笙泉 (3122)-元大-竹科券商分點個股進出

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

笙泉

(3122)

可現股當沖

股價
40.15
漲跌
▲0.65
漲幅
+1.65%
成交量
193張
產業
上櫃半導體類股
176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

笙泉 (3122)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/17	1	39.85	1	40.05	40.15	0	617	0.00%
2024/05/14	1	38.85	1	39.25	39.30	0	639	0.00%
2024/05/10	6	39.48	4	39.10	38.95	2	667	0.30%
2024/05/09	0	0.00	4	39.69	39.70	-4	719	-0.56%
2024/05/08	1	40.05	0	0.00	40.00	1	737	0.14%
2024/05/07	8	39.65	7	40.40	40.30	1	740	0.14%
2024/05/06	3	40.50	20	40.38	40.15	-17	739	-2.30%
2024/05/03	21	42.98	0	0.00	41.90	21	738	2.84%
2024/05/02	9	42.19	10	42.08	42.15	-1	717	-0.14%
2024/04/29	0	40.80	1	40.00	41.00	-1	695	-0.14%
2024/04/26	3	40.25	0	0.00	39.75	3	696	0.43%
2024/04/25	1	39.90	0	0.00	39.90	1	700	0.14%
2024/04/24	0	0.00	1	40.40	40.10	-1	703	-0.14%
2024/04/23	0	0.00	1	40.15	40.50	-1	706	-0.14%
2024/04/22	1.1	39.25	0	0.00	39.25	1.1	714	0.15%
2024/04/17	0	0.00	1	41.60	41.55	-1	728	-0.14%
2024/04/16	1	39.60	0	0.00	40.10	1	729	0.14%
2024/04/15	1	40.65	1	40.20	40.05	0	733	0.00%
2024/04/11	1	41.45	0	0.00	41.40	1	737	0.14%
2024/04/10	0	0.00	27	41.31	41.05	-27	739	-3.65%
2024/04/09	0	0.00	5	41.10	41.00	-5	742	-0.67%
2024/04/08	1	43.00	3	42.35	41.80	-2	740	-0.27%
2024/04/03	1	42.60	3	41.73	42.45	-2	725	-0.28%
2024/04/02	41	41.44	7	41.34	40.95	34	710	4.78%
2024/04/01	0	0.00	31	39.76	41.10	-31	693	-4.47%
2024/03/29	5	37.42	0	0.00	37.40	5	746	0.67%
2024/03/27	3	38.37	3	38.05	38.40	0	768	0.00%
2024/03/26	0	0.00	10	37.43	37.45	-10	777	-1.29%
2024/03/25	10	38.85	0	0.00	39.00	10	785	1.27%
2024/03/22	0	0.00	2	38.80	38.80	-2	812	-0.25%
2024/03/21	12	38.41	12	38.73	38.80	0	834	0.00%
2024/03/20	14	39.81	5	39.82	39.30	9	871	1.03%
2024/03/19	3	40.40	1	40.60	40.40	2	928	0.22%
2024/03/18	11	40.74	0	0.00	40.80	11	959	1.15%
2024/03/14	0	0.00	3	41.80	41.60	-3	1,036	-0.29%
2024/03/13	0	0.00	31	41.01	40.90	-31	1,059	-2.93%
2024/03/11	0	0.00	7	42.49	42.45	-7	1,271	-0.55%
2024/03/08	8	41.79	5	41.18	41.40	3	1,306	0.23%
2024/03/07	4	42.58	1	43.00	42.00	3	1,344	0.22%
2024/03/06	2	43.70	0	0.00	44.10	2	1,370	0.15%
2024/03/05	2	43.93	1	44.80	44.85	1	1,529	0.07%
2024/03/01	1	43.50	0	0.00	43.30	1	2,112	0.05%
2024/02/26	7	44.56	36	44.70	44.60	-29	3,065	-0.95%
2024/02/23	6	43.18	0	0.00	42.65	6	3,295	0.18%
2024/02/22	8	43.68	0	0.00	43.50	8	3,320	0.24%
2024/02/21	5	44.27	0	0.00	44.30	5	3,354	0.15%
2024/02/20	10	44.03	0	0.00	43.50	10	3,427	0.29%
2024/02/15	0	0.00	5	42.61	42.65	-5	3,623	-0.14%
2024/02/05	2	41.48	0	0.00	41.40	2	3,703	0.05%
2024/02/02	5	44.05	0	0.00	43.00	5	3,875	0.13%
2024/02/01	10	42.97	14	43.78	44.05	-4	4,459	-0.09%
2024/01/26	0	0.00	10	40.48	40.40	-10	4,915	-0.20%
2024/01/25	4	42.08	0	0.00	41.70	4	5,124	0.08%
2024/01/24	11	42.40	11	43.10	42.70	0	5,360	0.00%
2024/01/16	2	43.45	5	43.63	43.40	-3	7,589	-0.04%
2024/01/15	12	45.02	4	44.83	44.05	8	7,977	0.10%
2024/01/12	0	0.00	3	42.02	41.90	-3	8,533	-0.04%
2024/01/11	0	0.00	1	42.10	42.65	-1	8,651	-0.01%
2024/01/10	3	42.05	5	42.06	42.10	-2	8,822	-0.02%
2024/01/09	7	43.16	8	42.11	42.60	-1	8,905	-0.01%
2024/01/08	1	43.25	1	43.90	43.30	0	8,998	0.00%
2024/01/05	3	43.82	0	0.00	43.65	3	9,075	0.03%
2024/01/04	1	44.45	1	44.75	43.50	0	9,260	0.00%
2024/01/02	3	45.75	1	45.60	45.70	2	9,701	0.02%
2023/12/28	2	45.70	3	45.70	45.60	-1	10,647	-0.01%
2023/12/27	3	47.90	2	47.05	46.30	1	10,788	0.01%
2023/12/26	13	46.68	12	46.62	46.95	1	10,829	0.01%
2023/12/25	0	0.00	1.5	43.98	43.65	-1.5	11,193	-0.01%
2023/12/22	4	44.45	4	44.80	44.25	0	11,345	0.00%
2023/12/20	0	0.00	11	45.40	45.10	-11	11,418	-0.10%
2023/12/19	3	45.20	5	45.60	45.20	-2	11,450	-0.02%
2023/12/15	1	47.55	3	47.98	46.80	-2	11,723	-0.02%
2023/12/14	4	50.50	0	0.00	49.00	4	11,764	0.03%
2023/12/13	10	51.57	1	50.80	50.60	9	11,750	0.08%
2023/12/12	5	51.24	0	0.00	50.90	5	11,724	0.04%
2023/12/11	0	0.00	2	50.70	50.40	-2	11,714	-0.02%
2023/12/08	0	0.00	2	51.40	50.70	-2	11,727	-0.02%
2023/12/07	1	52.40	2	50.80	50.30	-1	11,691	-0.01%
2023/12/06	29	53.61	21	53.09	51.40	8	11,639	0.07%
2023/12/05	2	51.60	2	50.60	51.60	0	11,467	0.00%
2023/12/04	2	50.20	1	50.40	50.60	1	11,427	0.01%
2023/12/01	0	0.00	1	52.40	52.10	-1	11,375	-0.01%
2023/11/30	18	53.51	16	53.06	53.00	2	11,333	0.02%
2023/11/29	16	53.22	32	53.27	52.80	-16	11,162	-0.14%
2023/11/28	24	52.16	33	51.98	53.30	-9	10,863	-0.08%
2023/11/27	10.7	49.71	1.2	49.70	48.50	9.4	10,560	0.09%
2023/11/24	6	51.82	14	51.24	50.50	-8	10,508	-0.08%
2023/11/23	90.5	53.12	101	53.56	52.90	-10.5	10,378	-0.10%	大賣/
2023/11/22	26	48.82	44	50.25	51.20	-18	9,582	-0.19%
2023/11/21	3	46.40	6	46.69	46.60	-3	9,318	-0.03%
2023/11/20	2	46.55	8.1	46.10	46.35	-6.1	9,288	-0.07%
2023/11/17	25	48.21	16	47.61	46.60	9	9,246	0.10%
2023/11/16	0	0.00	2	47.43	47.40	-2	9,159	-0.02%
2023/11/15	5	47.74	52	48.03	47.40	-47	9,120	-0.52%
2023/11/14	12	47.95	15	47.88	48.00	-3	9,031	-0.03%
2023/11/13	4	46.04	3	46.05	47.10	1	8,933	0.01%
2023/11/10	25	47.67	25	46.49	46.15	0	8,846	0.00%
2023/11/09	69.6	50.12	78	48.99	47.25	-8.4	8,668	-0.10%
2023/11/08	20	47.82	42	49.39	50.10	-22	8,060	-0.27%
2023/11/07	6	45.52	13	45.79	45.55	-7	7,786	-0.09%
2023/11/06	5	44.85	7	44.54	45.20	-2	7,728	-0.03%
2023/11/03	14	46.49	7	45.95	45.50	7	7,648	0.09%
2023/11/02	16	47.42	21	47.31	47.00	-5	7,522	-0.07%
2023/11/01	25	46.76	22	46.26	47.35	3	7,306	0.04%
2023/10/31	76	47.82	74	47.50	48.00	2	7,064	0.03%
2023/10/30	54	47.29	46	46.80	46.85	8	6,400	0.12%
2023/10/27	81	46.83	63	47.15	45.70	18	6,086	0.30%
2023/10/26	5	45.68	13	45.67	44.15	-8	5,653	-0.14%
2023/10/25	32	46.83	28	46.60	47.30	4	5,556	0.07%
2023/10/24	81	47.51	70	47.33	45.00	11	5,298	0.21%
2023/10/23	28	44.85	22	45.45	46.50	6	4,810	0.12%
2023/10/20	105	45.88	91	44.96	42.30	14	4,413	0.32%	大買/
2023/10/19	12	41.28	6	42.28	43.75	6	3,829	0.16%
2023/10/18	17	39.56	17	39.29	39.80	0	3,708	0.00%
2023/10/17	12	40.24	10	39.65	37.70	2	3,536	0.06%
2023/10/16	15	41.50	93	41.87	39.45	-78	3,448	-2.26%
2023/10/13	21	45.92	28	44.76	43.70	-7	3,347	-0.21%
2023/10/12	40	45.57	36	45.24	46.00	4	3,264	0.12%
2023/10/11	59	47.86	52	47.53	45.25	7	3,075	0.23%
2023/10/06	21	44.18	31	44.23	45.60	-10	2,760	-0.36%
2023/10/05	53	46.80	27	46.25	45.45	26	2,622	0.99%
2023/10/04	90	41.79	41	41.73	43.25	49	2,202	2.22%
2023/10/03	11	38.76	24	38.50	39.35	-13	1,669	-0.78%
2023/10/02	13	35.99	12	35.94	35.80	1	1,519	0.07%
2023/09/28	67	35.40	70	35.62	36.00	-3	1,436	-0.21%
2023/09/27	7	33.57	20	33.74	35.20	-13	1,002	-1.30%
2023/09/26	26	31.86	8	31.44	32.00	18	848	2.12%
2023/09/22	6	31.26	4	31.65	31.60	2	778	0.26%
2023/09/21	3	31.23	4	30.95	31.00	-1	736	-0.14%
2023/09/20	15	33.52	15	33.08	31.90	0	699	0.00%
2023/09/19	4	30.60	7	31.19	31.35	-3	516	-0.58%
2023/09/18	5	28.53	1	28.70	28.50	4	465	0.86%
2023/09/15	2	26.25	2	26.70	26.60	0	416	0.00%
2023/09/14	6	27.55	6	27.10	26.75	0	407	0.00%
2023/09/13	0	0.00	1	27.05	27.05	-1	362	-0.28%
2023/09/11	0	0.00	6	24.52	24.70	-6	333	-1.80%
2023/09/05	0	0.00	2	25.20	24.85	-2	333	-0.60%
2023/09/04	0	0.00	1	24.95	24.90	-1	333	-0.30%
2023/08/25	1	24.00	1	24.05	23.70	0	339	0.00%
2023/08/24	0	0.00	1	24.50	23.70	-1	339	-0.29%
2023/08/23	1	23.85	0	0.00	23.90	1	339	0.29%
2023/08/21	0	0.00	1	24.60	24.30	-1	341	-0.29%
2023/08/18	0	24.55	0	0.00	24.30	0	342	0.01%
2023/08/14	1	23.20	0	0.00	23.55	1	346	0.29%
2023/07/31	0	0.00	1	25.40	25.05	-1	340	-0.29%
2023/07/25	1	24.85	0	0.00	25.00	1	336	0.30%
2023/07/21	1	25.20	0	0.00	25.15	1	333	0.30%
2023/07/18	0	0.00	1	25.80	25.60	-1	337	-0.30%
2023/07/05	2	28.05	0	0.00	28.20	2	332	0.60%
2023/07/03	7	28.31	0	0.00	28.25	7	325	2.15%
2023/06/29	0	0.00	5	27.40	27.30	-5	293	-1.70%
2023/06/28	4	28.18	5	28.28	27.70	-1	291	-0.34%
2023/06/27	29	29.64	15	28.94	28.50	14	278	5.03%
2023/06/26	3	27.65	5	28.12	28.15	-2	189	-1.06%
2023/06/09	0	0.00	0	25.05	25.25	0	161	-0.01%
2023/06/07	0	0.00	1	25.80	25.50	-1	174	-0.57%
2023/06/06	0	0.00	1	25.45	25.05	-1	186	-0.54%
2023/06/05	0	0.00	10	25.10	25.35	-10	199	-5.01%
2023/05/29	0	0.00	1	24.80	24.90	-1	217	-0.46%
2023/05/22	0	0.00	1	24.90	24.80	-1	242	-0.41%
2023/05/19	0	0.00	1	24.80	24.70	-1	243	-0.41%
2023/05/18	0	0.00	1	24.70	24.55	-1	248	-0.40%
2023/05/15	2	23.98	0	0.00	23.95	2	312	0.64%
2023/05/12	1	24.30	0	0.00	24.40	1	315	0.32%
2023/05/08	0	0.00	1	25.70	25.70	-1	328	-0.30%
2023/05/04	0	0.00	1	25.55	25.55	-1	344	-0.29%
2023/05/03	0	0.00	1	25.55	25.50	-1	356	-0.28%
2023/04/24	0	0.00	3	25.20	25.25	-3	364	-0.82%
2023/04/21	3	25.57	0	0.00	24.80	3	364	0.82%
2023/04/19	2	26.75	0	0.00	26.55	2	354	0.56%
2023/04/14	0	0.00	20	27.44	27.40	-20	350	-5.70%
2023/04/13	0	0.00	4	27.73	27.70	-4	351	-1.14%
2023/04/10	4	27.15	0	0.00	27.15	4	346	1.16%
2023/03/31	0	0.00	1	27.55	27.40	-1	342	-0.29%
2023/03/30	10	27.35	2	27.35	27.35	8	343	2.33%
2023/03/27	0	28.50	3	28.23	28.00	-3	349	-0.86%
2023/03/24	0	0.00	0	28.30	28.30	0	349	0.00%
2023/03/23	0	0.00	1	28.45	28.40	-1	349	-0.29%
2023/03/22	10	28.80	0	0.00	28.45	10	350	2.86%
2023/03/21	10	28.10	18	28.46	28.45	-8	348	-2.29%
2023/03/16	0	0.00	10	26.50	26.65	-10	351	-2.84%
2023/03/15	9	27.55	2	27.35	27.40	7	353	1.98%
2023/03/14	24	27.13	22	27.04	27.05	2	359	0.56%
2023/03/13	38	27.27	31	27.15	27.15	7	369	1.89%
2023/03/10	2	28.10	0	0.00	27.80	2	383	0.52%
2023/03/09	3	29.95	46	29.10	28.90	-43	386	-11.13%
2023/03/08	0	0.00	3	29.23	29.10	-3	378	-0.79%
2023/03/07	5	29.18	7	28.35	28.30	-2	374	-0.53%
2023/03/06	3	28.40	13	28.45	28.45	-10	377	-2.65%
2023/03/03	0	0.00	3	27.75	27.80	-3	378	-0.79%
2023/02/24	3	28.20	0	0.00	28.20	3	390	0.77%
2023/02/22	0	28.45	0	0.00	28.05	0	407	0.00%
2023/02/21	0	29.45	0	0.00	28.65	0	477	0.00%
2023/02/17	0	28.00	0	0.00	28.05	0	556	0.00%
2023/02/16	3	27.80	0	0.00	28.05	3	562	0.53%
2023/02/15	8	28.80	7	28.76	27.90	1	568	0.18%
2023/02/14	7	27.91	6	28.53	27.85	1	536	0.19%
2023/02/07	0	0.00	1	27.30	27.30	-1	514	-0.19%
2023/02/03	4	27.50	1	27.70	27.55	3	518	0.58%
2023/02/02	11	27.75	0	0.00	27.70	11	517	2.13%
2023/02/01	21	27.44	30	27.42	27.40	-9	507	-1.77%
2023/01/10	0	0.00	1	26.00	26.05	-1	504	-0.20%
2022/12/30	1	25.05	0	0.00	25.05	1	518	0.19%
2022/12/28	4	25.26	0	0.00	25.15	4	560	0.71%
2022/12/23	2	25.50	0	0.00	26.00	2	578	0.35%
2022/12/21	2	26.18	0	0.00	26.05	2	596	0.34%
2022/12/20	3	26.18	0	0.00	26.05	3	599	0.50%
2022/12/08	1	27.40	0	0.00	27.45	1	587	0.17%
2022/12/07	0	0.00	1	27.20	27.35	-1	585	-0.17%
2022/12/05	12	30.12	2	29.70	29.00	10	587	1.70%
2022/12/02	11	29.49	13	29.60	29.45	-2	576	-0.35%
2022/12/01	20	28.92	9	28.70	28.65	11	558	1.97%
2022/11/30	20	28.20	21	28.35	28.30	-1	552	-0.18%
2022/11/29	27	28.27	10	27.85	27.85	17	552	3.08%
2022/11/28	37	27.72	38	28.06	27.80	-1	546	-0.18%
2022/11/25	6	27.90	0	0.00	27.15	6	540	1.11%
2022/11/22	0	0.00	20	27.17	27.00	-20	530	-3.77%
2022/11/17	20	29.05	0	0.00	29.00	20	498	4.01%
2022/11/16	9	27.93	20	28.63	28.85	-11	425	-2.59%
2022/11/15	0	0.00	1	26.30	26.25	-1	344	-0.29%
2022/11/14	0	0.00	3	25.43	25.45	-3	337	-0.89%
2022/11/09	3	27.13	3	26.77	26.55	0	324	0.00%
2022/11/08	9	27.97	4	26.65	26.10	5	333	1.50%
2022/10/19	4	25.75	4	25.31	25.05	0	332	0.00%
2022/10/17	4	23.54	0	0.00	24.70	4	339	1.18%
2022/10/14	6	24.93	6	25.02	24.95	0	358	0.00%
2022/10/13	4	23.86	0	0.00	23.15	4	360	1.11%
2022/10/05	6	27.33	9	28.63	28.15	-3	364	-0.82%
2022/10/03	3	25.20	0	0.00	25.85	3	356	0.84%
2022/09/30	3	23.65	2	25.50	25.50	1	359	0.28%
2022/09/29	0	0.00	2	25.40	25.40	-2	347	-0.57%
2022/09/27	5	25.18	12	25.08	25.35	-7	341	-2.05%
2022/09/26	1	25.85	0	0.00	25.70	1	349	0.29%
2022/09/21	2	29.90	3	29.80	29.30	-1	366	-0.27%
2022/09/14	0	0.00	2	30.50	31.20	-2	396	-0.50%
2022/09/13	8	31.72	7	31.76	31.40	1	410	0.24%
2022/09/12	0	0.00	2	30.23	30.15	-2	415	-0.48%
2022/09/08	3	29.47	4	29.39	29.40	-1	432	-0.23%
2022/09/07	6	29.08	0	0.00	28.65	6	438	1.37%
2022/09/06	1	29.95	0	0.00	29.30	1	438	0.23%
2022/09/05	6	30.25	3	30.35	30.05	3	442	0.68%
2022/08/26	0	0.00	1	34.30	34.20	-1	465	-0.22%
2022/08/23	0	0.00	1	34.05	33.90	-1	505	-0.20%
2022/08/17	1	34.70	0	0.00	34.85	1	530	0.19%
2022/08/15	5	35.56	2	35.78	35.40	3	548	0.55%
2022/08/03	7	33.06	2	32.75	32.45	5	610	0.82%
2022/08/01	1	34.85	0	0.00	34.75	1	650	0.15%
2022/07/29	0	0.00	4	35.33	35.00	-4	664	-0.60%
2022/07/28	1	35.80	0	0.00	34.65	1	720	0.14%
2022/07/21	4	36.64	4	37.16	37.40	0	804	0.00%
2022/07/18	2	34.63	0	0.00	34.95	2	843	0.24%
2022/07/15	11	34.10	5	34.04	34.05	6	884	0.68%
2022/07/14	1	32.90	0	0.00	33.20	1	909	0.11%
2022/07/12	4	30.90	0	0.00	30.10	4	944	0.42%
2022/07/05	1	36.50	1	35.85	36.15	0	1,228	0.00%
2022/07/04	1	34.50	0	0.00	36.40	1	1,288	0.08%
2022/06/28	4	41.35	2	40.55	40.50	2	2,268	0.09%
2022/06/20	10	39.50	0	0.00	38.25	10	2,833	0.35%
2022/06/13	1	47.20	0	0.00	47.00	1	2,875	0.03%
2022/06/08	0	50.80	2	50.70	50.30	-2	2,889	-0.07%
2022/06/07	0	0.00	3	50.90	50.80	-3	2,907	-0.10%
2022/06/06	0	0.00	3	50.67	50.50	-3	2,935	-0.10%
2022/06/02	1	51.30	0	0.00	51.40	1	2,989	0.03%
2022/06/01	5	53.14	0	0.00	51.70	5	3,031	0.16%
2022/05/31	2	52.15	0	0.00	52.10	2	3,195	0.06%
2022/05/24	5	50.93	5	49.11	48.80	0	3,281	0.00%
2022/05/23	2	50.40	0	0.00	50.40	2	3,283	0.06%
2022/05/19	0	0.00	3	48.55	49.75	-3	3,289	-0.09%
2022/05/18	3	51.10	2	50.45	50.10	1	3,303	0.03%
2022/05/16	7	50.09	6	49.34	49.20	1	3,327	0.03%
2022/05/12	1	48.70	1	48.30	47.55	0	3,334	0.00%
2022/05/11	3	50.00	0	0.00	49.20	3	3,375	0.09%
2022/05/10	1	48.30	0	0.00	50.60	1	3,384	0.03%
2022/05/09	2	50.50	1	50.70	50.20	1	3,421	0.03%
2022/05/05	5	56.50	9	56.06	55.60	-4	3,429	-0.12%
2022/05/04	11	53.38	6	53.65	53.90	5	3,380	0.15%
2022/04/29	1	52.00	2	51.00	50.60	-1	3,360	-0.03%
2022/04/27	1	49.35	2	49.80	50.30	-1	3,349	-0.03%
2022/04/26	11	53.24	1	52.00	51.00	10	3,334	0.30%
2022/04/25	0	0.00	1	52.00	52.00	-1	3,326	-0.03%
2022/04/22	1	55.30	21	55.64	55.70	-20	3,311	-0.60%
2022/04/21	11	57.16	7	57.14	57.00	4	3,298	0.12%
2022/04/20	2	55.40	2	56.00	56.40	0	3,272	0.00%
2022/04/19	0	0.00	1	56.20	54.60	-1	3,247	-0.03%
2022/04/18	15	56.04	15	54.85	55.00	0	3,236	0.00%
2022/04/15	2	58.60	2	55.70	55.70	0	3,225	0.00%
2022/04/14	8	61.10	13	60.14	59.90	-5	3,202	-0.16%
2022/04/13	28	60.59	27	60.08	60.10	1	3,141	0.03%
2022/04/12	7	59.61	7	59.03	58.00	0	3,081	0.00%
2022/04/11	2	59.80	1	59.00	59.00	1	3,039	0.03%
2022/04/08	6	62.35	13	61.28	61.50	-7	2,976	-0.24%
2022/04/07	2	62.55	12	64.20	62.00	-10	2,917	-0.34%
2022/04/06	18	65.99	1	67.20	66.00	17	2,848	0.60%
2022/04/01	42	68.36	57	67.53	66.80	-15	2,782	-0.54%
2022/03/31	58	67.94	62	68.20	68.90	-4	2,525	-0.16%
2022/03/30	21	65.10	30	66.84	67.10	-9	2,022	-0.45%
2022/03/29	5	60.32	23	60.91	61.00	-18	1,858	-0.97%
2022/03/28	4	57.63	4	57.30	57.00	0	1,707	0.00%
2022/03/24	24	58.60	4	58.13	58.10	20	1,684	1.19%
2022/03/23	27	59.63	32	60.98	57.90	-5	1,661	-0.30%
2022/03/22	1	56.30	0	0.00	56.10	1	1,513	0.07%
2022/03/17	2	55.20	2	55.05	54.80	0	1,552	0.00%
2022/03/15	2	52.00	2	51.00	51.00	0	1,592	0.00%
2022/03/14	2	53.70	2	53.00	53.00	0	1,687	0.00%
2022/03/10	0	52.60	20	52.12	52.70	-20	1,784	-1.12%
2022/03/08	8	52.19	11	51.35	50.10	-3	1,897	-0.16%
2022/03/07	24	54.60	0	0.00	54.60	24	1,918	1.25%
2022/03/04	29	61.05	15	61.14	60.60	14	2,105	0.66%
2022/03/03	3	59.10	3	59.60	60.60	0	2,072	0.00%
2022/03/02	5	55.06	1	54.50	55.10	4	2,050	0.20%
2022/02/25	0	0.00	1	52.30	52.50	-1	2,133	-0.05%
2022/02/24	8	51.79	0	0.00	51.50	8	2,211	0.36%
2022/02/23	0	54.27	0	0.00	53.80	0	2,300	0.00%
2022/02/22	0	0.00	1	53.30	52.60	-1	2,442	-0.04%
2022/02/18	0	0.00	1	55.30	55.30	-1	2,766	-0.04%
2022/02/17	0	0.00	2	54.50	54.00	-2	3,205	-0.06%
2022/02/15	1	52.80	0	0.00	52.00	1	3,961	0.03%
2022/02/14	0	0.00	6	51.80	51.20	-6	4,077	-0.15%
2022/02/11	10	54.60	11	54.56	53.00	-1	4,194	-0.02%
2022/02/10	0	0.00	9	52.78	52.90	-9	4,245	-0.21%
2022/02/09	15	53.01	16	53.01	52.80	-1	4,250	-0.02%
2022/02/08	14	51.30	6	51.03	52.90	8	4,249	0.19%
2022/01/26	0	0.00	1	46.85	46.40	-1	4,340	-0.02%
2022/01/25	1	46.10	0	0.00	46.10	1	4,398	0.02%
2022/01/24	3	48.38	3	47.97	47.70	0	4,428	0.00%
2022/01/21	1	47.70	0	0.00	46.80	1	4,668	0.02%
2022/01/19	2	50.20	0	0.00	49.80	2	4,724	0.04%
2022/01/17	4	51.35	0	0.00	51.90	4	4,737	0.08%
2022/01/12	2	50.60	0	0.00	50.50	2	4,764	0.04%
2022/01/11	1	51.40	5	50.76	50.40	-4	4,765	-0.08%
2022/01/07	1	52.50	4	52.00	51.80	-3	4,756	-0.06%
2022/01/06	1	55.20	0	0.00	54.90	1	4,738	0.02%
2022/01/05	4	56.65	0	0.00	56.20	4	4,736	0.08%
2022/01/04	4	57.98	3	57.90	57.00	1	4,741	0.02%
2022/01/03	4	57.73	1	58.60	57.90	3	4,747	0.06%
2021/12/30	2	57.45	0	0.00	57.50	2	4,748	0.04%
2021/12/29	9	57.72	0	0.00	57.70	9	4,762	0.19%
2021/12/28	0	0.00	1	58.90	58.40	-1	4,782	-0.02%
2021/12/27	3	59.73	1	59.70	59.50	2	4,792	0.04%
2021/12/24	6	61.03	6	60.78	60.60	0	4,805	0.00%
2021/12/22	2	59.70	2	60.00	58.80	0	4,763	0.00%
2021/12/20	7	59.69	8	58.73	58.00	-1	4,772	-0.02%
2021/12/17	5	58.68	3	57.80	57.80	2	4,787	0.04%
2021/12/16	1	60.00	5	60.14	60.20	-4	4,787	-0.08%
2021/12/15	5	57.04	9	58.03	58.50	-4	4,775	-0.08%
2021/12/14	10	57.86	18	56.06	56.20	-8	4,773	-0.17%
2021/12/13	7	59.31	8	59.81	59.70	-1	4,756	-0.02%
2021/12/10	7	59.73	15	59.53	58.60	-8	4,756	-0.17%
2021/12/09	1	60.90	4	61.45	60.50	-3	4,752	-0.06%
2021/12/08	11	63.21	21	62.56	61.70	-10	4,733	-0.21%
2021/12/07	16	66.16	11	66.76	65.00	5	4,663	0.11%
2021/12/06	3	64.07	5	64.22	64.90	-2	4,623	-0.04%
2021/12/03	18	64.53	1	64.70	64.00	17	4,677	0.36%
2021/12/02	18	66.18	11.1	66.10	64.90	6.9	4,793	0.14%
2021/12/01	4.1	63.95	12	65.37	65.70	-7.9	4,893	-0.16%
2021/11/30	108	66.57	56	66.85	64.30	52	4,931	1.05%	大買/
2021/11/29	9	62.32	25	63.52	65.40	-16	4,785	-0.33%
2021/11/26	1	60.00	2	60.15	59.50	-1	4,779	-0.02%
2021/11/25	3	62.93	11	62.15	61.50	-8	4,796	-0.17%
2021/11/24	16	63.33	6	63.20	62.70	10	4,805	0.21%
2021/11/23	16	64.98	13	62.92	61.80	3	4,776	0.06%
2021/11/22	8	65.83	52	65.07	65.80	-44	4,830	-0.91%
2021/11/19	61	68.03	20	65.36	67.80	41	4,775	0.86%
2021/11/18	24	69.03	5	67.72	65.10	19	4,667	0.41%
2021/11/17	3	66.00	55	66.47	66.20	-52	4,523	-1.15%
2021/11/16	166	70.97	142	70.61	67.40	24	4,391	0.55%	大買/大賣/
2021/11/15	57	65.23	12	65.02	66.80	45	3,974	1.13%
2021/11/12	442	60.62	450	60.78	60.80	-8	3,582	-0.22%	大買/大賣/
2021/11/11	2	52.60	12	53.63	55.30	-10	3,248	-0.31%
2021/11/10	8.1	51.39	6	52.22	52.10	2.1	3,154	0.06%
2021/11/09	10	49.01	10	49.57	50.00	0	3,062	0.00%
2021/11/08	0	0.00	2	47.20	47.05	-2	3,002	-0.07%
2021/11/05	8	49.55	28	48.95	48.20	-20	3,054	-0.65%
2021/11/04	23	49.23	12	47.52	48.60	11	3,109	0.35%
2021/11/03	14	47.66	1	47.90	47.55	13	3,155	0.41%
2021/11/02	27	48.45	30	46.98	45.85	-3	3,213	-0.09%
2021/11/01	3	47.08	1	47.35	46.90	2	3,345	0.06%
2021/10/29	29	48.15	31	48.03	46.45	-2	3,380	-0.06%
2021/10/28	0	0.00	5	47.01	47.95	-5	3,179	-0.16%
2021/10/26	8	43.03	2	42.55	42.80	6	3,336	0.18%
2021/10/25	2	43.70	0	0.00	43.60	2	3,399	0.06%
2021/10/22	1	43.85	0	0.00	43.80	1	3,496	0.03%
2021/10/21	1	43.80	2	43.65	43.10	-1	3,598	-0.03%
2021/10/20	2	43.05	0	0.00	43.10	2	3,683	0.05%
2021/10/13	0	0.00	8	39.58	39.10	-8	5,085	-0.16%
2021/10/12	0	0.00	1	41.00	40.30	-1	5,452	-0.02%
2021/10/08	0	0.00	1	41.55	40.95	-1	5,646	-0.02%
2021/10/07	1	41.30	2	41.10	41.20	-1	5,776	-0.02%
2021/10/06	2	41.00	2	41.00	39.60	0	6,132	0.00%
2021/10/05	2	37.78	13	39.37	40.45	-11	6,149	-0.18%
2021/10/04	5	39.37	7	39.58	38.40	-2	6,337	-0.03%
2021/10/01	14	41.25	2	40.90	41.05	12	6,371	0.19%
2021/09/29	1	44.85	0	0.00	44.85	1	6,380	0.02%
2021/09/28	2	47.38	1	47.85	47.35	1	6,386	0.02%
2021/09/17	0	0.00	1	48.10	47.90	-1	6,405	-0.02%
2021/09/16	0	0.00	1	48.80	48.50	-1	6,404	-0.02%
2021/09/15	2	48.18	3	47.43	47.90	-1	6,399	-0.02%
2021/09/13	2	49.65	0	0.00	48.95	2	6,411	0.03%
2021/09/10	2	50.30	1	50.20	50.30	1	6,466	0.02%
2021/09/09	5	50.50	3	50.53	51.30	2	6,601	0.03%
2021/09/08	18	49.87	17	50.81	49.10	1	6,625	0.02%
2021/09/07	4	52.70	13	53.36	52.70	-9	6,680	-0.13%
2021/09/06	32	55.03	19	54.57	55.00	13	6,550	0.20%
2021/09/03	9	52.04	18	52.67	53.20	-9	6,475	-0.14%
2021/09/02	10	51.33	15	52.50	50.00	-5	6,544	-0.08%
2021/09/01	14	53.49	26	52.86	52.70	-12	6,477	-0.19%
2021/08/31	2	50.35	7	50.89	51.10	-5	6,345	-0.08%
2021/08/30	17	49.88	1	51.20	49.40	16	6,297	0.25%
2021/08/27	1	49.00	3	49.08	48.80	-2	6,269	-0.03%
2021/08/26	29	51.49	64	50.60	49.90	-35	6,278	-0.56%
2021/08/25	53	48.38	7	47.89	49.35	46	6,226	0.74%
2021/08/24	6	45.58	1	47.15	44.90	5	6,243	0.08%
2021/08/20	7	43.41	2	42.98	43.30	5	6,243	0.08%
2021/08/19	1	46.65	1	45.00	42.45	0	6,232	0.00%
2021/08/18	4	43.41	7	42.89	47.00	-3	6,272	-0.05%
2021/08/17	0	0.00	1	43.90	43.85	-1	6,281	-0.02%
2021/08/16	1	46.20	1	45.45	46.20	0	6,263	0.00%
2021/08/13	0	0.00	2	45.85	45.20	-2	6,242	-0.03%
2021/08/12	2	47.25	2	47.20	47.50	0	6,214	0.00%
2021/08/11	2	47.75	6	48.53	46.00	-4	6,187	-0.06%
2021/08/10	5	49.49	6	50.37	48.25	-1	6,127	-0.02%
2021/08/09	19	55.12	19	53.40	52.00	0	6,033	0.00%
2021/08/06	16	55.25	11	54.93	55.20	5	5,963	0.08%
2021/08/05	29	54.50	33	54.36	57.20	-4	5,881	-0.07%
2021/08/04	1	53.40	3	53.37	52.00	-2	5,726	-0.03%
2021/08/03	5	52.28	0	0.00	52.00	5	5,690	0.09%
2021/08/02	3	53.63	1	54.40	53.80	2	5,705	0.04%
2021/07/30	8	53.65	3	55.50	53.00	5	5,689	0.09%
2021/07/29	4	49.98	11	49.92	52.80	-7	5,541	-0.13%
2021/07/28	9.3	47.75	11	47.66	48.05	-1.8	5,490	-0.03%
2021/07/27	9	52.71	13	51.98	50.60	-4	5,432	-0.07%
2021/07/26	7	55.50	6	56.13	55.10	1	5,357	0.02%
2021/07/23	13	59.32	20	58.16	54.60	-7	5,274	-0.13%
2021/07/22	30	59.99	13	60.11	58.00	17	5,129	0.33%
2021/07/21	42	60.93	48.1	60.57	61.70	-6.1	4,952	-0.12%
2021/07/20	38	54.55	40	55.46	57.80	-2	4,517	-0.04%
2021/07/19	17	53.06	15	53.17	52.60	2	4,276	0.05%
2021/07/16	44	53.20	87.5	53.86	51.50	-43.5	4,135	-1.05%
2021/07/15	50	49.04	17	49.89	51.50	33	3,911	0.84%
2021/07/14	14	47.16	23	48.46	47.40	-9	3,775	-0.24%
2021/07/13	45	51.09	30	50.81	49.90	15	3,709	0.40%
2021/07/12	1	47.60	0	0.00	47.60	1	3,547	0.03%
2021/07/09	6	41.64	14	42.39	43.30	-8	3,725	-0.21%
2021/07/08	1	39.30	11	39.36	39.40	-10	3,552	-0.28%
2021/07/07	4	38.10	2	38.80	38.00	2	3,521	0.06%
2021/07/06	3	38.10	6	38.93	38.10	-3	3,512	-0.09%
2021/07/05	3	38.32	0	0.00	38.00	3	3,502	0.09%
2021/07/02	2	37.18	3	36.23	37.30	-1	3,513	-0.03%
2021/07/01	0	0.00	2	36.58	36.10	-2	3,509	-0.06%
2021/06/30	4	37.30	0	0.00	37.05	4	3,509	0.11%
2021/06/29	0	0.00	2	38.60	37.15	-2	3,515	-0.06%
2021/06/28	4	38.36	3	37.20	38.30	1	3,524	0.03%
2021/06/25	2	37.80	6	38.17	37.65	-4	3,499	-0.11%
2021/06/24	1	37.90	0	0.00	38.05	1	3,497	0.03%
2021/06/23	1	38.50	0	0.00	37.70	1	3,524	0.03%
2021/06/22	3	38.00	2	39.70	37.25	1	3,540	0.03%
2021/06/21	17	38.95	7	40.04	38.40	10	3,533	0.28%
2021/06/18	21	43.78	42	43.90	42.60	-21	3,633	-0.58%
2021/06/17	5	41.53	10	40.99	42.25	-5	3,472	-0.14%
2021/06/16	22	41.50	20	41.64	41.20	2	3,517	0.06%
2021/06/15	10	39.25	0	0.00	39.40	10	3,498	0.29%
2021/06/11	13	39.99	1	39.45	40.00	12	3,525	0.34%
2021/06/10	2	39.70	24	40.07	39.25	-22	3,569	-0.62%
2021/06/09	3	36.75	4	36.70	36.85	-1	3,436	-0.03%
2021/06/08	0	0.00	5	35.92	35.55	-5	3,428	-0.15%
2021/06/07	12	35.56	3	35.78	35.55	9	3,429	0.26%
2021/06/03	6	40.58	6	39.91	39.60	0	3,391	0.00%
2021/06/02	1	40.90	32	39.90	40.65	-31	3,347	-0.93%
2021/06/01	8	38.24	5	38.86	38.90	3	3,259	0.09%
2021/05/31	7	37.07	1	36.00	36.15	6	3,192	0.19%
2021/05/28	3	35.95	0	0.00	36.35	3	3,158	0.09%
2021/05/27	4	35.69	0	0.00	35.20	4	3,130	0.13%
2021/05/26	1	38.30	0	0.00	36.75	1	3,123	0.03%
2021/05/25	3	34.50	9	35.28	37.15	-6	3,086	-0.19%
2021/05/24	0	0.00	7	33.96	33.80	-7	3,105	-0.23%
2021/05/21	4	32.44	3	32.48	32.15	1	3,121	0.03%
2021/05/20	1	30.90	1	32.00	30.90	0	3,126	0.00%
2021/05/19	0	0.00	1	31.70	32.30	-1	3,142	-0.03%
2021/05/18	0	0.00	1	29.45	30.80	-1	3,161	-0.03%
2021/05/17	1	30.30	2	28.13	28.00	-1	3,149	-0.03%
2021/05/14	4	32.01	0	0.00	31.10	4	3,133	0.13%
2021/05/13	1	30.80	3	32.83	33.15	-2	3,095	-0.06%
2021/05/12	11	33.41	19	32.51	31.25	-8	3,052	-0.26%
2021/05/11	1.5	36.17	5	35.90	34.20	-3.5	3,010	-0.12%
2021/05/10	31	37.55	20	37.96	38.00	11	2,984	0.37%
2021/05/07	2	37.55	3	37.35	38.50	-1	2,970	-0.03%
2021/05/06	1	35.05	0	0.00	35.00	1	2,918	0.03%
2021/05/05	0	0.00	2	34.30	34.00	-2	2,898	-0.07%
2021/05/04	1	33.00	4	32.05	32.85	-3	2,871	-0.10%
2021/05/03	3.9	36.48	0	37.00	35.60	3.9	2,832	0.14%
2021/04/29	8.1	40.23	4	40.05	39.55	4.1	2,870	0.14%
2021/04/28	10	41.75	12	40.89	40.55	-2	2,853	-0.07%
2021/04/27	6	40.84	3	40.55	40.45	3	2,827	0.11%
2021/04/26	6	42.18	22	42.08	41.55	-16	2,795	-0.57%
2021/04/23	2	41.45	7	40.26	41.50	-5	2,705	-0.18%
2021/04/22	10	39.21	6	40.17	37.75	4	2,619	0.15%
2021/04/21	24	41.10	5	41.03	40.20	19	2,559	0.74%
2021/04/20	7	39.86	1	40.10	40.15	6	2,414	0.25%
2021/04/19	1	38.00	1	39.05	36.50	0	2,367	0.00%
2021/04/16	9	42.24	5	42.19	40.05	4	2,292	0.17%
2021/04/15	45	41.39	31	43.46	44.50	14	2,101	0.67%
2021/04/14	2	45.93	2	45.00	41.40	0	1,891	0.00%
2021/04/13	10	45.10	33	45.97	46.00	-23	1,857	-1.24%
2021/04/12	2	49.00	9	45.45	45.45	-7	1,892	-0.37%
2021/04/09	14	51.81	15	51.00	50.50	-1	1,903	-0.05%
2021/04/08	4	52.10	10	55.10	55.60	-6	1,884	-0.32%
2021/04/07	6.3	51.23	8	51.08	51.10	-1.7	1,865	-0.09%
2021/04/06	9.7	49.24	18	49.09	49.65	-8.3	1,848	-0.45%
2021/04/01	12	49.29	21	48.29	49.50	-9	1,878	-0.48%
2021/03/31	5	49.52	4	50.80	49.50	1	1,882	0.05%
2021/03/30	23	47.38	25	46.48	47.90	-2	1,866	-0.11%
2021/03/29	4	42.45	1	43.55	43.55	3	1,862	0.16%
2021/03/26	15	41.47	0	0.00	41.20	15	1,876	0.80%
2021/03/24	19	39.43	5	40.70	37.40	14	1,883	0.74%
2021/03/23	2	36.98	40	37.40	37.40	-38	1,929	-1.97%
2021/03/22	0	0.00	20	34.00	34.00	-20	1,787	-1.12%
2021/03/19	3	30.00	24	30.87	30.95	-21	1,810	-1.16%
2021/03/18	23	27.52	11	28.31	28.15	12	1,721	0.70%
2021/03/17	21	25.70	1	25.00	26.45	20	1,656	1.21%
2021/03/16	19	26.41	4	25.64	24.95	15	1,661	0.90%
2021/03/15	0	0.00	10	23.30	24.95	-10	1,580	-0.63%
2021/03/12	5	22.80	1	22.60	22.70	4	1,570	0.25%
2021/03/09	1	19.40	0	0.00	19.40	1	1,699	0.06%
2021/03/08	1	20.20	0	0.00	20.15	1	1,714	0.06%
2021/03/05	0	0.00	1	21.45	21.10	-1	1,765	-0.06%
2021/03/04	2	22.20	2	22.20	21.95	0	1,781	0.00%
2021/03/03	1	21.60	0	0.00	21.65	1	1,807	0.06%
2021/02/26	2	23.05	0	0.00	23.40	2	1,791	0.11%
2021/02/25	25	23.58	21	22.95	23.60	4	1,783	0.22%
2021/02/24	32	22.75	24	22.55	22.10	8	1,746	0.46%
2021/02/23	10	23.00	3	23.32	23.40	7	1,677	0.42%
2021/02/22	0	0.00	2	21.30	21.30	-2	1,645	-0.12%
2021/02/19	28	19.39	0	0.00	19.40	28	1,623	1.72%
2021/02/18	0	0.00	1	19.20	19.30	-1	1,598	-0.06%
2021/01/29	2	18.15	25	18.26	17.50	-23	1,545	-1.49%
2021/01/22	3	17.20	3	17.30	16.45	0	1,465	0.00%
2021/01/21	1	16.90	0	0.00	16.20	1	1,384	0.07%
2021/01/11	0	0.00	5	16.90	17.00	-5	1,313	-0.38%
2021/01/08	0	0.00	2	17.40	17.00	-2	1,307	-0.15%
2021/01/06	13	18.14	14	18.02	18.40	-1	1,292	-0.08%
2021/01/05	17	19.64	10	19.18	19.05	7	1,282	0.55%
2020/12/30	1	19.10	0	0.00	18.75	1	1,216	0.08%
2020/12/25	2	18.70	0	0.00	18.60	2	1,146	0.17%
2020/12/24	2	19.05	0	0.00	18.85	2	1,124	0.18%
2020/12/22	0	0.00	2	19.40	18.70	-2	1,095	-0.18%
2020/12/21	3	18.93	0	0.00	19.35	3	1,071	0.28%
2020/12/18	8	19.15	0	0.00	19.25	8	1,044	0.77%
2020/12/17	10	22.55	0	0.00	20.00	10	1,026	0.97%
2020/12/16	0	0.00	10	21.42	22.00	-10	946	-1.06%
2020/12/15	0	0.00	4	21.15	20.90	-4	918	-0.44%
2020/12/14	2	19.60	1	19.60	21.45	1	937	0.11%
2020/12/11	21	20.83	3	20.50	19.95	18	920	1.96%
2020/12/10	3	19.40	0	0.00	21.25	3	871	0.34%
2020/12/09	0	0.00	117	20.66	19.35	-117	804	-14.55%	大賣/鉅額交易
2020/12/08	30	19.57	0	0.00	21.05	30	695	4.31%
2020/12/07	75	19.17	0	0.00	19.15	75	652	11.50%
2020/12/04	1	18.05	0	0.00	19.00	1	608	0.16%
2020/12/03	10	17.90	0	0.00	17.30	10	531	1.88%
2020/12/01	12	16.75	0	0.00	16.40	12	465	2.58%
2020/11/30	0	0.00	1	16.10	16.10	-1	413	-0.24%
2020/11/23	1	13.85	0	0.00	14.25	1	347	0.29%
2020/09/22	7	13.14	7	13.86	12.75	0	328	0.00%
2020/09/10	0	0.00	0	11.20	11.30	0	193	0.00%
2020/09/08	0	0.00	0	11.15	11.25	0	199	0.00%
2020/09/04	0	0.00	0	11.00	11.00	0	201	0.00%
2020/09/03	0	0.00	0	11.10	11.10	0	203	0.00%
2020/01/16	0	11.70	0	0.00	11.80	0	58	0.00%
2019/09/25	0	0.00	1	14.75	14.45	-1	59	-1.69%
2019/09/24	0	0.00	1	13.70	14.45	-1	43	-2.30%
2019/05/06	1	12.30	0	0.00	12.20	1	41	2.42%
2018/12/13	0	0.00	2	15.50	14.95	-2	19	-10.06%
2018/09/03	0	0.00	4	15.33	15.50	-4	43	-9.14%
2018/08/27	0	0.00	1	17.00	16.85	-1	47	-2.11%
2018/08/07	0	0.00	1	17.60	17.80	-1	77	-1.29%
2018/07/26	0	0.00	1	18.10	18.10	-1	85	-1.17%
2018/07/09	0	0.00	11	18.02	18.15	-11	302	-3.63%
2018/07/06	0	0.00	3	17.95	18.05	-3	302	-0.99%
2018/07/04	0	0.00	1	18.35	17.90	-1	302	-0.33%
2018/06/06	0	18.30	0	0.00	18.50	0	297	0.00%
2018/05/30	12	19.60	0	0.00	19.85	12	300	3.99%
2018/05/29	13	19.79	0	0.00	19.95	13	300	4.33%
2018/05/28	0	0.00	1	20.20	19.55	-1	298	-0.34%
2018/05/25	0	0.00	1	19.55	19.60	-1	294	-0.34%
2018/05/15	1	17.95	0	0.00	17.90	1	280	0.36%
2018/05/10	2	18.15	0	0.00	17.90	2	280	0.71%
2018/04/25	1	20.85	1	21.45	20.00	0	254	0.00%
2018/04/24	3	20.87	2	22.15	21.30	1	242	0.41%
2018/04/23	3	21.00	4	21.24	21.55	-1	191	-0.52%
2018/04/17	2	20.35	2	21.95	18.50	0	130	0.00%
2018/03/07	0	0.00	1	17.80	17.55	-1	56	-1.78%
2018/03/06	0	0.00	1	17.70	17.45	-1	52	-1.89%
2018/03/05	0	0.00	1	17.45	17.40	-1	53	-1.87%
2018/02/02	0	0.00	10	17.10	16.95	-10	54	-18.23%
2018/01/04	0	0.00	1	16.90	16.90	-1	105	-0.95%