上詮 (3363)-台新-建北券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
129.5
漲跌
▼3.0
漲幅
-2.26%
成交量
10,182張
產業
上櫃通信網路類股0.00%
272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

上詮 (3363)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/09	7	131.00	5	130.30	129.50	2	14,002	0.01%
2024/05/08	32	133.64	21.2	133.21	132.50	10.8	13,934	0.08%
2024/05/07	55.2	131.90	50.1	132.46	129.00	5.1	13,598	0.04%
2024/05/06	21	122.76	24.5	123.38	131.00	-3.5	13,013	-0.03%
2024/05/03	6	122.67	6	121.25	119.50	0	12,728	0.00%
2024/05/02	35	127.61	32	128.80	125.00	3	12,537	0.02%
2024/04/30	45	126.04	48	126.94	127.00	-3	12,253	-0.02%
2024/04/29	16	125.53	16	127.59	130.00	0	11,871	0.00%
2024/04/26	30	122.18	26	122.56	118.50	4	11,566	0.03%
2024/04/25	9	114.11	20	114.53	118.00	-11	11,028	-0.10%
2024/04/24	0.1	108.00	0	0.00	107.50	0.1	10,862	0.00%
2024/04/23	4	102.75	1	104.00	102.00	3	10,863	0.03%
2024/04/22	7	103.64	7	100.93	100.00	0	10,896	0.00%
2024/04/19	4	105.88	5	105.70	105.50	-1	10,900	-0.01%
2024/04/18	27	109.67	17	108.41	109.00	10	10,856	0.09%
2024/04/17	27	102.30	26	102.75	104.00	1	10,821	0.01%
2024/04/16	16	102.40	55	100.15	99.60	-39	10,733	-0.36%
2024/04/15	4	109.75	13	110.42	109.00	-9	10,632	-0.08%
2024/04/12	34	108.82	36	109.11	108.00	-2	10,523	-0.02%
2024/04/11	31.1	107.05	12	108.38	107.00	19.1	10,422	0.18%
2024/04/10	52	109.71	32.1	111.83	114.00	19.9	10,238	0.19%
2024/04/09	20.5	106.60	19	105.35	104.00	1.5	9,966	0.01%
2024/04/08	7	101.21	4	101.63	101.00	3	9,785	0.03%
2024/04/03	3	102.83	6	103.92	103.50	-3	9,773	-0.03%
2024/04/02	26	103.34	29	101.43	102.50	-3	9,695	-0.03%
2024/04/01	14.1	101.94	5	105.00	105.50	9.1	9,453	0.10%
2024/03/29	20	96.46	17	98.29	96.20	3	9,387	0.03%
2024/03/28	7	98.33	3	97.90	96.80	4	9,352	0.04%
2024/03/27	5	100.00	3	100.97	98.20	2	9,305	0.02%
2024/03/26	9	106.44	13	105.96	101.00	-4	9,242	-0.04%
2024/03/25	6	116.00	7	112.93	112.00	-1	9,114	-0.01%
2024/03/22	13	111.31	18	113.50	113.00	-5	9,088	-0.06%
2024/03/21	24	113.19	6	113.67	113.50	18	9,029	0.20%
2024/03/18	0	0.00	1	120.00	126.00	-1	9,006	-0.01%
2024/03/15	0.1	120.00	6.1	116.97	118.00	-6	9,114	-0.07%
2024/03/13	3	137.17	0	0.00	125.00	3	9,266	0.03%
2024/03/12	6.1	127.47	2	133.50	133.50	4.1	9,247	0.04%
2024/03/11	0	0.00	4	120.75	121.50	-4	9,277	-0.04%
2024/03/08	3	118.67	110.5	122.01	120.50	-107.5	9,322	-1.15%	大賣/鉅額交易
2024/03/07	10.5	126.19	0	0.00	124.00	10.5	9,391	0.11%
2024/03/06	1	122.50	25	124.32	125.50	-24	9,681	-0.25%
2024/03/05	4	121.63	1	121.00	126.00	3	9,877	0.03%
2024/03/04	84	124.24	18	125.31	123.00	66	10,165	0.65%
2024/03/01	78	123.21	19	120.71	120.50	59	9,785	0.60%
2024/02/29	67	120.88	74	120.51	121.00	-7	9,544	-0.07%
2024/02/27	101.1	116.46	103	117.70	121.50	-1.9	8,984	-0.02%	大買/大賣/
2024/02/26	3	105.67	1	110.50	110.50	2	8,386	0.02%
2024/02/23	29	96.93	44.3	98.27	100.50	-15.3	8,555	-0.18%
2024/02/22	41	92.95	40	93.26	91.80	1	8,232	0.01%
2024/02/21	99	92.72	106	92.73	92.20	-7	8,053	-0.09%	大賣/
2024/02/20	72	91.79	73	91.87	88.60	-1	7,592	-0.01%
2024/02/19	92.3	90.29	76	90.30	89.90	16.3	7,273	0.22%
2024/02/16	32	82.38	28	82.27	86.20	4	6,997	0.06%
2024/02/15	7	78.43	5	78.54	78.40	2	6,686	0.03%
2024/02/05	18	77.69	9	77.50	77.40	9	6,560	0.14%
2024/02/02	29	78.11	18	77.64	77.30	11	6,490	0.17%
2024/02/01	33	76.50	32	76.94	77.90	1	6,290	0.02%
2024/01/31	11	73.58	3	73.30	72.90	8	5,915	0.14%
2024/01/30	2	71.80	0	0.00	72.10	2	5,894	0.03%
2024/01/29	7	72.97	15	73.15	73.40	-8	5,898	-0.14%
2024/01/25	2	70.20	2	71.10	70.20	0	5,974	0.00%
2024/01/24	0	0.00	1	71.70	72.30	-1	6,039	-0.02%
2024/01/23	7	73.46	8	73.51	71.40	-1	6,114	-0.02%
2024/01/22	1	71.40	1	71.90	71.50	0	6,031	0.00%
2024/01/18	6	73.60	7	71.06	72.00	-1	6,482	-0.02%
2024/01/17	41	73.16	43	73.51	72.80	-2	6,599	-0.03%
2024/01/16	10	72.55	23	72.72	72.60	-13	6,792	-0.19%
2024/01/15	0	0.00	7	69.97	72.00	-7	6,817	-0.10%
2024/01/12	5	69.84	7	69.87	68.50	-2	6,936	-0.03%
2024/01/11	4	70.23	15	70.32	70.90	-11	7,066	-0.16%
2024/01/10	13	67.14	2	67.80	66.30	11	7,156	0.15%
2024/01/09	1	65.00	7	66.69	67.20	-6	7,459	-0.08%
2024/01/08	2	66.40	0	0.00	65.70	2	7,816	0.03%
2024/01/05	1	67.80	0	0.00	67.00	1	8,270	0.01%
2024/01/03	3	67.93	0	0.00	67.80	3	8,525	0.04%
2024/01/02	3	69.40	0	0.00	69.10	3	8,652	0.03%
2023/12/29	1	68.80	1	67.70	69.30	0	9,084	0.00%
2023/12/28	1	68.60	1	69.90	68.50	0	9,241	0.00%
2023/12/27	2	69.35	0	0.00	69.10	2	9,429	0.02%
2023/12/26	1	68.40	0	0.00	69.80	1	9,737	0.01%
2023/12/25	1	68.60	1	69.20	68.50	0	9,900	0.00%
2023/12/20	2.5	70.38	3	70.47	70.60	-0.5	11,362	0.00%
2023/12/19	4	70.80	14	70.01	69.80	-10	11,773	-0.08%
2023/12/18	2	69.40	0	0.00	70.10	2	11,854	0.02%
2023/12/15	6	70.25	5	69.54	69.40	1	11,969	0.01%
2023/12/14	4	71.43	3.5	70.84	70.60	0.5	12,164	0.00%
2023/12/13	7	72.39	3	72.87	71.60	4	12,426	0.03%
2023/12/12	5	73.94	3	73.97	73.70	2	13,239	0.02%
2023/12/11	10	75.65	11	75.57	76.00	-1	13,557	-0.01%
2023/12/08	4	74.03	4	74.35	74.40	0	13,789	0.00%
2023/12/07	5.1	73.31	1	72.30	73.00	4.1	13,944	0.03%
2023/12/06	9.1	75.18	6	75.13	75.00	3.1	14,236	0.02%
2023/12/05	3.2	73.41	2	73.80	74.70	1.2	14,592	0.01%
2023/12/04	10.2	76.58	5	74.58	74.00	5.2	15,152	0.03%
2023/12/01	33.5	79.03	67	78.95	77.90	-33.5	15,238	-0.22%
2023/11/30	5.5	76.53	3	78.90	78.40	2.5	15,020	0.02%
2023/11/29	25	77.71	36.5	77.55	76.40	-11.5	14,834	-0.08%
2023/11/28	3	74.03	32	73.70	74.20	-29	14,510	-0.20%
2023/11/27	2	71.30	0	0.00	71.40	2	14,450	0.01%
2023/11/24	7	72.54	54	72.13	71.90	-47	14,438	-0.33%
2023/11/22	24	73.40	37.3	73.94	74.50	-13.3	14,317	-0.09%
2023/11/21	20	73.28	17	73.27	71.70	3	14,140	0.02%
2023/11/20	8	72.19	9.1	71.39	70.90	-1.1	13,979	-0.01%
2023/11/17	62	71.58	0	0.00	72.30	62	13,935	0.44%
2023/11/16	0	0.00	1	72.50	72.50	-1	13,943	-0.01%
2023/11/15	16	72.10	42	71.79	71.10	-26	13,897	-0.19%
2023/11/14	4	66.58	8	66.41	68.10	-4	13,738	-0.03%
2023/11/13	6.3	65.03	5	65.30	65.10	1.3	13,810	0.01%
2023/11/10	29	64.66	8.1	65.62	64.50	20.9	13,904	0.15%
2023/11/09	7	67.84	2	68.70	67.20	5	13,899	0.04%
2023/11/08	8	69.10	9	69.02	69.30	-1	13,929	-0.01%
2023/11/07	16	68.48	3.5	68.60	67.70	12.5	14,026	0.09%
2023/11/06	9	70.30	8	70.99	70.10	1	14,041	0.01%
2023/11/03	1	69.70	4.5	69.86	69.20	-3.5	14,089	-0.02%
2023/11/02	13	69.05	29	69.54	70.30	-16	14,226	-0.11%
2023/11/01	11	66.35	1	67.40	67.80	10	14,147	0.07%
2023/10/31	22	67.22	4	70.88	66.10	18	14,089	0.13%
2023/10/30	2	69.90	5	69.94	69.70	-3	14,031	-0.02%
2023/10/27	24	71.32	16	72.03	70.50	8	13,997	0.06%
2023/10/26	36	75.11	39	75.18	72.40	-3	13,927	-0.02%
2023/10/25	23	73.64	34	73.70	74.00	-11	13,639	-0.08%
2023/10/24	39	71.02	40	71.65	73.20	-1	13,479	-0.01%
2023/10/23	9	68.50	5	69.02	67.70	4	13,275	0.03%
2023/10/20	10	71.84	29	70.82	69.30	-19	13,272	-0.14%
2023/10/19	24	72.99	23	72.31	73.60	1	13,124	0.01%
2023/10/18	20	73.83	17	72.22	71.70	3	13,006	0.02%
2023/10/17	10	78.19	8	79.88	73.00	2	12,919	0.02%
2023/10/16	18	80.02	16	80.93	78.80	2	13,153	0.02%
2023/10/13	40	79.89	47	80.38	77.50	-7	13,256	-0.05%
2023/10/12	12	77.79	22	77.39	75.70	-10	13,003	-0.08%
2023/10/11	19	73.81	9	73.29	73.60	10	13,523	0.07%
2023/10/06	10	76.73	4	75.63	75.50	6	13,847	0.04%
2023/10/05	45	77.49	53	77.45	75.90	-8	13,944	-0.06%
2023/10/04	21	74.57	20	75.27	74.10	1	13,772	0.01%
2023/10/03	24	75.17	19	74.58	73.50	5	13,824	0.04%
2023/10/02	31	76.42	28	77.19	74.80	3	14,013	0.02%
2023/09/28	16	73.15	13	73.12	73.90	3	14,177	0.02%
2023/09/27	25	72.27	17	72.54	72.80	8	14,659	0.05%
2023/09/26	42	73.96	22	73.71	72.40	20	14,735	0.14%
2023/09/25	195	76.53	236	76.47	75.00	-41	14,643	-0.28%	大買/大賣/
2023/09/22	16	71.45	38	71.93	73.80	-22	13,723	-0.16%
2023/09/21	22	67.45	19	67.54	67.10	3	13,336	0.02%
2023/09/20	13	69.66	17	69.05	68.00	-4	13,325	-0.03%
2023/09/19	41	68.87	40	68.75	69.70	1	13,265	0.01%
2023/09/18	126	69.82	128	69.50	69.50	-2	13,146	-0.02%	大買/大賣/
2023/09/15	132	74.10	135	74.20	68.20	-3	12,889	-0.02%	大買/大賣/
2023/09/14	43	71.68	53.4	72.32	75.00	-10.4	12,152	-0.09%
2023/09/13	18	66.94	56	67.72	68.20	-38	11,823	-0.32%
2023/09/12	18	66.27	44	64.63	64.90	-26	11,582	-0.22%
2023/09/11	25	64.66	21	65.53	66.10	4	11,412	0.04%
2023/09/08	24	64.37	24	63.51	64.00	0	11,186	0.00%
2023/09/07	65	63.99	65	63.64	63.70	0	10,948	0.00%
2023/09/06	52	57.07	42	58.89	59.70	10	10,414	0.10%
2023/09/05	11	52.99	1	54.30	54.30	10	10,333	0.10%
2023/09/04	1	49.70	3	49.20	49.40	-2	10,394	-0.02%
2023/09/01	4	51.00	4	50.50	49.70	0	10,544	0.00%
2023/08/31	11	51.25	2	50.85	50.30	9	10,782	0.08%
2023/08/30	2	51.60	4	52.65	51.60	-2	11,146	-0.02%
2023/08/29	5	52.06	3	52.63	52.00	2	11,526	0.02%
2023/08/28	4	52.88	8	53.30	52.50	-4	12,012	-0.03%
2023/08/25	2.1	54.27	4	52.78	52.30	-2	12,144	-0.02%
2023/08/24	4	58.18	3	60.43	57.00	1	12,540	0.01%
2023/08/23	0	0.00	15	58.68	58.60	-15	12,786	-0.12%
2023/08/22	8.1	60.35	12	60.41	59.00	-3.9	13,125	-0.03%
2023/08/21	6	60.73	6	60.62	60.10	0	13,426	0.00%
2023/08/18	5.3	62.36	2	63.25	59.90	3.3	13,614	0.02%
2023/08/17	12	62.95	13	62.92	62.40	-1	13,796	-0.01%
2023/08/16	35	62.43	34	62.50	62.10	1	14,005	0.01%
2023/08/15	6	57.82	5	57.58	57.60	1	14,547	0.01%
2023/08/14	3	55.03	4	55.08	55.80	-1	14,965	-0.01%
2023/08/11	42	54.34	39	54.36	54.30	3	15,385	0.02%
2023/08/10	16	57.48	11	58.18	57.10	5	16,034	0.03%
2023/08/09	9	66.21	3	66.77	63.40	6	16,407	0.04%
2023/08/08	26	72.20	24	71.58	70.40	2	16,441	0.01%
2023/08/07	1	72.10	4	70.05	72.10	-3	16,402	-0.02%
2023/08/04	2	68.50	3	69.10	68.10	-1	16,428	-0.01%
2023/08/02	0	0.00	3	70.97	69.90	-3	16,476	-0.02%
2023/08/01	0	0.00	2	69.90	73.10	-2	16,540	-0.01%
2023/07/31	5	71.34	1	74.00	69.90	4	16,594	0.02%
2023/07/28	3	71.10	0	0.00	73.40	3	16,781	0.02%
2023/07/27	6	73.15	0	0.00	72.00	6	16,931	0.04%
2023/07/26	8	76.90	9	74.60	74.00	-1	17,472	-0.01%
2023/07/25	6	76.00	14	74.81	76.50	-8	17,880	-0.04%
2023/07/24	5	70.80	0	0.00	71.60	5	18,140	0.03%
2023/07/21	8	68.60	6	68.00	70.70	2	18,269	0.01%
2023/07/20	8	66.49	2	65.20	66.00	6	18,266	0.03%
2023/07/19	71	74.15	75	73.94	71.10	-4	18,249	-0.02%
2023/07/18	76	72.07	75	72.33	71.10	1	17,781	0.01%
2023/07/17	16	65.53	19	66.74	67.90	-3	17,441	-0.02%
2023/07/14	112	61.13	91	61.39	61.80	21	17,612	0.12%	大買/
2023/07/13	35	55.87	38	56.57	58.60	-3	17,252	-0.02%
2023/07/12	31	52.11	32	53.02	53.30	-1	16,911	-0.01%
2023/07/11	56	52.44	53	52.39	51.50	3	16,789	0.02%
2023/07/10	25	51.44	16	51.68	51.50	9	16,715	0.05%
2023/07/07	43	50.78	27	51.12	50.50	16	16,647	0.10%
2023/07/06	52	52.14	42.5	52.57	51.00	9.6	16,292	0.06%
2023/07/05	138	50.89	97	51.15	51.50	41	15,838	0.26%	大買/
2023/07/04	28	46.71	19	47.87	48.75	9	15,182	0.06%
2023/07/03	16	44.82	15	44.50	44.35	1	14,830	0.01%
2023/06/30	5	42.00	5	41.60	41.60	0	14,644	0.00%
2023/06/29	12	41.37	21	40.82	40.80	-9	14,601	-0.06%
2023/06/28	19	41.06	8	41.13	40.15	11	14,553	0.08%
2023/06/27	10	42.20	10	42.55	40.65	0	14,459	0.00%
2023/06/26	4	43.76	6	42.90	41.80	-2	14,384	-0.01%
2023/06/21	3	46.37	3	46.05	45.85	0	14,311	0.00%
2023/06/20	21	48.85	15	47.32	47.25	6	14,342	0.04%
2023/06/19	27.5	47.51	22	47.86	47.95	5.5	14,177	0.04%
2023/06/16	3	46.43	24	47.36	46.85	-21	14,050	-0.15%
2023/06/15	0	0.00	0	46.40	45.45	0	13,892	0.00%
2023/06/14	15	47.00	5	46.50	45.40	10	13,824	0.07%
2023/06/13	6	45.89	2	45.93	46.65	4	13,683	0.03%
2023/06/12	6	44.13	6	44.15	44.00	0	13,478	0.00%
2023/06/09	12	45.84	3	45.53	44.30	9	13,373	0.07%
2023/06/08	11	45.51	11	47.65	45.25	0	13,208	0.00%
2023/06/07	9	47.67	7	47.88	47.85	2	13,019	0.02%
2023/06/06	12	48.51	9	47.92	47.60	3	12,825	0.02%
2023/06/05	54	48.44	65	48.69	48.40	-11	12,521	-0.09%
2023/06/02	33	47.29	21	46.80	46.20	12	12,097	0.10%
2023/06/01	18	45.55	41	45.00	46.85	-23	11,669	-0.20%
2023/05/31	7	43.43	1	43.35	42.60	6	11,130	0.05%
2023/05/30	24	43.69	27	44.17	43.30	-3	10,908	-0.03%
2023/05/29	24	42.16	34	41.98	42.70	-10	10,354	-0.10%
2023/05/26	113	41.51	98	41.36	41.10	15	10,001	0.15%	大買/
2023/05/25	32	41.01	52	40.51	40.05	-20	9,558	-0.21%
2023/05/24	37	40.01	59	40.09	39.70	-22	9,155	-0.24%
2023/05/23	24	41.98	3	42.20	41.65	21	8,844	0.24%
2023/05/22	41	41.31	83	40.64	42.70	-42	8,522	-0.49%
2023/05/19	71	41.84	113	41.99	40.75	-42	8,155	-0.51%	大賣/
2023/05/18	113	40.31	109	40.40	42.15	4	7,461	0.05%	大買/大賣/
2023/05/17	133	38.34	155	38.30	38.35	-22	6,928	-0.32%	大買/大賣/
2023/05/16	102.4	37.70	125	37.82	38.25	-22.6	6,396	-0.35%	大買/大賣/
2023/05/15	67	34.71	32	35.10	35.05	35	5,521	0.63%
2023/05/12	6	31.20	11	31.17	33.15	-5	5,053	-0.10%
2023/05/11	29	30.44	22	30.78	30.15	7	4,901	0.14%
2023/05/10	2	34.35	0	0.00	33.50	2	4,714	0.04%
2023/05/09	3	34.37	5	35.00	34.90	-2	4,638	-0.04%
2023/05/08	8	35.58	7	35.63	34.90	1	4,548	0.02%
2023/05/05	7	34.60	6	34.49	34.40	1	4,427	0.02%
2023/05/04	19	34.09	153	33.16	35.00	-134	4,335	-3.09%	大賣/鉅額交易
2023/05/03	2	34.75	27	34.96	34.10	-25	4,054	-0.62%
2023/05/02	321	38.50	154	38.47	35.60	167	3,847	4.34%	大買/大賣/鉅額交易
2023/04/28	78	37.48	77	37.40	38.80	1	3,256	0.03%
2023/04/27	91	34.72	35	35.25	35.30	56	2,749	2.04%
2023/04/26	65	30.55	6	30.86	32.10	59	2,376	2.48%
2023/04/25	3	29.70	2	30.05	29.20	1	2,189	0.05%
2023/04/21	0	0.00	3	34.24	31.25	-3	1,989	-0.15%
2023/04/20	6	34.55	9	35.76	34.70	-3	1,908	-0.16%
2023/04/19	13	36.12	10	35.88	34.70	3	1,754	0.17%
2023/04/18	23	34.52	58	35.88	36.20	-35	1,362	-2.57%
2023/04/17	1	32.95	0	0.00	32.95	1	1,035	0.10%
2023/04/14	1	32.75	1	32.60	32.85	0	933	0.00%
2023/04/13	17	32.58	17	33.10	31.70	0	815	0.00%
2023/04/12	0	0.00	1	29.90	31.35	-1	600	-0.17%
2023/04/11	0	0.00	1	28.85	28.50	-1	421	-0.24%
2023/04/10	0	0.00	2	27.90	27.95	-2	377	-0.53%
2023/03/24	11	26.50	11	27.50	26.50	0	305	0.00%
2023/03/23	5	26.75	7	27.09	27.40	-2	248	-0.80%
2023/03/09	0	24.75	0	0.00	24.40	0	190	0.01%
2023/02/03	0	0.00	2	23.95	24.10	-2	342	-0.58%
2023/02/02	2	23.75	0	0.00	24.15	2	340	0.59%
2022/11/29	1	25.80	1	25.65	25.20	0	261	0.00%
2022/11/24	0	0.00	1	22.35	22.35	-1	165	-0.61%
2022/11/18	0	0.00	35	22.51	22.45	-35	185	-18.91%
2022/11/17	13	22.83	0	0.00	22.80	13	185	7.01%
2022/11/16	2	22.45	0	0.00	22.40	2	186	1.07%
2022/11/03	20	22.84	0	0.00	22.85	20	242	8.26%
2022/10/25	1	21.70	0	0.00	21.70	1	393	0.25%
2022/09/07	15	23.90	0	0.00	24.00	15	414	3.62%
2022/09/06	11	24.55	0	0.00	24.60	11	406	2.71%
2022/08/29	1	25.20	0	0.00	25.20	1	403	0.25%
2022/08/11	1	25.60	0	0.00	25.40	1	363	0.28%
2022/08/10	0	0.00	0.1	26.55	26.50	-0.1	343	-0.03%
2022/08/09	3.1	27.40	60	27.79	26.70	-56.9	326	-17.41%
2022/08/08	2	26.75	115	26.97	27.20	-113	271	-41.55%	大賣/鉅額交易
2022/07/01	0	0.00	7	22.86	22.80	-7	230	-3.04%
2022/06/24	0	24.00	0	0.00	23.80	0	247	0.00%
2022/06/06	0	27.00	0	0.00	26.70	0	351	0.00%
2022/06/01	4	25.75	0	0.00	26.00	4	365	1.09%
2022/04/26	3	26.75	0	0.00	26.70	3	425	0.70%
2022/04/06	0	30.90	0	0.00	29.90	0	515	0.00%
2022/03/24	0	30.60	0	0.00	30.55	0	531	0.00%
2022/03/22	4	30.10	0	0.00	30.80	4	553	0.72%
2022/03/18	1	29.60	2	29.50	29.40	-1	573	-0.17%
2022/03/16	1	28.70	0	0.00	28.20	1	607	0.16%
2022/03/08	0	0.00	2	28.00	27.30	-2	1,354	-0.15%
2022/02/16	0	0.00	2	30.08	30.05	-2	1,971	-0.10%
2022/02/11	0	0.00	2	30.75	30.70	-2	2,214	-0.09%
2022/01/24	0	0.00	10	29.12	29.55	-10	2,941	-0.34%
2022/01/13	1	30.65	0	0.00	30.40	1	3,661	0.03%
2022/01/07	2	30.28	0	0.00	30.50	2	3,661	0.05%
2022/01/06	10	31.55	0	0.00	31.50	10	3,643	0.27%
2022/01/05	10	32.03	0	0.00	32.05	10	3,641	0.27%
2022/01/04	0	0.00	5	32.89	32.35	-5	3,667	-0.14%
2021/12/30	5	33.50	0	0.00	33.40	5	3,664	0.14%
2021/12/27	0	0.00	1	33.80	33.70	-1	3,656	-0.03%
2021/12/21	0	0.00	1	33.50	33.65	-1	3,653	-0.03%
2021/12/20	1	33.25	0	0.00	33.00	1	3,661	0.03%
2021/12/17	110	33.43	0	0.00	33.20	110	3,665	3.00%	大買/鉅額交易
2021/12/16	40	33.83	0	0.00	34.00	40	3,665	1.09%
2021/12/13	1	33.50	0.5	33.80	33.60	0.6	3,618	0.02%
2021/12/09	4	34.20	4	34.85	34.20	0	3,558	0.00%
2021/12/08	3	34.90	2	35.73	34.80	1	3,537	0.03%
2021/12/07	34	37.25	30	37.46	35.55	4	3,469	0.12%
2021/12/06	5	38.28	8	38.93	39.45	-3	3,108	-0.10%
2021/12/03	0	0.00	3	35.42	35.90	-3	2,936	-0.10%
2021/12/01	0	0.00	1	33.75	35.50	-1	2,825	-0.04%
2021/11/30	2	34.18	1	34.15	34.10	1	2,784	0.04%
2021/11/26	1	33.00	0	0.00	32.70	1	2,745	0.04%
2021/11/24	2	34.03	0	0.00	35.30	2	2,681	0.07%
2021/11/19	2	34.58	0	0.00	34.55	2	2,556	0.08%
2021/11/18	4	35.44	0	0.00	34.75	4	2,519	0.16%
2021/11/17	10	35.20	10	35.00	34.80	0	2,397	0.00%
2021/11/15	3	32.82	0	0.00	33.30	3	2,355	0.13%
2021/11/11	3	32.48	0	0.00	31.90	3	2,325	0.13%
2021/11/10	1	34.00	0	0.00	35.00	1	2,213	0.05%
2021/11/09	1	34.95	0	0.00	34.50	1	2,116	0.05%
2021/11/08	2	34.75	2	34.70	34.25	0	2,067	0.00%
2021/11/05	27	35.95	46	36.05	35.25	-19	2,014	-0.94%
2021/11/04	37	33.86	22	33.84	34.00	15	1,745	0.86%
2021/11/03	2	32.15	0	0.00	32.40	2	1,622	0.12%
2021/11/02	4	34.00	25	32.49	31.60	-21	1,586	-1.32%
2021/11/01	15	34.55	4	34.41	34.15	11	1,509	0.73%
2021/10/29	8	33.74	12	33.76	33.80	-4	1,382	-0.29%
2021/10/28	6	33.30	1	32.85	32.85	5	1,272	0.39%
2021/10/27	23.5	33.33	17	32.76	33.25	6.5	1,201	0.54%
2021/10/26	0	0.00	10	31.40	31.50	-10	988	-1.01%
2021/10/25	14	31.11	4	30.85	31.35	10	928	1.08%
2021/10/22	0	0.00	3	30.33	30.90	-3	730	-0.41%
2021/10/20	3	28.15	3	27.90	28.45	0	661	0.00%
2021/10/15	0	0.00	2	27.50	27.60	-2	656	-0.30%
2021/10/13	2	26.95	0	0.00	27.15	2	661	0.30%
2021/10/06	0	26.80	0	0.00	26.45	0	643	0.00%
2021/10/04	1	25.50	0	0.00	25.55	1	675	0.15%
2021/10/01	1	26.55	0	0.00	26.30	1	739	0.14%
2021/09/28	1	28.30	0	0.00	28.35	1	837	0.12%
2021/09/27	0	0.00	1	28.25	28.20	-1	831	-0.12%
2021/09/17	0	0.00	2	27.60	27.50	-2	800	-0.25%
2021/09/16	0	0.00	1	27.80	27.50	-1	810	-0.12%
2021/09/13	4	27.66	3	27.57	27.20	1	819	0.12%
2021/09/03	0	0.00	1	25.95	26.15	-1	791	-0.13%
2021/08/19	3	27.50	2	27.88	26.90	1	758	0.13%
2021/08/17	2	24.50	0	0.00	24.50	2	638	0.31%
2021/08/13	1	25.45	0	0.00	25.30	1	640	0.16%
2021/08/10	1	26.00	0	0.00	25.60	1	659	0.15%
2021/08/06	1	26.30	0	0.00	26.50	1	681	0.15%
2021/07/30	1	26.40	0	0.00	26.40	1	789	0.13%
2021/07/28	1	27.00	0	0.00	26.90	1	815	0.12%
2021/07/27	0	0.00	3	27.65	27.65	-3	847	-0.35%
2021/07/22	0	0.00	1	26.95	26.65	-1	985	-0.10%
2021/07/20	2	26.70	0	0.00	26.65	2	1,023	0.20%
2021/07/19	0	0.00	1	27.10	27.05	-1	1,040	-0.10%
2021/07/14	1	26.70	0	0.00	27.00	1	1,101	0.09%
2021/07/12	1	27.15	0	0.00	27.15	1	1,179	0.08%
2021/07/09	1	27.95	0	0.00	27.70	1	1,211	0.08%
2021/07/08	4	28.84	0	0.00	28.70	4	1,299	0.31%
2021/07/06	1	26.20	0	0.00	26.45	1	1,672	0.06%
2021/07/02	0	0.00	1	25.70	25.65	-1	2,134	-0.05%
2021/07/01	0	0.00	1	25.20	25.30	-1	2,163	-0.05%
2021/06/29	0	0.00	1	25.05	25.00	-1	2,273	-0.04%
2021/06/28	1	25.20	0	0.00	25.15	1	2,279	0.04%
2021/06/24	0	0.00	3	26.42	26.55	-3	2,271	-0.13%
2021/06/23	0	0.00	1	25.60	25.85	-1	2,240	-0.04%
2021/06/17	0	0.00	1	25.95	26.15	-1	2,267	-0.04%
2021/06/15	0	0.00	1	25.80	25.70	-1	2,293	-0.04%
2021/06/10	2	25.50	2	25.63	25.55	0	2,359	0.00%
2021/06/09	1	24.95	0	0.00	25.00	1	2,361	0.04%
2021/06/07	1	24.95	0	0.00	25.20	1	2,364	0.04%
2021/06/04	2	25.55	0	0.00	25.65	2	2,367	0.08%
2021/06/03	0	0.00	2	26.03	25.95	-2	2,366	-0.08%
2021/06/01	0	0.00	1	26.35	26.50	-1	2,363	-0.04%
2021/05/31	0	0.00	1	26.10	26.00	-1	2,359	-0.04%
2021/05/28	0	0.00	1	25.90	25.75	-1	2,357	-0.04%
2021/05/27	1	25.30	0	0.00	25.35	1	2,355	0.04%
2021/05/25	0	0.00	3	25.82	25.50	-3	2,356	-0.13%
2021/05/24	1	25.00	2	25.15	25.15	-1	2,354	-0.04%
2021/05/21	0	0.00	1	24.75	24.85	-1	2,354	-0.04%
2021/05/20	0	0.00	1	24.45	24.10	-1	2,359	-0.04%
2021/05/19	2	24.08	2	24.68	24.15	0	2,356	0.00%
2021/05/18	0	0.00	2	23.45	24.15	-2	2,363	-0.08%
2021/05/17	0	0.00	4	22.16	22.10	-4	2,357	-0.17%
2021/05/14	3	25.00	0	0.00	24.45	3	2,341	0.13%
2021/05/13	0	0.00	1	25.25	25.15	-1	2,329	-0.04%
2021/05/12	2	24.25	1	25.45	24.30	1	2,310	0.04%
2021/05/11	1	25.75	1	25.55	25.05	0	2,270	0.00%
2021/05/10	1	27.05	0	0.00	27.05	1	2,239	0.04%
2021/05/07	2	27.25	5	27.59	27.60	-3	2,232	-0.13%
2021/05/05	1	27.15	1	27.65	27.15	0	2,208	0.00%
2021/05/04	4	27.39	1	27.15	27.00	3	2,197	0.14%
2021/05/03	6	29.39	6	29.05	28.70	0	2,165	0.00%
2021/04/29	16	32.07	5	32.29	31.85	11	2,112	0.52%
2021/04/28	2	31.75	4	32.04	31.90	-2	2,045	-0.10%
2021/04/23	7	30.29	2	30.20	30.55	5	1,973	0.25%
2021/04/21	3	30.83	2	31.13	30.90	1	1,936	0.05%
2021/04/20	0	0.00	17	31.40	31.30	-17	1,918	-0.89%
2021/04/19	4	30.59	1	30.65	30.45	3	1,892	0.16%
2021/04/16	5	31.71	12	31.81	31.65	-7	1,847	-0.38%
2021/04/15	4	31.81	18	32.32	31.85	-14	1,814	-0.77%
2021/04/14	33	30.81	10	31.47	31.85	23	1,778	1.29%
2021/04/13	9	35.22	1	36.25	33.50	8	1,694	0.47%
2021/04/12	16	34.99	4	35.29	35.90	12	1,442	0.83%
2021/04/09	1	32.10	13	32.21	32.65	-12	1,191	-1.01%
2021/04/08	31	29.61	93	29.51	29.70	-62	830	-7.47%
2021/04/07	5	28.60	0	0.00	28.45	5	715	0.70%
2021/04/06	2	28.25	2	27.90	27.85	0	691	0.00%
2021/04/01	84	28.82	15	28.45	28.00	69	668	10.32%
2021/03/29	0	0.00	1	26.45	26.55	-1	586	-0.17%
2021/03/18	0	0.00	2	27.55	27.85	-2	653	-0.31%
2021/03/17	19	27.51	19	27.99	27.60	0	649	0.00%
2021/02/26	1	26.60	0	0.00	26.55	1	980	0.10%
2021/02/22	1	27.55	0	0.00	27.30	1	1,083	0.09%
2021/02/05	1	24.85	0	0.00	24.90	1	1,085	0.09%
2021/01/06	1	28.85	0	0.00	27.80	1	1,180	0.08%
2020/12/31	0	0.00	10	28.25	28.45	-10	1,152	-0.87%
2020/12/22	0	0.00	40	28.74	27.75	-40	1,129	-3.54%
2020/12/21	60	29.38	10	29.25	29.00	50	1,119	4.46%
2020/12/08	0	0.00	10	28.45	28.30	-10	1,046	-0.96%
2020/12/03	1	29.00	0	0.00	28.80	1	1,037	0.10%
2020/12/02	2	30.20	10	29.75	29.50	-8	1,024	-0.78%
2020/12/01	0	0.00	6	28.88	29.50	-6	917	-0.65%
2020/11/30	0	0.00	5	28.60	28.65	-5	962	-0.52%
2020/11/27	1	28.60	0	0.00	28.70	1	974	0.10%
2020/11/26	25	28.64	25	28.75	28.80	0	954	0.00%
2020/11/24	5	27.75	0	0.00	27.20	5	897	0.56%
2020/11/19	0	0.00	10	27.20	27.50	-10	859	-1.16%
2020/11/10	0	0.00	1	25.70	25.50	-1	1,219	-0.08%
2020/11/09	11	26.69	3	26.15	26.10	8	1,323	0.60%
2020/11/06	3	25.27	0	0.00	25.25	3	1,305	0.23%
2020/09/11	10	27.75	0	0.00	27.45	10	2,149	0.47%
2020/09/07	10	28.50	0	0.00	28.50	10	2,124	0.47%
2020/09/04	1	29.35	2	29.25	29.30	-1	2,108	-0.05%
2020/09/02	3	30.58	2	30.28	30.45	1	2,019	0.05%
2020/08/31	4	30.06	4	29.98	29.75	0	1,995	0.00%
2020/08/28	0	0.00	7	29.05	28.65	-7	1,971	-0.36%
2020/08/27	7	29.42	0	0.00	28.70	7	1,966	0.36%
2020/08/26	5	29.15	0	0.00	29.15	5	1,953	0.26%
2020/08/19	2	31.00	3	30.53	29.75	-1	1,850	-0.05%
2020/08/17	1	31.30	0	0.00	31.00	1	1,791	0.06%
2020/08/14	2	33.25	2	31.85	32.00	0	1,745	0.00%
2020/08/12	1	29.25	1	29.40	29.60	0	1,429	0.00%
2020/07/14	0	0.00	1	27.75	27.65	-1	1,311	-0.08%
2020/07/10	0	0.00	1	28.05	28.25	-1	1,299	-0.08%
2020/07/08	1	30.75	0	0.00	30.70	1	1,256	0.08%
2020/07/07	1	31.40	1	30.90	30.75	0	1,242	0.00%
2020/06/22	1	26.40	0	0.00	26.25	1	853	0.12%
2020/06/09	1	25.55	1	25.10	25.05	0	856	0.00%
2020/05/27	1	24.20	1	24.25	24.25	0	851	0.00%
2020/03/12	0	0.00	7	21.79	21.90	-7	736	-0.95%
2020/03/04	0	0.00	2	25.60	25.60	-2	719	-0.28%
2020/02/27	0	0.00	2	26.00	25.70	-2	716	-0.28%
2020/02/24	0	0.00	1	27.15	27.15	-1	720	-0.14%
2020/02/14	2	27.80	0	0.00	27.80	2	682	0.29%
2020/02/12	2	27.60	0	0.00	27.90	2	715	0.28%
2020/02/06	1	26.75	1	27.00	27.10	0	671	0.00%
2020/02/05	3	26.18	2	25.70	25.70	1	650	0.15%
2020/02/04	0	0.00	2	24.20	24.80	-2	619	-0.32%
2020/02/03	0	0.00	3	22.80	22.55	-3	601	-0.50%
2020/01/31	0	0.00	3	24.75	24.45	-3	584	-0.51%
2020/01/10	2	29.23	0	0.00	29.05	2	639	0.31%
2020/01/08	3	30.40	1	31.05	30.15	2	629	0.32%
2020/01/06	3	34.10	0	0.00	33.85	3	593	0.51%
2019/11/18	0	0.00	2	33.75	33.75	-2	1,137	-0.18%
2019/11/15	0	0.00	4	33.88	33.80	-4	1,182	-0.34%
2019/11/05	0	0.00	1	38.30	38.20	-1	1,274	-0.08%
2019/10/29	10	40.97	5	40.44	39.95	5	1,380	0.36%
2019/09/09	1	40.50	0	0.00	40.50	1	2,400	0.04%
2019/09/03	1	44.20	1	43.10	43.20	0	2,445	0.00%
2019/09/02	0	0.00	1	42.40	42.60	-1	2,489	-0.04%
2019/08/22	6	45.24	6	44.71	44.60	0	2,623	0.00%
2019/08/15	2	41.25	3	41.32	41.95	-1	3,057	-0.03%
2019/08/14	1	41.55	1	41.80	41.20	0	3,115	0.00%
2019/08/13	5	41.26	4	41.43	40.80	1	3,129	0.03%
2019/08/12	1	42.75	1	43.00	42.85	0	3,154	0.00%
2019/07/30	0	0.00	1	46.60	45.35	-1	3,850	-0.03%
2019/07/29	0	0.00	5	48.05	48.00	-5	3,846	-0.13%
2019/07/26	12	48.75	12	48.60	48.40	0	3,884	0.00%
2019/07/25	6	49.46	13	48.74	48.85	-7	3,917	-0.18%
2019/07/24	15	48.39	3	49.00	49.00	12	3,948	0.30%
2019/07/12	0	0.00	1	48.80	48.00	-1	4,391	-0.02%
2019/07/11	0	0.00	1	47.75	47.85	-1	4,432	-0.02%
2019/07/10	2	47.38	2	46.75	48.30	0	4,506	0.00%
2019/07/09	12	46.26	11	45.97	45.90	1	4,599	0.02%
2019/07/05	1	45.50	1	45.85	45.45	0	4,608	0.00%
2019/07/04	0	0.00	10	44.77	44.70	-10	4,596	-0.22%
2019/07/03	5	45.85	0	0.00	45.80	5	4,716	0.11%
2019/07/02	5	45.25	0	0.00	45.25	5	4,689	0.11%
2019/06/27	5	45.10	5	44.54	44.40	0	4,872	0.00%
2019/06/25	5	45.20	5	44.90	44.70	0	5,071	0.00%
2019/06/20	0	0.00	5	44.45	44.40	-5	5,284	-0.09%
2019/06/19	5	44.55	0	0.00	44.35	5	5,425	0.09%
2019/06/13	6	45.60	6	44.49	44.00	0	6,020	0.00%
2019/06/12	12	44.20	12	44.37	44.15	0	6,007	0.00%
2019/06/11	3	44.15	2	43.90	43.85	1	6,175	0.02%
2019/06/10	1	44.00	1	44.65	44.55	0	6,243	0.00%
2019/06/03	0	0.00	1	42.55	42.65	-1	6,543	-0.02%
2019/05/30	0	0.00	4	43.25	43.90	-4	6,556	-0.06%
2019/05/29	0	0.00	1	43.75	43.75	-1	6,527	-0.02%
2019/05/27	0	0.00	4	42.10	42.50	-4	6,514	-0.06%
2019/05/24	5	43.70	1	43.25	43.15	4	6,494	0.06%
2019/05/23	2	41.80	0	0.00	42.80	2	6,342	0.03%
2019/05/22	4	42.13	2	42.03	42.80	2	6,384	0.03%
2019/05/21	5	39.29	6	39.52	40.40	-1	6,335	-0.02%
2019/05/16	15	43.98	7	43.06	41.85	8	6,289	0.13%
2019/05/15	4	43.21	19	43.25	43.05	-15	6,188	-0.24%
2019/05/14	1	42.20	1	40.90	43.10	0	6,164	0.00%
2019/05/13	8	41.29	8	41.25	41.95	0	6,171	0.00%
2019/05/10	21	41.50	8	41.95	40.95	13	6,127	0.21%
2019/05/09	3	44.92	3	44.77	42.95	0	6,003	0.00%
2019/05/08	11	48.84	10	46.80	46.70	1	5,929	0.02%
2019/05/07	3	50.33	2	49.45	49.90	1	5,910	0.02%
2019/05/06	3	49.55	3	49.15	48.80	0	6,017	0.00%
2019/04/30	2	49.15	4	48.38	49.90	-2	5,876	-0.03%
2019/04/29	1	51.50	0	0.00	48.80	1	5,769	0.02%
2019/04/25	1	53.70	2	52.50	52.10	-1	5,611	-0.02%
2019/04/24	7	52.44	3	52.40	53.90	4	5,500	0.07%
2019/04/23	4	50.25	5	50.48	49.80	-1	5,336	-0.02%
2019/04/19	1	53.30	1	52.00	51.90	0	5,292	0.00%
2019/04/18	3	51.70	8	52.28	52.50	-5	5,237	-0.10%
2019/04/17	11	53.54	15	53.07	52.70	-4	5,232	-0.08%
2019/04/16	7	51.06	7	51.49	51.90	0	5,191	0.00%
2019/04/15	8	50.69	7	50.77	50.10	1	5,104	0.02%
2019/04/12	2	47.83	6	47.77	48.40	-4	4,984	-0.08%
2019/04/11	3	47.48	10	46.83	47.65	-7	5,022	-0.14%
2019/04/10	2	46.43	1	46.65	46.80	1	5,012	0.02%
2019/04/09	7	46.84	19	46.63	46.00	-12	4,977	-0.24%
2019/04/08	1	49.20	4	50.50	48.80	-3	4,826	-0.06%
2019/04/03	8	50.39	0	0.00	50.30	8	4,758	0.17%
2019/04/02	6	50.62	2	51.65	51.20	4	4,706	0.08%
2019/04/01	11	52.10	1	52.40	51.30	10	4,630	0.22%
2019/03/29	5	50.78	3	51.20	50.00	2	4,545	0.04%
2019/03/28	14	51.93	6	52.95	50.30	8	4,454	0.18%
2019/03/27	0	0.00	2	50.70	50.50	-2	4,290	-0.05%
2019/03/26	1	49.65	1	49.95	49.50	0	4,217	0.00%
2019/03/25	3	49.87	8	49.36	50.20	-5	4,138	-0.12%
2019/03/22	4	47.90	0	0.00	48.30	4	3,984	0.10%
2019/03/21	3	49.62	3	50.13	49.00	0	3,879	0.00%
2019/03/20	9	46.46	13	47.80	48.30	-4	3,626	-0.11%
2019/03/19	7	43.70	7	44.10	43.95	0	3,441	0.00%
2019/03/18	1	43.15	2	43.08	43.60	-1	3,400	-0.03%
2019/03/14	6	41.60	5	42.65	40.90	1	3,312	0.03%
2019/03/12	7	39.82	6	39.75	39.00	1	3,012	0.03%
2019/03/11	23	39.21	19	40.18	39.60	4	2,928	0.14%
2019/03/06	5	38.20	5	37.85	37.55	0	2,551	0.00%
2019/02/27	1	36.95	1	36.70	36.95	0	2,430	0.00%
2019/02/25	1	38.25	0	0.00	38.50	1	2,286	0.04%
2019/02/22	0	0.00	2	36.50	37.50	-2	2,208	-0.09%
2019/02/21	3	38.83	1	37.20	37.05	2	2,154	0.09%
2019/02/20	1	36.45	1	36.85	37.10	0	1,988	0.00%
2019/02/19	1	37.05	1	36.35	36.30	0	1,911	0.00%
2019/02/15	3	36.40	4	35.63	35.50	-1	1,805	-0.06%
2019/02/14	2	36.93	2	36.75	36.75	0	1,770	0.00%
2019/02/12	1	38.50	2	38.25	37.30	-1	1,702	-0.06%
2019/02/11	0	0.00	21	37.50	37.75	-21	1,629	-1.29%
2019/01/29	22	37.18	0	0.00	37.30	22	1,529	1.44%
2019/01/28	0	0.00	5	37.02	37.05	-5	1,417	-0.35%
2019/01/25	6	32.88	10	33.41	33.70	-4	1,267	-0.32%
2019/01/22	1	30.90	1	31.15	30.90	0	1,077	0.00%
2019/01/17	0	0.00	1	31.20	30.80	-1	1,038	-0.10%
2019/01/11	2	31.98	3	31.68	31.95	-1	963	-0.10%
2019/01/09	6	32.36	5	31.60	30.85	1	890	0.11%
2019/01/08	1	31.80	2	33.00	31.40	-1	819	-0.12%
2019/01/07	2	31.50	0	0.00	31.30	2	738	0.27%
2019/01/04	3	30.57	3	31.45	31.30	0	686	0.00%
2019/01/03	3	31.30	3	31.73	30.30	0	638	0.00%
2019/01/02	0	0.00	3	30.68	30.45	-3	542	-0.55%
2018/12/18	1	28.65	0	0.00	28.75	1	395	0.25%
2018/12/14	10	30.45	12	30.19	30.05	-2	371	-0.54%
2018/12/13	0	0.00	6	29.18	29.20	-6	309	-1.94%
2018/12/11	5	27.80	0	0.00	29.30	5	222	2.24%
2018/12/10	4	28.85	4	28.35	27.60	0	179	0.00%
2018/12/07	0	0.00	1	28.45	28.80	-1	121	-0.83%
2018/03/16	0	0.00	7	27.93	28.05	-7	101	-6.90%
2018/03/05	0	0.00	3	28.85	29.60	-3	126	-2.38%
2018/02/01	1	29.50	0	0.00	29.70	1	178	0.56%
2018/01/25	0	0.00	2	30.30	30.25	-2	187	-1.07%
2018/01/09	1	30.35	0	0.00	30.35	1	191	0.52%
2018/01/08	1	30.80	0	0.00	31.15	1	190	0.52%