60	1	2,343	0.04%
2020/05/12	5	22.40	1	22.75	22.50	4	2,340	0.17%
2020/05/11	20	23.05	0	0.00	22.85	20	2,320	0.86%
2020/04/22	11	20.23	0	0.00	20.80	11	2,331	0.47%
2020/04/21	1	21.20	10	21.15	20.50	-9	2,310	-0.39%
2020/04/17	16	20.80	0	0.00	20.65	16	2,218	0.72%
2020/04/15	19	20.89	17	20.94	20.50	2	2,182	0.09%
2020/04/14	17	20.25	30	20.23	20.40	-13	2,156	-0.60%
2020/04/07	1	19.95	0	0.00	20.05	1	2,103	0.05%
2020/04/06	0	0.00	21	19.80	19.90	-21	2,071	-1.01%
2020/04/01	0	0.00	3	19.98	20.00	-3	2,038	-0.15%
2020/03/31	1	19.80	15	19.30	19.95	-14	1,917	-0.73%
2020/03/30	15	18.17	0	0.00	18.15	15	1,857	0.81%
2020/03/27	0	0.00	6	17.95	18.05	-6	1,866	-0.32%
2020/03/26	11	18.00	6	18.05	17.95	5	1,856	0.27%
2020/03/25	20	18.01	10	18.03	18.05	10	1,844	0.54%
2020/03/24	17	17.67	5	17.90	17.60	12	1,818	0.66%
2020/03/23	5	16.84	0	0.00	17.40	5	1,814	0.28%
2020/03/20	20	16.62	0	0.00	17.00	20	1,805	1.11%
2020/03/19	4	16.00	4	16.35	15.80	0	1,758	0.00%
2020/03/17	5	17.19	3	17.90	17.15	2	1,675	0.12%
2020/03/16	2	18.00	0	0.00	17.90	2	1,665	0.12%
2020/03/13	0	0.00	11	17.98	18.60	-11	1,647	-0.67%
2020/03/12	10	19.70	0	0.00	19.40	10	1,585	0.63%
2020/03/11	8	20.45	0	0.00	20.30	8	1,542	0.52%
2020/03/10	2	20.10	0	0.00	20.35	2	1,545	0.13%
2020/03/09	6	20.76	0	0.00	20.60	6	1,526	0.39%
2020/03/03	1	21.85	0	0.00	21.95	1	1,467	0.07%
2020/03/02	1	21.45	0	0.00	21.50	1	1,456	0.07%
2020/02/27	7	21.91	4	21.95	21.60	3	1,459	0.21%
2020/02/26	1	22.25	2	22.18	21.95	-1	1,437	-0.07%
2020/02/25	1	21.65	0	0.00	21.70	1	1,443	0.07%
2020/02/24	1	21.80	200	22.10	21.90	-199	1,432	-13.89%	大賣/鉅額交易
2020/02/18	0	0.00	1	22.65	22.90	-1	1,403	-0.07%
2020/02/17	5	22.90	2	22.58	22.90	3	1,442	0.21%
2020/02/13	1	21.75	0	0.00	21.85	1	1,396	0.07%
2020/02/12	1	21.70	0	0.00	21.70	1	1,396	0.07%
2020/02/11	1	21.75	0	0.00	21.70	1	1,386	0.07%
2020/02/10	0	0.00	3	21.32	21.65	-3	1,402	-0.21%
2020/02/04	1	21.10	0	0.00	21.10	1	1,370	0.07%
2020/02/03	1	20.15	1	20.30	20.65	0	1,369	0.00%
2020/01/31	3	21.77	2	22.43	21.95	1	1,296	0.08%
2020/01/30	2	22.50	0	0.00	22.05	2	1,261	0.16%
2020/01/17	0	0.00	8	24.70	24.60	-8	1,183	-0.68%
2020/01/14	0	0.00	4	24.35	24.35	-4	1,206	-0.33%
2020/01/09	3	24.37	11	24.30	24.25	-8	1,323	-0.60%
2020/01/08	1	24.25	0	0.00	24.25	1	1,318	0.08%
2020/01/07	2	24.60	0	0.00	24.60	2	1,311	0.15%
2020/01/06	0	0.00	10	24.79	24.85	-10	1,326	-0.75%
2020/01/03	0	0.00	1	25.25	25.10	-1	1,331	-0.08%
2019/12/31	3	25.05	0	0.00	25.05	3	1,345	0.22%
2019/12/27	2	25.10	0	0.00	25.10	2	1,339	0.15%
2019/12/26	2	25.20	0	0.00	25.20	2	1,347	0.15%
2019/12/24	6	25.15	2	25.15	25.15	4	1,370	0.29%
2019/12/23	4	24.93	0	0.00	24.95	4	1,360	0.29%
2019/12/20	2	24.60	0	0.00	24.60	2	1,378	0.15%
2019/12/18	2	24.60	0	0.00	24.60	2	1,394	0.14%
2019/12/17	1	24.75	0	0.00	24.70	1	1,387	0.07%
2019/12/13	0	0.00	1	24.35	24.25	-1	1,394	-0.07%
2019/12/12	0	0.00	25	24.25	24.25	-25	1,404	-1.78%
2019/12/11	0	0.00	4	24.30	24.25	-4	1,426	-0.28%
2019/12/06	0	0.00	10	24.70	24.65	-10	1,495	-0.67%
2019/11/20	30	25.12	0	0.00	25.40	30	1,678	1.79%
2019/11/18	1	25.00	0	0.00	25.00	1	1,680	0.06%
2019/11/15	0	0.00	1	24.90	24.90	-1	1,686	-0.06%
2019/11/14	4	24.43	0	0.00	24.45	4	1,679	0.24%
2019/11/08	1	25.60	2	25.60	25.50	-1	1,868	-0.05%
2019/11/05	2	26.15	0	0.00	26.05	2	1,895	0.11%
2019/11/04	0	0.00	1	26.70	26.40	-1	1,934	-0.05%
2019/10/31	1	26.55	0	0.00	26.40	1	2,020	0.05%
2019/10/28	0	0.00	4	25.80	25.70	-4	2,108	-0.19%
2019/10/25	0	0.00	4	25.95	25.95	-4	2,162	-0.18%
2019/10/21	4	26.20	0	0.00	26.50	4	2,538	0.16%
2019/10/18	5	26.15	3	26.10	26.10	2	2,551	0.08%
2019/10/17	10	25.58	0	0.00	26.40	10	2,557	0.39%
2019/10/02	1	25.30	0	0.00	25.10	1	3,110	0.03%
2019/10/01	6	25.15	4	25.25	25.20	2	3,133	0.06%
2019/09/27	1	25.30	0	0.00	25.25	1	3,136	0.03%
2019/09/26	2	25.60	4	25.65	25.65	-2	3,148	-0.06%
2019/09/25	2	25.75	0	0.00	25.65	2	3,217	0.06%
2019/09/18	3	26.67	0	0.00	26.55	3	3,943	0.08%
2019/09/16	0	0.00	1	26.70	26.75	-1	4,141	-0.02%
2019/09/11	2	26.60	5	26.40	26.35	-3	4,206	-0.07%
2019/09/10	3	26.03	0	0.00	25.95	3	4,220	0.07%
2019/09/09	6	26.61	0	0.00	26.15	6	4,325	0.14%
2019/09/06	0	0.00	1	27.10	27.10	-1	4,433	-0.02%
2019/09/02	5	26.25	0	0.00	26.30	5	4,616	0.11%
2019/08/28	2	26.28	0	0.00	26.30	2	4,674	0.04%
2019/08/27	2	26.65	10	26.60	26.60	-8	4,683	-0.17%
2019/08/26	11	26.01	0	0.00	25.90	11	4,697	0.23%
2019/08/19	1	27.20	0	0.00	27.10	1	4,866	0.02%
2019/08/16	0	0.00	10	27.30	27.50	-10	4,861	-0.21%
2019/08/15	10	25.95	0	0.00	26.65	10	4,825	0.21%
2019/08/14	20	26.70	0	0.00	26.50	20	4,789	0.42%
2019/08/13	2	27.05	8	27.10	26.90	-6	4,775	-0.13%
2019/08/07	1	28.75	0	0.00	28.35	1	4,836	0.02%
2019/08/06	1	28.60	10	28.90	28.75	-9	4,889	-0.18%
2019/08/05	1	29.00	0	0.00	29.00	1	4,873	0.02%
2019/08/02	3	28.77	0	0.00	28.60	3	4,907	0.06%
2019/08/01	85	29.65	0	0.00	29.40	85	4,878	1.74%
2019/07/31	2	29.95	0	0.00	29.95	2	4,886	0.04%
2019/07/30	1	30.00	0	0.00	30.05	1	4,913	0.02%
2019/07/29	1	30.40	0	0.00	30.65	1	4,993	0.02%
2019/07/26	5	31.00	1	31.00	30.95	4	5,039	0.08%
2019/07/25	2	30.00	5.1	30.05	30.10	-3.1	5,018	-0.06%
2019/07/24	5	30.40	3	30.20	30.00	2	5,020	0.04%
2019/07/23	28	30.86	14	31.16	30.55	14	5,006	0.28%
2019/07/22	21	31.80	0	0.00	31.75	21	4,983	0.42%
2019/07/19	30	31.93	0	0.00	31.80	30	5,137	0.58%
2019/07/18	60	31.79	0	0.00	31.70	60	5,214	1.15%
2019/07/17	1	31.80	0	0.00	32.10	1	5,464	0.02%
2019/07/15	0.1	33.25	5	33.25	33.25	-4.9	5,326	-0.09%
2019/07/12	0	0.00	1	33.80	33.15	-1	5,294	-0.02%
2019/07/11	1	33.45	16	33.55	33.45	-15	5,284	-0.28%
2019/07/10	0	0.00	1	34.15	34.15	-1	5,194	-0.02%
2019/07/09	0	0.00	1	32.75	32.75	-1	5,047	-0.02%
2019/07/08	0	0.00	9	31.51	31.35	-9	4,953	-0.18%
2019/07/05	1	32.95	0	0.00	33.05	1	4,884	0.02%
2019/07/04	0	0.00	25	32.85	32.80	-25	4,854	-0.51%
2019/07/03	20	33.26	0	0.00	32.90	20	4,845	0.41%
2019/07/02	13	33.14	0	0.00	33.15	13	4,819	0.27%
2019/07/01	5	32.80	0	0.00	32.90	5	4,758	0.11%
2019/06/28	5	32.65	27	32.90	32.80	-22	4,697	-0.47%
2019/06/27	3	35.23	81	34.82	34.95	-78	4,440	-1.76%
2019/06/26	1	36.30	1	35.80	35.90	0	4,377	0.00%
2019/06/25	1	35.20	0	0.00	35.80	1	4,261	0.02%
2019/06/24	0	0.00	15	34.08	34.40	-15	4,113	-0.36%
2019/06/21	0	0.00	10	32.90	32.85	-10	4,013	-0.25%
2019/06/20	10	32.15	2	32.10	32.20	8	4,021	0.20%
2019/06/19	0	0.00	1	32.85	32.80	-1	4,030	-0.02%
2019/06/18	1	32.50	0	0.00	32.85	1	3,971	0.03%
2019/06/17	0	0.00	6	31.88	31.90	-6	3,907	-0.15%
2019/06/14	15	32.09	32	32.01	30.80	-17	3,789	-0.45%
2019/06/13	3	31.15	2	31.60	31.70	1	3,635	0.03%
2019/06/11	0	0.00	2	30.43	30.55	-2	3,570	-0.06%
2019/06/10	2	30.13	3	30.20	30.30	-1	3,569	-0.03%
2019/06/06	0	0.00	1	29.30	29.30	-1	3,492	-0.03%
2019/05/31	7	29.29	0	0.00	29.10	7	3,407	0.21%
2019/05/30	0	0.00	9	29.00	29.10	-9	3,382	-0.27%
2019/05/29	4	28.85	10	28.13	28.90	-6	3,344	-0.18%
2019/05/28	0	0.00	3	28.40	28.45	-3	3,259	-0.09%
2019/05/27	20	28.21	0	0.00	28.25	20	3,233	0.62%
2019/05/21	6	27.31	1	27.45	27.15	5	3,157	0.16%
2019/05/16	1	27.20	0	0.00	27.20	1	3,041	0.03%
2019/05/15	30	28.10	30	27.90	27.95	0	2,957	0.00%
2019/05/14	5	28.30	0	0.00	28.55	5	2,870	0.17%
2019/05/13	0	0.00	7	27.90	28.00	-7	2,791	-0.25%
2019/05/10	0	0.00	10	28.40	27.95	-10	2,772	-0.36%
2019/05/09	0	0.00	2	27.75	28.00	-2	2,778	-0.07%
2019/05/08	1	27.90	11	27.96	27.90	-10	2,736	-0.37%
2019/05/07	0	0.00	3	28.25	28.10	-3	2,689	-0.11%
2019/05/06	13	28.15	5	28.30	28.10	8	2,626	0.30%
2019/05/03	16	27.91	3	27.87	27.90	13	2,478	0.52%
2019/05/02	1	26.50	5	26.55	27.00	-4	2,359	-0.17%
2019/04/30	0	0.00	4	27.05	27.05	-4	2,291	-0.17%
2019/04/29	5	28.13	5	27.79	27.45	0	2,217	0.00%
2019/04/25	11	26.95	7	26.40	27.30	4	1,984	0.20%
2019/04/24	19	25.63	0	0.00	25.25	19	1,780	1.07%
2019/04/23	43	25.15	45	25.36	26.10	-2	1,662	-0.12%
2019/04/17	2	23.85	0	0.00	24.15	2	1,341	0.15%
2019/04/16	0	0.00	2	23.55	23.50	-2	1,298	-0.15%
2019/04/09	0	0.00	2	23.50	23.50	-2	1,270	-0.16%
2019/04/02	0	0.00	2	24.00	23.75	-2	1,235	-0.16%
2019/03/22	0	0.00	52	23.95	24.00	-52	981	-5.30%
2019/03/20	5	23.45	0	0.00	23.55	5	1,005	0.50%
2019/03/14	0	0.00	2	23.95	23.90	-2	966	-0.21%
2019/03/13	5	23.65	0	0.00	23.75	5	922	0.54%
2019/03/12	30	23.20	1	22.95	23.20	29	879	3.30%
2019/02/20	0	0.00	6	21.38	21.45	-6	819	-0.73%
2019/02/19	0	0.00	5	21.35	21.55	-5	811	-0.62%
2019/01/30	13	21.42	18	21.25	21.15	-5	838	-0.60%
2019/01/29	10	22.35	0	0.00	22.45	10	755	1.32%
2019/01/24	4	22.48	0	0.00	22.45	4	756	0.53%
2019/01/14	1	22.05	0	0.00	22.00	1	771	0.13%
2019/01/11	0	0.00	6.3	22.46	22.25	-6.3	780	-0.80%
2019/01/10	0	0.00	0.2	22.30	22.30	-0.2	783	-0.03%
2019/01/04	1	21.95	0	0.00	21.95	1	789	0.13%
2019/01/02	0	0.00	3	21.95	22.00	-3	829	-0.36%
2018/12/25	3	22.15	2	22.55	22.15	1	843	0.12%
2018/12/06	2	22.20	2	22.80	22.25	0	694	0.00%
2018/12/05	0	0.00	1	22.75	22.70	-1	692	-0.14%
2018/12/04	0	0.00	1	22.35	22.95	-1	692	-0.14%
2018/12/03	1	21.95	0	0.00	22.05	1	682	0.15%
2018/11/26	1	21.15	0	0.00	21.15	1	674	0.15%
2018/11/20	0	0.00	20	20.95	21.00	-20	678	-2.95%
2018/11/15	0	0.00	4	21.05	21.10	-4	682	-0.59%
2018/11/13	4	21.23	0	0.00	21.20	4	676	0.59%
2018/11/06	2	19.45	0	0.00	19.50	2	749	0.27%
2018/11/05	3	19.00	1	19.35	19.35	2	754	0.27%
2018/11/01	1	19.10	0	0.00	18.95	1	766	0.13%
2018/10/29	1	18.45	0	0.00	18.50	1	790	0.13%
2018/10/26	0	0.00	2	18.55	18.60	-2	799	-0.25%
2018/10/25	0	0.00	6	18.68	18.55	-6	828	-0.72%
2018/10/23	2	19.20	0	0.00	19.25	2	820	0.24%
2018/10/19	2	19.13	0	0.00	19.30	2	832	0.24%
2018/10/17	0	0.00	2	19.85	20.00	-2	839	-0.24%
2018/10/15	3	19.48	0	0.00	19.40	3	839	0.36%
2018/10/08	1	20.85	0	0.00	20.85	1	825	0.12%
2018/10/03	1	21.70	0	0.00	21.75	1	818	0.12%
2018/10/02	1	22.10	0	0.00	22.10	1	808	0.12%
2018/09/21	1	22.60	0	0.00	22.60	1	906	0.11%
2018/09/20	0	0.00	1	22.80	22.60	-1	920	-0.11%
2018/09/12	0	0.00	2	22.50	22.35	-2	965	-0.21%
2018/09/10	1	22.25	0	0.00	22.30	1	979	0.10%
2018/09/07	3	22.30	0	0.00	22.20	3	985	0.30%
2018/08/30	1	22.70	0	0.00	22.70	1	1,042	0.10%
2018/08/27	0	0.00	1	22.95	22.90	-1	1,119	-0.09%
2018/08/24	1	22.85	0	0.00	22.85	1	1,123	0.09%
2018/08/23	2	22.55	0	0.00	22.70	2	1,132	0.18%
2018/08/22	1	22.70	0	0.00	22.80	1	1,151	0.09%
2018/08/20	4	22.53	0	0.00	22.45	4	1,232	0.32%
2018/08/16	2	22.40	0	0.00	22.55	2	1,225	0.16%
2018/08/14	4	23.00	5	23.00	23.10	-1	1,213	-0.08%
2018/08/03	0	0.00	1	24.15	23.95	-1	1,289	-0.08%
2018/07/30	1	23.70	0	0.00	23.70	1	1,278	0.08%
2018/07/25	1	24.20	0	0.00	24.00	1	1,290	0.08%
2018/07/24	0	0.00	1	24.05	24.05	-1	1,303	-0.08%
2018/07/12	1	23.75	0	0.00	23.75	1	1,427	0.07%
2018/07/10	1	23.80	0	0.00	23.85	1	1,461	0.07%
2018/07/06	0	0.00	1.2	23.43	23.60	-1.2	1,576	-0.08%
2018/07/05	3	23.70	9	23.68	23.45	-6	1,609	-0.37%
2018/07/04	0	0.00	3	24.12	23.95	-3	1,608	-0.19%
2018/07/03	1	24.25	5	24.30	24.20	-4	1,610	-0.25%
2018/06/28	4	23.90	0	0.00	23.90	4	1,572	0.25%
2018/06/27	9	23.68	0	0.00	23.80	9	1,564	0.58%
2018/06/15	0	0.00	10	23.90	24.40	-10	1,652	-0.61%
2018/06/14	6	24.20	0	0.00	23.95	6	1,652	0.36%
2018/06/13	0	0.00	2	24.00	23.80	-2	1,656	-0.12%
2018/06/08	20	24.75	6	24.50	24.50	14	1,619	0.86%
2018/06/06	2	24.78	0	0.00	24.65	2	1,593	0.13%
2018/06/05	0	0.00	5	24.07	24.10	-5	1,542	-0.32%
2018/06/04	0	0.00	1	24.10	23.95	-1	1,546	-0.06%
2018/05/31	2	23.95	1	24.15	23.90	1	1,554	0.06%
2018/05/30	1	23.70	0	0.00	23.95	1	1,548	0.06%
2018/05/29	14	23.77	1	23.95	23.90	13	1,532	0.85%
2018/05/23	1	23.35	0	0.00	23.25	1	1,487	0.07%
2018/05/22	0	0.00	6	23.55	23.50	-6	1,484	-0.40%
2018/05/17	0	0.00	8	22.95	23.05	-8	1,476	-0.54%
2018/05/15	1	22.35	0	0.00	22.35	1	1,510	0.07%
2018/05/14	8	21.85	3	22.27	21.95	5	1,606	0.31%
2018/05/11	10	22.52	2	22.70	22.55	8	1,579	0.51%
2018/05/10	1	22.60	0	0.00	22.75	1	1,577	0.06%
2018/05/04	1	23.25	0	0.00	23.35	1	1,626	0.06%
2018/05/02	0	0.00	16	23.60	23.60	-16	1,700	-0.94%
2018/04/30	1	23.45	0	0.00	23.55	1	1,753	0.06%
2018/04/27	9	22.62	17	22.85	23.15	-8	1,891	-0.42%
2018/04/26	21	23.44	0	0.00	23.20	21	2,018	1.04%
2018/04/25	1	23.85	0	0.00	23.90	1	2,021	0.05%
2018/04/24	5	23.86	0	0.00	23.75	5	2,030	0.25%
2018/04/23	0	0.00	2	24.35	24.40	-2	2,031	-0.10%
2018/04/20	0	0.00	5	24.05	24.10	-5	2,036	-0.25%
2018/04/19	1	23.65	0	0.00	24.10	1	2,055	0.05%
2018/04/18	6	23.36	0	0.00	23.55	6	2,066	0.29%
2018/04/17	2	23.55	0	0.00	23.60	2	2,069	0.10%
2018/04/16	0	0.00	40	23.87	23.80	-40	2,124	-1.88%
2018/04/13	10	24.11	0	0.00	24.10	10	2,206	0.45%
2018/04/12	22	25.06	0	0.00	24.30	22	2,237	0.98%
2018/04/11	1	24.30	1	24.75	24.75	0	2,153	0.00%
2018/04/10	1	24.00	0	0.00	24.00	1	2,122	0.05%
2018/04/03	1	23.90	0	0.00	24.05	1	2,121	0.05%
2018/04/02	3	24.23	1	24.55	24.15	2	2,148	0.09%
2018/03/31	21	24.45	0	0.00	24.45	21	2,179	0.96%
2018/03/30	0	0.00	2	23.95	24.20	-2	2,169	-0.09%
2018/03/27	1	23.85	1	23.95	23.35	0	2,171	0.00%
2018/03/26	0	0.00	1	23.00	23.75	-1	2,165	-0.05%
2018/03/23	2	22.80	2	22.75	22.80	0	2,184	0.00%
2018/03/20	0	0.00	2	22.40	22.45	-2	2,165	-0.09%
2018/03/13	1	23.20	0	0.00	23.15	1	2,142	0.05%
2018/03/12	2	23.45	0	0.00	23.40	2	2,144	0.09%
2018/03/07	2	23.15	3	23.15	23.20	-1	2,133	-0.05%
2018/02/21	0	0.00	3	22.30	22.20	-3	2,144	-0.14%
2018/02/07	1	22.15	40	21.45	21.40	-39	2,094	-1.86%
2018/02/06	4	21.55	62	21.55	21.55	-58	2,054	-2.82%
2018/02/02	1	23.65	0	0.00	23.65	1	1,956	0.05%
2018/02/01	0	0.00	1	23.85	23.80	-1	1,962	-0.05%
2018/01/31	3	23.35	0	0.00	23.50	3	1,952	0.15%
2018/01/23	5	24.88	0	0.00	24.80	5	1,853	0.27%
2018/01/22	0	0.00	40	23.95	24.65	-40	1,770	-2.26%
2018/01/18	0	0.00	1	22.45	22.30	-1	1,705	-0.06%
2018/01/17	1	22.25	0	0.00	22.25	1	1,708	0.06%
2018/01/15	10	22.75	2	22.60	22.30	8	1,773	0.45%
2018/01/12	7	22.60	1	22.30	22.60	6	1,803	0.33%
2018/01/11	0	0.00	20	22.38	22.50	-20	1,807	-1.11%
2018/01/10	0	0.00	1	23.20	22.75	-1	1,772	-0.06%
2018/01/09	0	0.00	11	22.13	22.80	-11	1,705	-0.65%
2018/01/08	0	0.00	23	21.90	21.90	-23	1,611	-1.43%
2018/01/04	1	20.85	0	0.00	21.00	1	1,570	0.06%