健喬 (4114)-中國信託-文心券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
38.55
漲跌
▼0.30
漲幅
-0.77%
成交量
430張
產業
上櫃生技醫療類股
253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

健喬 (4114)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/25	1	38.15	0	0.00	38.10	1	1,219	0.08%
2024/04/24	0	0.00	2	38.20	38.20	-2	1,251	-0.16%
2024/04/19	1	38.20	19	37.85	37.90	-18	1,266	-1.42%
2024/04/18	11	38.66	0	0.00	38.70	11	1,253	0.88%
2024/04/16	14.1	38.20	0	0.00	37.95	14.1	1,257	1.12%
2024/04/15	2	38.78	1	38.85	38.65	1	1,278	0.08%
2024/04/12	4.1	39.23	2	39.20	39.10	2.1	1,289	0.16%
2024/04/10	1	39.30	0	0.00	39.40	1	1,331	0.08%
2024/04/08	0	0.00	3	39.85	39.90	-3	1,450	-0.21%
2024/04/03	1	39.40	0	0.00	39.75	1	1,447	0.07%
2024/04/02	2	39.88	1	40.00	39.85	1	1,450	0.07%
2024/04/01	1	40.00	0	0.00	39.95	1	1,452	0.07%
2024/03/29	5	39.28	0	0.00	39.25	5	1,433	0.35%
2024/03/28	15	39.66	0	0.00	39.55	15	1,446	1.04%
2024/03/26	6	39.09	0	0.00	38.80	6	1,468	0.41%
2024/03/22	1	38.90	0	0.00	38.95	1	1,500	0.07%
2024/03/20	1	38.90	0	0.00	39.00	1	1,535	0.07%
2024/03/19	2	39.10	0	0.00	39.15	2	1,564	0.13%
2024/03/15	1	38.75	0	0.00	38.60	1	1,628	0.06%
2024/03/14	3	39.05	20	39.05	39.05	-17	1,648	-1.03%
2024/03/13	13	38.63	0	0.00	38.65	13	1,666	0.78%
2024/03/12	1	37.85	0	0.00	37.95	1	1,667	0.06%
2024/03/08	1	37.55	8	37.65	37.55	-7	1,864	-0.38%
2024/03/07	1	38.40	1	38.40	38.80	0	1,972	0.00%
2024/03/06	9	38.68	4	38.75	38.65	5	2,221	0.23%
2024/03/05	0	0.00	4	39.00	38.80	-4	2,315	-0.17%
2024/03/01	0	0.00	23.2	38.90	38.90	-23.2	3,161	-0.73%
2024/02/29	0	0.00	1	38.95	39.00	-1	3,461	-0.03%
2024/02/26	0	0.00	3	38.87	39.20	-3	3,455	-0.09%
2024/02/22	0	0.00	3	39.20	39.05	-3	3,426	-0.09%
2024/02/21	0	0.00	1	39.35	39.30	-1	3,421	-0.03%
2024/02/20	0	0.00	1	39.25	39.25	-1	3,413	-0.03%
2024/02/19	0	0.00	2	39.55	39.25	-2	3,405	-0.06%
2024/02/16	0	0.00	1	39.40	39.35	-1	3,391	-0.03%
2024/02/15	3	38.60	1	38.55	38.70	2	3,348	0.06%
2024/02/05	2	37.43	0	0.00	37.45	2	3,321	0.06%
2024/02/02	1	37.55	0	0.00	37.45	1	3,323	0.03%
2024/01/31	3	37.60	0	0.00	37.55	3	3,338	0.09%
2024/01/30	0	0.00	3	37.65	37.65	-3	3,359	-0.09%
2024/01/29	0	0.00	1	37.75	37.80	-1	3,360	-0.03%
2024/01/26	3	37.75	0	0.00	37.75	3	3,360	0.09%
2024/01/19	3	37.40	8	37.18	37.40	-5	3,470	-0.14%
2024/01/17	8	37.63	0	0.00	37.40	8	3,431	0.23%
2024/01/16	3	38.35	0	0.00	38.30	3	3,413	0.09%
2024/01/12	4	38.23	9	38.24	38.20	-5	3,406	-0.15%
2024/01/09	0	0.00	5	38.40	38.40	-5	3,408	-0.15%
2024/01/08	2	39.30	1	39.60	39.30	1	3,366	0.03%
2024/01/05	0	0.00	9	39.58	39.50	-9	3,347	-0.27%
2024/01/04	3	39.22	1	39.20	39.15	2	3,316	0.06%
2024/01/03	19	39.89	14	40.16	39.35	5	3,307	0.15%
2023/12/28	0	0.00	0.3	38.65	38.40	-0.3	3,157	-0.01%
2023/12/27	0	0.00	2	38.58	38.60	-2	3,147	-0.06%
2023/12/25	0	0.00	2	38.88	38.50	-2	3,137	-0.06%
2023/12/22	1	39.30	17	39.54	39.15	-16	3,119	-0.51%
2023/12/21	7	39.76	0	0.00	39.75	7	3,101	0.23%
2023/12/20	7	39.41	5	39.28	39.30	2	3,043	0.07%
2023/12/19	12	39.28	0	0.00	38.95	12	3,013	0.40%
2023/12/18	4	39.10	1	39.30	39.10	3	2,994	0.10%
2023/12/15	7	38.69	0	0.00	38.70	7	2,972	0.24%
2023/12/14	2.1	38.40	0	0.00	38.35	2.1	2,962	0.07%
2023/12/13	6	38.82	3	38.58	38.65	3	2,934	0.10%
2023/12/12	2	39.00	0	0.00	38.90	2	2,911	0.07%
2023/12/11	4	39.94	0	0.00	39.65	4	2,855	0.14%
2023/12/08	1	40.45	0	0.00	40.10	1	2,830	0.04%
2023/12/07	0	0.00	1	41.10	40.75	-1	2,789	-0.04%
2023/12/06	4	41.33	18	41.41	41.50	-14	2,751	-0.51%
2023/12/05	23	42.26	49	41.84	41.50	-26	2,718	-0.96%
2023/12/04	22	42.06	5.1	41.92	41.95	16.9	2,575	0.66%
2023/12/01	51	41.55	15	41.41	41.30	36	2,423	1.49%
2023/11/30	2	40.85	13	40.44	40.20	-11	2,155	-0.51%
2023/11/29	1	41.20	13	41.33	41.10	-12	2,056	-0.58%
2023/11/28	106.7	41.69	58.6	41.63	42.00	48.1	1,935	2.49%	大買/
2023/11/27	14	41.52	4	41.54	41.55	10	1,209	0.83%
2023/11/22	1	37.65	5.6	37.69	37.60	-4.6	893	-0.52%
2023/11/17	2	37.60	0	0.00	37.60	2	918	0.22%
2023/11/16	2	37.50	0	0.00	37.55	2	921	0.22%
2023/11/15	1	37.10	0	0.00	37.05	1	925	0.11%
2023/11/14	2	36.75	0.9	36.90	36.80	1.1	931	0.12%
2023/11/13	1	36.60	0	0.00	36.60	1	948	0.11%
2023/11/10	0	0.00	2	37.20	37.00	-2	950	-0.21%
2023/11/08	0	0.00	1	37.95	37.70	-1	1,053	-0.09%
2023/11/07	1	37.90	7	37.93	37.75	-6	1,076	-0.56%
2023/11/06	5	37.40	0	0.00	37.40	5	1,074	0.47%
2023/11/03	3	37.30	1	37.40	37.30	2	1,084	0.18%
2023/10/30	2	38.18	2	37.95	37.90	0	1,296	0.00%
2023/10/27	0	0.00	1	37.15	37.40	-1	1,247	-0.08%
2023/10/26	9	36.36	0	0.00	36.25	9	1,248	0.72%
2023/10/23	0.1	36.35	10	36.07	36.05	-9.9	1,293	-0.77%
2023/10/20	3	35.55	0	0.00	35.75	3	1,326	0.23%
2023/10/17	1	36.50	10	36.20	36.15	-9	1,396	-0.64%
2023/10/16	0	0.00	3	36.85	36.80	-3	1,448	-0.21%
2023/10/13	0	0.00	7	36.89	36.85	-7	1,476	-0.47%
2023/10/12	0	0.00	1.1	36.96	36.95	-1.1	1,508	-0.07%
2023/10/11	1	37.15	0	0.00	37.05	1	1,527	0.07%
2023/10/06	0	0.00	12.6	37.90	37.75	-12.6	1,537	-0.82%
2023/10/04	2	37.35	0	0.00	37.35	2	1,600	0.12%
2023/10/03	2	37.73	0	0.00	37.50	2	1,617	0.12%
2023/10/02	11.2	37.90	0	0.00	37.80	11.2	1,670	0.67%
2023/09/28	3	37.93	0	0.00	37.95	3	1,689	0.18%
2023/09/27	0.3	37.80	0	0.00	37.95	0.3	1,699	0.02%
2023/09/19	4	38.06	3.6	38.07	38.05	0.4	1,897	0.02%
2023/09/18	1	37.70	0.2	37.85	37.70	0.8	1,919	0.04%
2023/09/15	1.1	37.58	0	0.00	37.55	1.1	1,970	0.06%
2023/09/14	1	37.95	1	37.80	37.70	0	2,030	0.00%
2023/09/13	0	0.00	1	37.75	37.70	-1	2,071	-0.05%
2023/09/12	1	37.05	0	0.00	37.20	1	2,086	0.05%
2023/09/11	0	0.00	7	37.19	36.85	-7	2,115	-0.33%
2023/09/08	4	37.18	0	0.00	37.05	4	2,126	0.19%
2023/09/05	2	36.45	0	0.00	36.50	2	2,191	0.09%
2023/09/01	7	36.54	0	0.00	36.45	7	2,308	0.30%
2023/08/28	1	35.80	0	0.00	35.80	1	2,413	0.04%
2023/08/25	0	0.00	1.2	35.50	36.40	-1.2	2,447	-0.05%
2023/08/24	0.1	35.50	0	0.00	35.25	0.1	2,465	0.00%
2023/08/23	0	0.00	0	36.00	35.70	0	2,490	0.00%
2023/08/18	0	0.00	2	35.80	35.75	-2	2,639	-0.08%
2023/08/15	1	35.65	0	0.00	35.75	1	2,715	0.04%
2023/08/14	17.6	35.89	17	35.69	35.65	0.6	2,730	0.02%
2023/08/11	3	39.23	0	0.00	38.70	3	2,657	0.11%
2023/08/10	0	0.00	1	40.00	39.50	-1	2,644	-0.04%
2023/08/09	9	39.84	0	0.00	39.70	9	2,683	0.34%
2023/08/08	16.2	40.03	4	40.70	39.90	12.2	2,795	0.44%
2023/08/07	21	44.38	7	44.20	44.45	14	2,856	0.49%
2023/08/04	1	43.80	0	0.00	43.90	1	2,806	0.04%
2023/08/02	0	0.00	1	43.50	43.10	-1	2,867	-0.03%
2023/08/01	1	43.50	0	0.00	43.55	1	2,931	0.03%
2023/07/31	1	43.40	0	0.00	43.30	1	3,292	0.03%
2023/07/25	1	43.60	0.1	43.75	43.95	0.9	3,795	0.02%
2023/07/24	1	42.95	3	43.53	42.95	-2	3,814	-0.05%
2023/07/19	1	43.40	1	44.15	43.90	0	4,176	0.00%
2023/07/18	0	0.00	1	43.40	43.25	-1	4,285	-0.02%
2023/07/14	1	42.55	2	43.10	43.05	-1	4,739	-0.02%
2023/07/13	0	0.00	2	42.65	42.50	-2	4,870	-0.04%
2023/07/12	5	43.10	0	0.00	42.60	5	5,127	0.10%
2023/07/11	10	43.49	0	0.00	43.30	10	5,238	0.19%
2023/07/07	0	0.00	1	44.00	43.40	-1	5,761	-0.02%
2023/07/06	0	0.00	3	43.33	42.85	-3	5,753	-0.05%
2023/07/04	5	43.13	0	0.00	43.10	5	5,966	0.08%
2023/07/03	1	43.60	0	0.00	43.65	1	6,091	0.02%
2023/06/30	0	0.00	0.2	44.35	43.95	-0.2	6,119	0.00%
2023/06/29	0.4	43.95	1.3	43.91	43.95	-0.9	6,185	-0.01%
2023/06/28	10	43.10	21	43.55	43.70	-11	6,305	-0.17%
2023/06/27	8	43.96	6	43.69	43.55	2	6,312	0.03%
2023/06/26	0	0.00	5	43.05	43.25	-5	6,296	-0.08%
2023/06/21	10	42.47	4	42.20	42.15	6	6,309	0.10%
2023/06/20	11.1	43.07	0	0.00	43.00	11.1	6,279	0.18%
2023/06/19	5	44.19	2	44.25	43.90	3	6,249	0.05%
2023/06/15	5	44.56	0	0.00	44.65	5	6,288	0.08%
2023/06/14	3	44.82	0	0.00	44.80	3	6,387	0.05%
2023/06/13	0.3	44.85	0	0.00	44.75	0.3	6,449	0.00%
2023/06/12	2.4	44.97	0	0.00	44.85	2.4	6,500	0.04%
2023/06/09	1.4	45.20	6	45.36	45.55	-4.6	6,586	-0.07%
2023/06/08	2	44.75	4	44.63	44.55	-2	6,624	-0.03%
2023/06/07	5	45.65	3	45.65	45.35	2	6,732	0.03%
2023/06/06	1.8	45.08	4	45.15	45.30	-2.2	6,833	-0.03%
2023/06/05	2.8	44.66	1	44.55	44.75	1.8	6,935	0.03%
2023/06/02	4	44.18	0	0.00	44.15	4	7,084	0.06%
2023/06/01	2.1	44.03	0	0.00	44.00	2.1	7,260	0.03%
2023/05/31	9	43.87	1	43.90	44.45	8	7,420	0.11%
2023/05/30	3.1	44.14	0	0.00	43.95	3.1	7,506	0.04%
2023/05/29	6	44.39	4	44.36	44.40	2	7,634	0.03%
2023/05/26	3.1	44.56	3	44.68	44.55	0.1	7,817	0.00%
2023/05/25	2	45.35	0	0.00	45.20	2	7,913	0.03%
2023/05/24	14	46.05	4	46.10	45.85	10	8,236	0.12%
2023/05/23	4	45.11	8	45.32	45.50	-4	8,478	-0.05%
2023/05/22	2	44.40	0	0.00	44.55	2	8,545	0.02%
2023/05/19	6	44.23	1	44.35	44.20	5	8,617	0.06%
2023/05/18	5	44.64	1	44.90	44.60	4	8,727	0.05%
2023/05/17	2	44.80	0	0.00	44.85	2	8,980	0.02%
2023/05/16	0	0.00	1	44.40	44.25	-1	9,502	-0.01%
2023/05/15	2	44.00	5	43.90	44.10	-3	10,171	-0.03%
2023/05/12	10	45.05	8.5	44.19	44.85	1.5	10,435	0.01%
2023/05/11	7	46.11	29.3	46.82	45.25	-22.3	10,758	-0.21%
2023/05/10	2	47.08	1	46.85	46.85	1	11,241	0.01%
2023/05/09	2	47.50	1	46.75	46.75	1	11,720	0.01%
2023/05/08	3.5	47.90	0	0.00	47.50	3.5	11,886	0.03%
2023/05/05	11	49.47	20	49.24	48.15	-9	12,075	-0.07%
2023/05/04	15	48.68	13	48.78	49.00	2	11,930	0.02%
2023/05/03	5	48.01	7	48.11	48.10	-2	11,896	-0.02%
2023/05/02	1	48.25	17	48.16	47.95	-16	12,059	-0.13%
2023/04/28	18.3	46.74	2	47.58	47.80	16.3	12,211	0.13%
2023/04/27	1	45.55	1	46.20	45.80	0	12,194	0.00%
2023/04/26	1	45.40	1	46.05	46.30	0	12,320	0.00%
2023/04/25	10	47.17	6.6	46.97	46.40	3.4	12,432	0.03%
2023/04/24	0	0.00	2	46.95	47.30	-2	12,450	-0.02%
2023/04/21	9	45.30	5.2	45.36	45.20	3.8	12,536	0.03%
2023/04/20	9.3	48.08	6.1	48.09	46.50	3.2	12,613	0.03%
2023/04/19	8	48.88	74	48.33	48.80	-66	12,677	-0.52%
2023/04/18	4.5	48.37	4	48.24	48.00	0.5	13,175	0.00%
2023/04/17	11	48.64	13.4	48.55	48.85	-2.4	13,291	-0.02%
2023/04/14	5	47.69	91.5	47.94	47.45	-86.5	13,336	-0.65%
2023/04/13	8	47.61	4	47.70	47.85	4	13,703	0.03%
2023/04/12	90	47.56	9	47.66	46.95	81	13,914	0.58%
2023/04/11	4	45.81	3	45.82	45.80	1	14,347	0.01%
2023/04/10	10.1	46.60	8	46.38	46.00	2.1	14,911	0.01%
2023/04/07	12	47.10	4	47.18	47.20	8	15,632	0.05%
2023/04/06	15	46.95	10	46.57	46.50	5	16,785	0.03%
2023/03/31	9	45.70	8	45.63	45.75	1	17,427	0.01%
2023/03/30	4	45.78	1	46.45	45.65	3	18,029	0.02%
2023/03/29	62	45.95	55	45.18	45.95	7	18,545	0.04%
2023/03/28	0	44.45	0	0.00	44.40	0	19,187	0.00%
2023/03/27	0.5	45.00	6	44.90	45.00	-5.5	20,402	-0.03%
2023/03/23	1	44.25	2	44.05	43.90	-1	21,599	0.00%
2023/03/22	0	0.00	3	44.20	43.90	-3	22,585	-0.01%
2023/03/21	0	0.00	1	43.95	43.85	-1	23,877	0.00%
2023/03/20	0.1	43.00	0	0.00	43.70	0.1	24,698	0.00%
2023/03/17	1	44.50	0	0.00	43.50	1	25,794	0.00%
2023/03/16	9	45.09	14	44.04	43.90	-5	27,136	-0.02%
2023/03/15	2	45.35	8	45.44	45.40	-6	28,137	-0.02%
2023/03/14	2	45.28	8	45.27	45.25	-6	28,723	-0.02%
2023/03/13	7	44.36	3.2	44.30	44.30	3.8	28,816	0.01%
2023/03/10	2	45.10	11	44.59	44.55	-9	28,767	-0.03%
2023/03/09	5	46.47	34	46.10	46.05	-29	28,666	-0.10%
2023/03/08	5.2	47.15	9	47.08	47.05	-3.8	28,518	-0.01%
2023/03/07	7.5	48.01	0	0.00	47.75	7.5	28,394	0.03%
2023/03/06	2	48.73	7	48.79	48.60	-5	28,290	-0.02%
2023/03/03	5	48.21	17	48.19	48.40	-12	28,177	-0.04%
2023/03/02	1	46.80	18.6	46.95	47.40	-17.6	28,079	-0.06%
2023/03/01	38.6	47.98	51	47.08	46.90	-12.4	28,058	-0.04%
2023/02/24	38	47.99	1	47.90	47.75	37	28,020	0.13%
2023/02/23	3	47.88	1	47.90	48.40	2	27,889	0.01%
2023/02/22	16	48.97	25	48.33	47.60	-9	27,834	-0.03%
2023/02/21	32	48.50	17	48.07	48.90	15	27,624	0.05%
2023/02/20	4	47.35	3	47.23	47.20	1	27,415	0.00%
2023/02/17	19	46.95	4	47.09	46.90	15	27,361	0.05%
2023/02/16	3	47.18	4	46.94	47.15	-1	27,315	0.00%
2023/02/15	13	47.25	7.5	47.67	47.00	5.5	27,265	0.02%
2023/02/14	51.5	48.37	64	48.34	48.15	-12.5	27,087	-0.05%
2023/02/13	47	48.07	220.5	48.13	48.80	-173.5	26,635	-0.65%	大賣/鉅額交易
2023/02/10	11	46.95	17.2	47.45	46.30	-6.2	26,062	-0.02%
2023/02/09	67.4	47.26	22	47.22	46.80	45.4	25,768	0.18%
2023/02/08	74.3	47.14	90.1	47.20	47.40	-15.8	25,344	-0.06%
2023/02/07	44	44.86	35	45.34	45.95	9	24,736	0.04%
2023/02/06	20.1	44.54	7	44.20	44.10	13.1	24,247	0.05%
2023/02/03	11	43.69	20	43.61	43.40	-9	24,031	-0.04%
2023/02/02	20	43.32	4	43.64	44.10	16	23,776	0.07%
2023/02/01	6	42.68	2	42.68	42.60	4	23,565	0.02%
2023/01/31	14	42.81	39	42.86	42.60	-25	23,426	-0.11%
2023/01/30	38	44.00	6	44.31	43.40	32	23,222	0.14%
2023/01/17	18	45.19	10	45.25	44.80	8	23,022	0.03%
2023/01/16	11	44.04	5.5	44.91	45.30	5.5	22,892	0.02%
2023/01/13	17	44.14	19.9	44.08	43.95	-2.9	22,776	-0.01%
2023/01/12	11.1	43.55	4.2	43.45	43.55	6.9	22,618	0.03%
2023/01/11	12.5	45.41	8.6	44.83	44.55	3.9	22,398	0.02%
2023/01/10	31.9	45.66	23	45.66	45.05	8.9	22,217	0.04%
2023/01/09	67	45.75	27.7	45.65	46.35	39.3	22,043	0.18%
2023/01/06	86.7	45.82	59	45.48	44.80	27.7	21,755	0.13%
2023/01/05	40	45.47	16	46.03	44.75	24	21,172	0.11%
2023/01/04	23	46.34	10	46.14	45.60	13	20,962	0.06%
2023/01/03	93	46.72	25	46.62	46.00	68	20,719	0.33%
2022/12/30	39	48.50	18	48.76	48.70	21	20,303	0.10%
2022/12/29	86	48.67	92	48.93	49.60	-6	19,937	-0.03%
2022/12/28	68	48.81	71.2	49.21	47.70	-3.2	19,220	-0.02%
2022/12/27	44	50.31	31	50.13	49.20	13	18,703	0.07%
2022/12/26	116	53.43	201	53.72	53.00	-85	17,936	-0.47%	大買/大賣/
2022/12/23	22	51.75	52	51.29	51.60	-30	16,730	-0.18%
2022/12/22	29	50.30	28	50.58	51.90	1	16,072	0.01%
2022/12/21	70.2	51.18	57	51.14	50.40	13.2	15,525	0.09%
2022/12/20	77	50.06	58	49.80	50.10	19	15,041	0.13%
2022/12/19	191	52.27	136.9	52.80	52.00	54.1	14,377	0.38%	大買/大賣/
2022/12/16	43	51.64	47.1	51.44	50.20	-4.1	13,240	-0.03%
2022/12/15	24	51.57	31	50.80	50.80	-7	12,817	-0.05%
2022/12/14	95	51.51	88	50.94	52.20	7	12,383	0.06%
2022/12/13	111	50.50	116.3	50.96	51.00	-5.3	11,549	-0.05%	大買/大賣/
2022/12/12	56	48.67	124	48.79	48.15	-68	10,331	-0.66%	大賣/
2022/12/09	173	47.87	100	48.15	48.50	73	9,634	0.76%	大買/
2022/12/08	285	44.77	259.1	45.19	46.40	25.9	8,635	0.30%	大買/大賣/
2022/12/07	53	43.22	50.3	44.00	45.10	2.7	7,546	0.04%
2022/12/06	30.2	40.02	81.2	39.76	41.00	-51	6,731	-0.76%
2022/12/05	6	38.05	34.8	37.90	38.65	-28.8	6,303	-0.46%
2022/12/01	2	36.45	3	36.30	36.40	-1	6,539	-0.02%
2022/11/30	2	35.95	0	0.00	35.90	2	6,768	0.03%
2022/11/29	0	0.00	3	35.92	35.90	-3	6,997	-0.04%
2022/11/28	7	35.96	18	35.94	36.20	-11	7,308	-0.15%
2022/11/25	26.1	35.55	11	35.93	35.30	15.1	7,745	0.19%
2022/11/24	8	36.63	2	36.40	36.40	6	8,558	0.07%
2022/11/23	10	37.02	8.4	37.02	37.10	1.6	8,674	0.02%
2022/11/22	13	36.48	12	37.59	36.60	1	8,770	0.01%
2022/11/21	20	36.93	8	36.94	36.95	12	8,998	0.13%
2022/11/18	1	36.20	4	36.31	36.10	-3	9,449	-0.03%
2022/11/17	13.1	36.83	7	36.57	36.35	6.1	10,198	0.06%
2022/11/16	3	36.30	14.1	36.13	36.30	-11.1	10,604	-0.10%
2022/11/15	2	35.70	3	35.52	35.25	-1	11,739	-0.01%
2022/11/14	7	35.89	3.1	35.82	35.75	3.9	12,435	0.03%
2022/11/11	5	36.13	63	36.25	35.90	-58	12,962	-0.45%
2022/11/10	7.1	35.70	6	35.34	35.30	1.1	13,028	0.01%
2022/11/09	12	35.74	12	36.37	35.65	0	13,130	0.00%
2022/11/08	4	35.89	15	35.94	35.30	-11	13,127	-0.08%
2022/11/07	0	0.00	3	34.45	34.50	-3	13,250	-0.02%
2022/11/04	0	0.00	1	34.00	34.10	-1	13,377	-0.01%
2022/11/03	1	34.30	10	34.18	34.10	-9	13,565	-0.07%
2022/11/02	5	33.99	3	33.95	33.95	2	13,655	0.01%
2022/11/01	1	33.35	2	33.63	33.60	-1	13,774	-0.01%
2022/10/31	3	32.72	3	32.67	32.55	0	13,962	0.00%
2022/10/28	10	32.30	2	32.40	32.00	8	14,081	0.06%
2022/10/27	3	32.20	0	0.00	32.25	3	14,146	0.02%
2022/10/25	1	31.50	1	31.80	31.20	0	14,342	0.00%
2022/10/24	0.1	32.40	0	0.00	31.85	0.1	14,402	0.00%
2022/10/21	10	31.98	1	31.70	31.70	9	14,550	0.06%
2022/10/20	11	33.00	9	32.79	33.05	2	14,587	0.01%
2022/10/19	10	33.98	5	33.76	33.85	5	14,875	0.03%
2022/10/18	2	34.20	9	34.15	33.90	-7	15,267	-0.05%
2022/10/17	6.1	33.42	9	33.81	33.80	-2.9	15,449	-0.02%
2022/10/14	7	34.61	5	34.79	34.70	2	15,441	0.01%
2022/10/13	14	33.40	0	0.00	32.40	14	15,470	0.09%
2022/10/12	5	34.26	4	34.68	34.70	1	15,513	0.01%
2022/10/11	48	34.50	12	34.20	34.15	36	15,612	0.23%
2022/10/07	2	36.40	2	36.10	35.80	0	15,792	0.00%
2022/10/06	4	35.76	0	0.00	35.85	4	16,075	0.02%
2022/10/05	22	36.27	2	36.50	35.60	20	16,332	0.12%
2022/10/04	10	36.27	16	36.33	36.40	-6	16,389	-0.04%
2022/10/03	31	35.14	12	35.84	35.40	19	16,450	0.12%
2022/09/30	13.1	34.97	13.1	35.38	35.65	0.1	16,493	0.00%
2022/09/29	3	35.68	31.5	35.82	35.65	-28.5	16,499	-0.17%
2022/09/28	9	35.26	20	34.00	34.00	-11	16,511	-0.07%
2022/09/27	0	0.00	2	35.98	36.05	-2	16,676	-0.01%
2022/09/26	12	34.97	1	35.15	35.00	11	16,714	0.07%
2022/09/23	15.1	36.44	12	36.59	36.30	3.1	16,860	0.02%
2022/09/22	17	37.99	39	38.00	37.65	-22	17,337	-0.13%
2022/09/21	11.1	37.21	20	36.65	37.50	-8.9	17,598	-0.05%
2022/09/20	35	37.08	18	37.17	37.20	17	17,765	0.10%
2022/09/19	11	36.48	1	36.10	36.20	10	17,885	0.06%
2022/09/16	3.1	37.33	10	37.65	37.00	-6.9	18,239	-0.04%
2022/09/15	21.1	38.31	12	38.19	38.10	9.1	18,246	0.05%
2022/09/14	28	39.38	6	39.35	38.90	22	18,213	0.12%
2022/09/13	19	39.29	56	39.43	39.50	-37	17,954	-0.21%
2022/09/12	36	38.12	62	38.25	39.10	-26	18,058	-0.14%
2022/09/08	4	38.00	42	38.15	38.60	-38	17,869	-0.21%
2022/09/07	32	37.44	9	37.54	37.45	23	17,718	0.13%
2022/09/06	35	36.77	4.2	36.87	36.80	30.8	17,490	0.18%
2022/09/05	15	38.80	12.1	38.55	38.05	2.9	17,235	0.02%
2022/09/02	6	38.36	111	38.21	38.95	-105	17,038	-0.62%	大賣/鉅額交易
2022/09/01	131.9	38.92	33	39.06	38.50	98.9	16,780	0.59%	大買/
2022/08/31	76.3	39.51	82.2	39.58	39.15	-5.9	16,307	-0.04%
2022/08/30	26.2	38.04	3.3	38.06	38.20	22.9	15,420	0.15%
2022/08/29	14	37.29	30.4	37.10	36.85	-16.4	15,276	-0.11%
2022/08/26	31.6	38.17	33.2	38.15	37.70	-1.6	15,086	-0.01%
2022/08/25	49	38.39	29	38.05	38.40	20	14,733	0.14%
2022/08/24	33.2	38.30	44.3	37.99	38.60	-11.1	14,197	-0.08%
2022/08/23	73.3	37.22	33.6	36.47	36.25	39.6	13,374	0.30%
2022/08/22	54	39.17	30.3	39.04	38.80	23.7	12,812	0.18%
2022/08/19	13	36.55	14.3	36.87	37.80	-1.3	11,549	-0.01%
2022/08/18	15	34.25	33.2	34.63	34.40	-18.2	10,791	-0.17%
2022/08/17	1	33.45	2	32.95	32.45	-1	10,213	-0.01%
2022/08/16	8	32.76	5.2	32.96	32.75	2.8	10,044	0.03%
2022/08/15	3	31.63	0.6	31.71	31.85	2.4	9,833	0.02%
2022/08/12	11.5	32.09	5	31.86	31.75	6.5	9,737	0.07%
2022/08/11	0	0.00	7	33.14	32.85	-7	9,496	-0.07%
2022/08/10	17	32.82	14.1	32.75	33.15	2.9	9,336	0.03%
2022/08/09	1	32.20	0	0.00	32.25	1	9,134	0.01%
2022/08/08	17	31.88	19	31.28	32.00	-2	9,054	-0.02%
2022/08/05	26	32.60	27	32.40	32.45	-1	8,903	-0.01%
2022/08/04	16	31.57	13	31.38	31.60	3	8,694	0.03%
2022/08/03	8	31.34	0	0.00	31.40	8	8,557	0.09%
2022/08/02	20.1	31.80	20	31.45	31.15	0.1	8,478	0.00%
2022/07/29	4	31.40	3	31.40	31.20	1	8,250	0.01%
2022/07/28	3	31.92	3	31.65	31.90	0	8,149	0.00%
2022/07/27	15	31.33	17	31.09	30.90	-2	7,973	-0.03%
2022/07/26	5	31.97	34	31.97	31.50	-29	7,878	-0.37%
2022/07/25	66	32.14	34	32.18	32.60	32	7,561	0.42%
2022/07/22	9	30.36	13	30.87	31.55	-4	7,174	-0.06%
2022/07/21	11	29.93	10.4	29.70	29.65	0.6	6,983	0.01%
2022/07/20	3.2	30.13	6	30.76	30.10	-2.8	6,930	-0.04%
2022/07/19	8	31.88	11.3	31.67	31.00	-3.3	6,846	-0.05%
2022/07/18	18.2	30.99	31.3	31.17	31.60	-13.1	6,753	-0.19%
2022/07/15	57.1	32.03	40.5	31.71	31.70	16.6	6,673	0.25%
2022/07/14	35	31.94	31	31.60	31.90	4	6,479	0.06%
2022/07/13	24	30.77	15	31.56	31.90	9	6,177	0.15%
2022/07/12	9	29.93	9	29.89	30.00	0	5,992	0.00%
2022/07/11	9	29.39	8	29.68	29.60	1	5,961	0.02%
2022/07/08	1	32.10	5	32.55	32.10	-4	5,857	-0.07%
2022/07/07	5	31.60	0	0.00	32.05	5	5,767	0.09%
2022/07/06	4	32.24	18	32.72	31.40	-14	5,707	-0.25%
2022/07/05	27	32.73	37.5	32.32	33.55	-10.5	5,586	-0.19%
2022/07/04	53	32.02	48.2	31.85	32.00	4.8	5,325	0.09%
2022/07/01	41.6	31.93	39	31.85	31.50	2.6	5,171	0.05%
2022/06/30	62.1	34.68	40	33.76	33.05	22.1	4,930	0.45%
2022/06/29	20	33.66	34.1	33.78	34.85	-14.1	4,321	-0.33%
2022/06/28	49	33.92	41	33.63	32.40	8	3,774	0.21%
2022/06/27	42	33.50	32	33.49	33.95	10	3,544	0.28%
2022/06/24	4	33.11	56	32.98	33.50	-52	3,251	-1.60%
2022/06/23	1	31.00	3	30.77	30.90	-2	2,785	-0.07%
2022/06/22	5	30.17	2	30.34	29.85	3	2,629	0.11%
2022/06/21	2	29.50	7	29.86	30.15	-5	2,485	-0.20%
2022/06/20	8	30.68	31	30.75	29.30	-23	2,363	-0.97%
2022/06/17	11	28.98	1	28.30	28.95	10	1,993	0.50%
2022/06/16	2	29.00	10	29.25	28.85	-8	1,952	-0.41%
2022/06/15	2.1	28.82	2	28.68	28.85	0.1	1,889	0.00%
2022/06/14	14	28.03	11	28.34	28.75	3	1,859	0.16%
2022/06/13	12	28.50	13	28.46	28.25	-1	1,835	-0.05%
2022/06/10	12	28.85	19	28.62	28.85	-7	1,784	-0.39%
2022/06/07	3	27.52	0	0.00	27.45	3	1,665	0.18%
2022/05/31	0	0.00	2	26.30	26.30	-2	1,627	-0.12%
2022/05/27	0.4	26.20	0	0.00	26.20	0.4	1,661	0.03%
2022/05/26	0	0.00	1	26.40	26.15	-1	1,672	-0.06%
2022/05/17	0	0.00	20	26.50	26.55	-20	1,786	-1.12%
2022/05/16	22	26.81	0	0.00	26.70	22	1,787	1.23%
2022/05/13	0.1	25.90	0	0.00	26.10	0.1	1,756	0.01%
2022/05/12	3	25.65	0	0.00	25.45	3	1,750	0.17%
2022/05/09	11.5	26.22	0	0.00	26.15	11.5	1,739	0.66%
2022/05/04	6	26.79	5	26.78	26.75	1	1,710	0.06%
2022/04/29	7	27.69	0	0.00	27.40	7	1,702	0.41%
2022/04/27	0	0.00	2	27.38	27.65	-2	1,662	-0.12%
2022/04/25	6	27.25	0	0.00	27.30	6	1,620	0.37%
2022/04/22	4	28.58	0	0.00	28.25	4	1,574	0.25%
2022/04/21	8	28.65	9	28.79	28.70	-1	1,524	-0.07%
2022/04/20	5	27.00	10.1	27.27	27.85	-5.1	1,444	-0.35%
2022/04/19	2	27.98	12	27.90	27.95	-10	1,384	-0.72%
2022/04/18	5	28.74	3	28.93	28.95	2	1,321	0.15%
2022/04/15	10	28.36	16	27.93	27.65	-6	1,223	-0.49%
2022/04/14	0	0.00	18	27.38	27.45	-18	1,120	-1.61%
2022/04/13	1	26.80	0	0.00	26.80	1	1,077	0.09%
2022/04/12	0	0.00	1	26.75	26.70	-1	1,055	-0.09%
2022/04/11	3	26.35	0	0.00	26.40	3	1,031	0.29%
2022/04/08	4	26.00	1	26.10	26.10	3	1,004	0.30%
2022/04/07	0	0.00	4	25.99	26.00	-4	994	-0.40%
2022/04/06	1	25.70	5	25.95	26.00	-4	983	-0.41%
2022/03/31	0.2	25.35	0	0.00	25.10	0.2	945	0.02%
2022/03/30	0	0.00	1	25.45	25.40	-1	925	-0.11%
2022/03/23	2	24.80	1	24.85	24.80	1	874	0.11%
2022/03/22	5	24.70	0	0.00	24.80	5	876	0.57%
2022/03/15	3	24.03	0	0.00	24.15	3	1,006	0.30%
2022/03/14	1	24.35	0	0.00	24.25	1	997	0.10%
2022/03/09	5	24.70	0	0.00	24.55	5	983	0.51%
2022/03/08	0	0.00	1	24.60	24.55	-1	981	-0.10%
2022/03/07	0	0.00	1	24.60	24.35	-1	966	-0.10%
2022/03/03	3	25.23	4.8	25.17	25.15	-1.8	946	-0.19%
2022/03/01	0	0.00	2	24.85	24.80	-2	915	-0.22%
2022/02/25	0	0.00	2	24.63	24.70	-2	900	-0.22%
2022/02/24	0.1	24.40	0	0.00	24.15	0.1	880	0.01%
2022/02/23	3	24.65	0	0.00	24.70	3	855	0.35%
2022/02/21	1	24.90	0	0.00	24.85	1	825	0.12%
2022/02/18	2	24.75	0	0.00	24.75	2	806	0.25%
2022/02/17	0	0.00	0.6	24.50	24.60	-0.6	790	-0.07%
2022/02/16	0	0.00	1	24.45	24.50	-1	777	-0.13%
2022/02/14	0	0.00	3	24.10	24.10	-3	765	-0.39%
2022/02/10	0.1	24.00	0	0.00	24.05	0.1	727	0.01%
2022/02/08	0	0.00	0.2	23.80	23.90	-0.2	732	-0.02%
2022/01/25	0.2	23.40	0	0.00	23.30	0.2	716	0.02%
2022/01/20	2	23.75	0	0.00	23.80	2	688	0.29%
2022/01/10	1	24.25	0	0.00	24.15	1	639	0.16%
2022/01/07	11	24.07	0	0.00	24.10	11	624	1.76%
2022/01/05	0.5	23.75	0	0.00	23.75	0.5	589	0.09%
2022/01/04	2	23.75	0	0.00	23.75	2	582	0.34%
2021/12/29	1	23.60	0	0.00	23.60	1	556	0.18%
2021/12/28	5	23.60	0.5	23.60	23.55	4.5	551	0.82%
2021/12/27	0	0.00	2.5	23.58	23.60	-2.5	553	-0.45%
2021/12/24	0	0.00	0.1	23.40	23.40	-0.1	550	-0.02%
2021/12/22	0	0.00	5	23.60	23.50	-5	552	-0.91%
2021/12/21	2	23.55	0	0.00	23.65	2	546	0.37%
2021/12/17	2	23.40	0	0.00	23.40	2	540	0.37%
2021/12/15	1	23.75	1	23.55	23.45	0	564	0.00%
2021/12/14	5	24.78	0	0.00	23.85	5	551	0.91%
2021/12/09	1	22.95	3	23.10	22.80	-2	443	-0.45%
2021/11/30	0.6	22.50	11	22.50	22.50	-10.5	452	-2.31%
2021/11/18	1	22.75	0.6	22.80	22.75	0.4	434	0.09%
2021/11/17	0	0.00	0.4	22.80	22.80	-0.4	431	-0.09%
2021/11/16	1	22.70	0	0.00	22.75	1	430	0.23%
2021/11/15	5	22.70	0	0.00	22.80	5	432	1.16%
2021/11/08	0.3	23.30	0	0.00	23.20	0.3	439	0.06%
2021/11/05	0.2	23.35	0	0.00	23.35	0.2	438	0.04%
2021/10/26	0	0.00	0.4	23.00	23.05	-0.4	435	-0.08%
2021/10/22	0	0.00	5	22.90	22.90	-5	442	-1.13%
2021/10/21	0	0.00	3	22.95	23.00	-3	452	-0.66%
2021/10/14	0	0.00	1	23.15	23.25	-1	491	-0.20%
2021/10/08	0.1	23.35	0	0.00	23.20	0.1	515	0.02%
2021/10/01	2	23.65	0	0.00	23.45	2	548	0.36%
2021/09/28	2	23.45	0	0.00	23.50	2	553	0.36%
2021/09/24	3	23.32	0	0.00	23.50	3	563	0.53%
2021/09/17	11	25.60	0	0.00	25.60	11	612	1.80%
2021/09/06	0	0.00	5	25.30	25.15	-5	602	-0.83%
2021/08/31	5	25.20	0	0.00	25.25	5	626	0.80%
2021/08/16	4	24.80	0	0.00	24.95	4	906	0.44%
2021/08/12	1	25.10	0	0.00	25.05	1	905	0.11%
2021/08/05	0	0.00	4	25.50	25.50	-4	975	-0.41%
2021/07/28	2	25.13	2.1	25.30	25.20	-0.1	1,043	-0.01%
2021/07/27	0	0.00	0.6	25.50	25.30	-0.6	1,068	-0.06%
2021/07/26	0.5	25.50	0	0.00	25.55	0.5	1,088	0.05%
2021/07/22	0	0.00	1	25.55	25.50	-1	1,107	-0.09%
2021/07/21	2	25.75	0	0.00	25.60	2	1,131	0.18%
2021/07/20	5	25.90	0	0.00	25.75	5	1,141	0.44%
2021/07/19	2	25.83	0	0.00	25.90	2	1,134	0.18%
2021/07/15	0	0.00	5.4	25.52	25.55	-5.4	1,151	-0.47%
2021/07/13	0	0.00	5	25.60	25.35	-5	1,165	-0.43%
2021/07/05	5	25.65	8	25.80	25.80	-3	1,251	-0.24%
2021/07/02	0	0.00	5	25.70	25.75	-5	1,281	-0.39%
2021/07/01	5	25.80	0	0.00	25.65	5	1,292	0.39%
2021/06/29	5	26.10	0.1	26.25	26.00	4.9	1,280	0.38%
2021/06/21	0	0.00	4	25.05	24.95	-4	1,293	-0.31%
2021/06/09	0	0.00	5	25.25	25.05	-5	1,360	-0.37%
2021/06/02	1	25.10	1	24.95	24.95	0	1,433	0.00%
2021/05/28	0	0.00	2	25.30	25.30	-2	1,428	-0.14%
2021/05/24	0	0.00	5	26.30	26.15	-5	1,416	-0.35%
2021/05/18	1	24.30	0	0.00	24.60	1	1,327	0.08%
2021/05/17	6	23.70	0	0.00	23.60	6	1,316	0.46%
2021/05/14	5	24.65	0	0.00	24.60	5	1,293	0.39%
2021/05/13	4	24.83	0	0.00	24.40	4	1,287	0.31%
2021/05/12	2	24.35	0	0.00	24.55	2	1,263	0.16%
2021/05/04	2	25.55	0	0.00	25.55	2	1,400	0.14%
2021/04/28	5	26.80	0	0.00	26.65	5	1,483	0.34%
2021/04/20	0	0.00	2	26.60	26.50	-2	1,416	-0.14%
2021/04/19	0	0.00	1.5	26.61	26.50	-1.5	1,418	-0.11%
2021/04/16	0	0.00	6	26.43	26.45	-6	1,403	-0.43%
2021/04/15	1	26.30	0	0.00	26.20	1	1,399	0.07%
2021/04/14	17	25.95	1	26.30	26.10	16	1,395	1.15%
2021/04/13	6	26.71	0	0.00	26.50	6	1,374	0.44%
2021/04/12	13	27.00	0	0.00	27.00	13	1,360	0.96%
2021/04/09	2	27.15	0	0.00	27.20	2	1,355	0.15%
2021/04/08	1	27.10	0	0.00	27.20	1	1,370	0.07%
2021/04/07	3	26.65	0	0.00	26.65	3	1,351	0.22%
2021/03/29	0	0.00	1	26.55	26.60	-1	1,306	-0.08%
2021/03/25	13	26.45	0	0.00	26.35	13	1,289	1.01%
2021/03/23	0	0.00	1	26.60	26.65	-1	1,248	-0.08%
2021/03/22	2	26.33	1	26.40	26.30	1	1,225	0.08%
2021/03/19	1	26.10	0	0.00	26.15	1	1,205	0.08%
2021/03/18	3.1	26.02	0	0.00	26.10	3.1	1,199	0.25%
2021/03/10	0	0.00	5	25.85	25.85	-5	1,154	-0.43%
2021/03/09	1	25.15	0	0.00	25.45	1	1,140	0.09%
2021/03/08	10	25.25	0	0.00	25.30	10	1,148	0.87%
2021/03/04	10	25.55	0	0.00	25.55	10	1,139	0.88%
2021/03/03	11	25.55	0	0.00	25.65	11	1,137	0.97%
2021/02/26	0	0.00	3	25.58	25.65	-3	1,120	-0.27%
2021/02/17	1	24.25	0	0.00	24.30	1	1,111	0.09%
2021/02/05	0	0.00	10	24.30	24.20	-10	1,113	-0.90%
2021/02/03	10	24.10	0	0.00	23.90	10	1,132	0.88%
2021/02/01	1	24.00	1	24.05	23.90	0	1,135	0.00%
2021/01/28	0	0.00	37	24.15	24.05	-37	1,128	-3.28%
2021/01/27	2	24.43	0	0.00	24.35	2	1,114	0.18%
2021/01/26	2	25.08	1	24.95	24.50	1	1,094	0.09%
2021/01/25	36	25.38	0	0.00	26.05	36	937	3.84%
2021/01/15	1	24.50	0	0.00	24.45	1	804	0.12%
2021/01/04	0	0.00	5	25.35	25.40	-5	814	-0.61%
2020/12/31	2	25.65	0	0.00	25.50	2	806	0.25%
2020/12/30	0	0.00	1	25.50	25.20	-1	756	-0.13%
2020/12/29	0	0.00	0.2	24.85	24.90	-0.2	739	-0.03%
2020/12/23	0	0.00	5	25.15	24.95	-5	781	-0.64%
2020/12/22	0	0.00	14	25.01	25.00	-14	806	-1.74%
2020/12/15	0.4	24.83	0	0.00	24.75	0.4	851	0.05%
2020/12/04	0	0.00	4	25.60	25.50	-4	1,059	-0.38%
2020/12/03	1	25.80	0	0.00	25.65	1	1,306	0.08%
2020/12/02	6	26.04	0	0.00	26.00	6	1,301	0.46%
2020/11/30	1	25.55	3	25.57	25.55	-2	1,292	-0.15%
2020/11/24	1	25.45	1	25.85	25.40	0	1,386	0.00%
2020/11/23	0.5	25.55	0	0.00	25.60	0.5	1,398	0.03%
2020/11/20	1	25.75	0	0.00	25.85	1	1,411	0.07%
2020/11/19	7	25.84	0	0.00	25.80	7	1,415	0.49%
2020/11/17	1	25.35	1	25.30	25.30	0	1,411	0.00%
2020/11/16	1	25.55	2	25.50	25.50	-1	1,475	-0.07%
2020/11/12	1.6	24.97	0	0.00	24.95	1.6	1,556	0.10%
2020/11/11	1	24.90	2	25.05	24.95	-1	1,579	-0.06%
2020/11/06	0	0.00	1	24.50	24.50	-1	1,772	-0.06%
2020/10/29	6.8	24.45	0.3	24.50	24.45	6.5	2,215	0.29%
2020/10/06	0	0.00	1	25.25	25.15	-1	2,809	-0.04%
2020/09/30	1	25.30	0	0.00	25.15	1	3,357	0.03%
2020/09/28	0	0.00	1	25.10	25.15	-1	3,482	-0.03%
2020/09/25	6.3	24.23	2	24.35	24.15	4.3	3,503	0.12%
2020/09/24	2	24.75	0	0.00	25.15	2	3,506	0.06%
2020/09/22	1	25.85	0	0.00	25.70	1	3,529	0.03%
2020/09/21	1	26.00	8	26.00	26.05	-7	3,749	-0.19%
2020/09/18	2	26.10	1	26.00	26.00	1	3,929	0.03%
2020/09/17	0	0.00	1	25.85	25.85	-1	3,938	-0.03%
2020/09/15	0.5	25.85	0	0.00	25.90	0.5	3,951	0.01%
2020/09/14	8	26.10	1	25.75	25.85	7	3,997	0.18%
2020/09/11	0.3	25.90	3	25.83	25.90	-2.7	4,159	-0.07%
2020/09/10	1	26.70	0	0.00	26.70	1	4,189	0.02%
2020/09/09	5	27.04	15	27.09	26.90	-10	4,144	-0.24%
2020/09/08	5	27.27	16.2	27.32	27.60	-11.2	4,067	-0.28%
2020/09/07	0	0.00	2	25.93	25.85	-2	3,817	-0.05%
2020/09/03	0	0.00	0.4	26.00	26.10	-0.4	3,849	-0.01%
2020/09/02	0.1	26.10	0	0.00	26.10	0.1	3,837	0.00%
2020/09/01	2.5	26.25	4	26.38	26.25	-1.5	3,832	-0.04%
2020/08/31	0	0.00	1	26.85	26.70	-1	3,814	-0.03%
2020/08/28	14	27.20	1	27.45	26.85	13	3,797	0.34%
2020/08/27	5	27.00	5	26.76	26.80	0	3,743	0.00%
2020/08/26	1	26.80	0	0.00	26.70	1	3,763	0.03%
2020/08/25	0	0.00	1.2	26.74	26.70	-1.2	3,744	-0.03%
2020/08/24	0.8	26.70	2.4	26.95	26.85	-1.6	3,749	-0.04%
2020/08/20	22	26.51	41	25.90	26.30	-19	3,763	-0.50%
2020/08/19	2	27.25	2	26.95	26.90	0	3,896	0.00%
2020/08/18	3	27.20	5	26.92	27.05	-2	3,931	-0.05%
2020/08/14	1	26.95	5.1	26.87	26.90	-4.1	3,847	-0.11%
2020/08/13	2	26.75	3	26.85	27.10	-1	3,795	-0.03%
2020/08/12	3	26.98	11	27.11	27.00	-8	3,751	-0.21%
2020/08/11	40	27.05	23.4	27.56	26.95	16.6	3,652	0.45%
2020/08/10	6	26.58	2	26.70	26.65	4	3,546	0.11%
2020/08/07	21	26.16	2	26.00	25.80	19	3,473	0.55%
2020/08/06	3	25.95	10	25.91	25.55	-7	3,440	-0.20%
2020/08/05	3.1	25.76	2	25.80	25.70	1.1	3,415	0.03%
2020/08/04	33	26.55	32	27.07	26.30	1	3,385	0.03%
2020/08/03	0	0.00	1	26.05	25.90	-1	3,222	-0.03%
2020/07/30	2	23.83	2	23.90	23.90	0	3,179	0.00%
2020/07/29	1	23.60	1	23.60	23.50	0	3,168	0.00%
2020/07/28	2	23.38	0	0.00	22.90	2	3,166	0.06%
2020/07/27	7	23.56	1	23.15	23.20	6	3,144	0.19%
2020/07/22	8	25.43	3	25.38	25.30	5	3,056	0.16%
2020/07/21	2	24.75	0	0.00	24.75	2	2,987	0.07%
2020/07/20	1	24.90	0	0.00	24.80	1	2,963	0.03%
2020/07/17	0	0.00	1	24.30	24.45	-1	2,932	-0.03%
2020/07/16	1	25.20	0	25.10	25.10	1	2,891	0.03%
2020/07/15	1	25.30	11	25.02	25.05	-10	2,874	-0.35%
2020/07/14	11	26.05	4	26.51	25.50	7	2,832	0.25%
2020/07/13	4	26.98	350	26.88	26.90	-346	2,762	-12.53%	大賣/鉅額交易
2020/07/10	32	26.74	14	27.53	26.90	18	2,657	0.68%
2020/07/09	4.2	26.25	10	25.84	26.00	-5.8	2,273	-0.26%
2020/07/08	11	26.48	10	26.72	27.05	1	2,109	0.05%
2020/07/07	4	26.60	1	26.60	26.10	3	2,011	0.15%
2020/07/06	2	26.60	1	27.10	26.70	1	1,976	0.05%
2020/07/01	1	26.55	1	26.40	26.45	0	1,891	0.00%
2020/06/30	4	27.85	9	27.37	26.90	-5	1,882	-0.27%
2020/06/29	2	25.78	0	0.00	26.60	2	1,657	0.12%
2020/06/19	1	24.95	4	25.53	25.10	-3	1,459	-0.21%
2020/06/18	12	25.95	16	26.07	25.90	-4	1,407	-0.28%
2020/06/17	0	0.00	1	25.10	25.40	-1	1,241	-0.08%
2020/06/12	4	22.56	3	22.63	23.20	1	1,170	0.09%
2020/06/11	6	23.39	2	23.80	23.30	4	1,170	0.34%
2020/06/10	4	24.00	0	0.00	24.10	4	1,191	0.34%
2020/06/08	0	0.00	1	23.65	23.35	-1	1,176	-0.09%
2020/06/05	0	0.00	1	23.55	23.50	-1	1,177	-0.08%
2020/06/03	2	23.30	0	0.00	23.25	2	1,207	0.17%
2020/06/02	2	22.90	0	0.00	23.10	2	1,203	0.17%
2020/05/29	1	23.80	0	0.00	23.95	1	1,160	0.09%
2020/05/26	28	28.30	24	27.26	25.35	4	1,098	0.36%
2020/05/25	0	0.00	1.3	25.94	26.40	-1.3	898	-0.15%
2020/05/19	4	23.78	0	0.00	23.90	4	814	0.49%
2020/05/14	1	23.05	0	0.00	22.90	1	795	0.13%
2020/05/13	2	23.45	0	0.00	23.40	2	827	0.24%
2020/05/08	2.3	23.57	0	0.00	23.45	2.3	839	0.27%
2020/05/07	0	0.00	1	24.10	24.20	-1	838	-0.12%
2020/05/06	1	23.65	0	0.00	24.35	1	839	0.12%
2020/05/04	3	23.17	0.1	23.00	23.00	2.9	833	0.35%
2020/04/29	0.1	22.85	0	0.00	22.90	0.1	931	0.01%
2020/04/27	0	0.00	1	22.55	22.80	-1	1,102	-0.09%
2020/04/21	1	22.40	0	0.00	21.70	1	1,086	0.09%
2020/04/20	0	0.00	4	21.40	22.00	-4	1,075	-0.37%
2020/04/17	0	0.00	3	21.60	21.40	-3	1,068	-0.28%
2020/04/16	3	21.50	0	0.00	21.45	3	1,066	0.28%
2020/04/08	0	0.00	6	20.11	20.20	-6	1,042	-0.58%
2020/04/06	9	20.00	1	20.10	20.05	8	1,033	0.77%
2020/04/01	3.1	19.78	2	20.55	19.65	1.1	1,021	0.11%
2020/03/25	0.2	17.00	0	0.00	17.15	0.2	1,027	0.02%
2020/03/23	2	15.90	0	0.00	15.65	2	1,006	0.20%
2020/03/19	0	0.00	1	16.30	15.70	-1	986	-0.10%
2020/03/17	0	0.00	2	17.80	17.80	-2	962	-0.21%
2020/03/13	2	19.00	0	0.00	19.55	2	938	0.21%
2020/03/11	1	22.80	3	23.00	22.65	-2	882	-0.23%
2020/03/10	7	22.10	0	0.00	22.50	7	877	0.80%
2020/03/09	0	0.00	24	23.66	22.90	-24	869	-2.76%
2020/03/06	1	23.10	0	0.00	23.10	1	842	0.12%
2020/03/05	1	22.65	0	0.00	22.65	1	843	0.12%
2020/03/04	1	22.30	0	0.00	22.80	1	851	0.12%
2020/03/02	4	21.95	5	22.15	22.20	-1	964	-0.10%
2020/02/27	10	22.93	0	0.00	22.75	10	962	1.04%
2020/02/26	5	23.19	0	0.00	23.10	5	977	0.51%
2020/02/25	2	23.40	0	0.00	23.35	2	981	0.20%
2020/02/14	1	23.55	0	0.00	23.65	1	968	0.10%
2020/02/13	8	23.97	0	0.00	23.60	8	965	0.83%
2020/02/12	11	23.55	0	0.00	23.55	11	932	1.18%
2020/02/11	3	23.62	0	0.00	23.60	3	925	0.32%
2020/02/10	4	23.80	0	0.00	23.70	4	920	0.43%
2020/02/07	0	0.00	1	24.10	23.90	-1	912	-0.11%
2020/02/05	0	0.00	2	24.35	23.85	-2	892	-0.22%
2020/02/04	1	23.90	4	23.90	23.85	-3	878	-0.34%
2020/02/03	1	24.45	1	24.35	24.20	0	848	0.00%
2020/01/31	9	25.52	0	0.00	24.80	9	846	1.06%
2020/01/30	18	26.01	24	26.28	26.45	-6	761	-0.79%
2019/12/16	0	0.00	1	24.15	24.10	-1	635	-0.16%
2019/12/13	0.5	24.05	0	0.00	24.05	0.5	638	0.08%
2019/12/06	0	0.00	50	24.35	24.30	-50	630	-7.93%
2019/12/02	20	25.20	1	24.45	24.55	19	717	2.65%
2019/11/29	0	0.00	2	24.85	24.80	-2	711	-0.28%
2019/11/28	43	25.50	3	25.30	25.35	40	699	5.72%
2019/11/26	0	0.00	1	24.55	24.50	-1	614	-0.16%
2019/11/25	0	0.00	1	24.75	24.65	-1	607	-0.16%
2019/11/21	0.7	24.25	0	0.00	24.25	0.7	578	0.13%
2019/11/19	1	23.85	0	0.00	23.95	1	570	0.18%
2019/11/18	2	23.80	0	0.00	23.80	2	587	0.34%
2019/11/15	1	23.80	0	0.00	23.85	1	588	0.17%
2019/11/12	2	23.93	1	23.90	23.95	1	590	0.17%
2019/11/07	6	24.05	0	0.00	24.05	6	638	0.94%
2019/11/01	0	0.00	11	24.20	24.25	-11	635	-1.73%
2019/10/31	16	24.45	0	0.00	24.20	16	633	2.52%
2019/10/30	3	24.33	24	24.30	24.30	-21	629	-3.34%
2019/10/28	1	24.00	0	0.00	24.00	1	604	0.17%
2019/10/23	4	24.11	0	0.00	24.05	4	606	0.66%
2019/10/21	1	24.20	0	0.00	24.25	1	596	0.17%
2019/10/18	4	24.20	0	0.00	24.20	4	598	0.67%
2019/10/16	2	24.20	0	0.00	24.20	2	601	0.33%
2019/10/15	11	24.27	0	0.00	24.30	11	596	1.84%
2019/10/14	4	24.45	0	0.00	24.45	4	591	0.68%
2019/10/09	0	0.00	17	24.55	24.55	-17	590	-2.88%
2019/10/07	1	24.90	0	0.00	24.80	1	600	0.17%
2019/10/04	2	25.10	4	25.05	25.00	-2	610	-0.33%
2019/09/20	1.6	25.68	0	0.00	25.65	1.6	595	0.27%
2019/09/19	2	25.45	0	0.00	25.50	2	591	0.34%
2019/09/17	0	0.00	1	25.60	25.50	-1	590	-0.17%
2019/09/16	0.2	25.50	0	0.00	25.50	0.2	593	0.03%
2019/09/06	3	25.92	0	0.00	25.75	3	587	0.51%
2019/09/05	2	25.80	2	26.00	25.85	0	560	0.00%
2019/09/04	3	25.52	2	25.70	25.40	1	524	0.19%
2019/09/03	2	25.15	0	0.00	25.15	2	503	0.40%
2019/09/02	1	25.00	0	0.00	25.05	1	498	0.20%
2019/08/30	1	25.20	0	0.00	25.15	1	506	0.20%
2019/08/22	1	24.90	0	0.00	25.00	1	488	0.20%
2019/08/21	5	24.95	4	25.05	25.00	1	485	0.21%
2019/08/16	0	0.00	3	25.40	25.40	-3	476	-0.63%
2019/08/13	0	0.00	4	25.89	25.90	-4	503	-0.79%
2019/08/12	4	26.05	3	25.45	26.30	1	501	0.20%
2019/08/01	0.2	25.30	0	0.00	25.35	0.2	604	0.03%
2019/07/26	1	26.00	0	0.00	25.90	1	625	0.16%
2019/07/12	0	0.00	2	26.75	26.75	-2	622	-0.32%
2019/07/11	1	26.80	0	0.00	27.00	1	613	0.16%
2019/07/08	3	30.52	5	30.60	30.50	-2	572	-0.35%
2019/07/05	0	0.00	0.2	30.50	30.65	-0.2	576	-0.03%
2019/07/04	0	0.00	3	30.40	30.50	-3	597	-0.50%
2019/07/03	5	30.25	0	0.00	30.30	5	597	0.84%
2019/07/02	0	0.00	5	30.40	30.40	-5	596	-0.84%
2019/06/26	3	30.05	2	29.85	30.00	1	606	0.16%
2019/06/20	1	29.70	0	0.00	29.85	1	644	0.16%
2019/06/19	1	29.65	0	0.00	29.75	1	647	0.15%
2019/06/14	7	29.46	0	0.00	29.55	7	656	1.07%
2019/06/06	1	28.50	0	0.00	28.80	1	689	0.15%
2019/06/05	1	29.05	0	0.00	29.10	1	684	0.15%
2019/06/03	1	29.25	0	0.00	29.50	1	697	0.14%
2019/05/31	1	29.40	0	0.00	29.50	1	696	0.14%
2019/05/30	3	29.57	0	0.00	29.50	3	693	0.43%
2019/05/23	1	29.90	2	30.00	30.05	-1	695	-0.14%
2019/05/21	0	0.00	1	30.10	30.10	-1	700	-0.14%
2019/05/20	7	30.56	2	30.85	30.20	5	710	0.70%
2019/05/17	14	29.99	14	29.91	30.20	0	719	0.00%
2019/05/16	8	29.34	20	29.60	30.20	-12	757	-1.58%
2019/05/15	2	30.18	0	0.00	30.25	2	754	0.27%
2019/05/14	4	29.70	15	29.60	30.20	-11	749	-1.47%
2019/05/13	1	30.95	1	30.40	30.20	0	739	0.00%
2019/05/09	7	30.31	0	0.00	30.05	7	698	1.00%
2019/05/08	1	30.10	2	29.78	30.00	-1	669	-0.15%
2019/05/07	0	0.00	0.1	29.40	29.35	-0.1	637	-0.02%
2019/04/30	1	29.40	0	0.00	29.50	1	641	0.16%
2019/04/29	3	29.68	0	0.00	29.50	3	639	0.47%
2019/04/19	1	28.85	0	0.00	28.90	1	625	0.16%
2019/04/18	0.3	28.75	0	0.00	28.90	0.3	632	0.05%
2019/04/15	1	29.05	0	0.00	29.30	1	668	0.15%
2019/04/12	1	29.10	0	0.00	29.25	1	729	0.14%
2019/04/11	1	29.25	0	0.00	29.30	1	764	0.13%
2019/04/09	2	29.15	0	0.00	29.20	2	741	0.27%
2019/03/28	10	29.20	0	0.00	28.90	10	736	1.36%
2019/03/15	0	0.00	4	28.80	29.00	-4	763	-0.52%
2019/03/12	0	0.00	0.3	28.95	29.05	-0.3	756	-0.04%
2019/03/11	1	28.95	0	0.00	29.00	1	752	0.13%
2019/02/25	1	28.65	1	28.65	28.65	0	766	0.00%
2019/02/22	2	28.73	0	0.00	28.80	2	761	0.26%
2019/02/21	2	29.20	1.3	29.08	29.10	0.7	754	0.10%
2019/02/19	0	0.00	15	29.70	29.30	-15	744	-2.02%
2019/02/18	15	29.75	3	29.63	29.70	12	729	1.64%
2019/02/15	8	29.42	16	29.49	29.15	-8	702	-1.14%
2019/02/14	20	28.74	11	28.59	28.90	9	662	1.36%
2019/01/18	0	0.00	1	27.85	27.85	-1	658	-0.15%
2019/01/16	0	0.00	1	27.75	27.65	-1	687	-0.15%
2019/01/15	2	28.08	0.2	27.90	27.75	1.8	695	0.26%
2019/01/11	1	28.45	0	0.00	28.65	1	699	0.14%
2019/01/04	2	28.95	1	28.95	28.60	1	761	0.13%
2019/01/03	1	28.20	0	0.00	28.60	1	735	0.14%
2019/01/02	0	0.00	7	27.40	28.65	-7	778	-0.90%
2018/12/20	0	0.00	2	27.90	28.20	-2	933	-0.21%
2018/12/18	3	28.50	3	28.55	28.35	0	919	0.00%
2018/12/17	0	0.00	5	28.05	28.05	-5	882	-0.57%
2018/12/14	1.4	28.00	0	0.00	28.00	1.4	875	0.16%
2018/12/12	0.2	27.45	1	27.55	27.60	-0.8	866	-0.09%
2018/12/11	0.2	27.35	0	0.00	27.35	0.2	869	0.02%
2018/12/10	0.3	27.30	1	27.25	27.30	-0.8	877	-0.09%
2018/12/06	0.1	26.75	0	0.00	26.70	0.1	896	0.01%
2018/12/05	0.1	27.40	0	0.00	27.05	0.1	909	0.01%
2018/12/04	0	0.00	5	27.50	27.50	-5	930	-0.54%
2018/12/03	2	27.35	3	27.50	27.50	-1	944	-0.11%
2018/11/29	0	0.00	3	26.85	26.75	-3	933	-0.32%
2018/11/26	1	26.15	0	0.00	26.25	1	924	0.11%
2018/11/20	0	0.00	1	26.10	26.20	-1	961	-0.10%
2018/11/14	0	0.00	1	26.15	26.00	-1	984	-0.10%
2018/11/13	2	26.10	0	0.00	26.25	2	983	0.20%
2018/10/26	1	24.90	0	0.00	24.90	1	1,355	0.07%
2018/10/25	0	0.00	3	25.00	24.95	-3	1,360	-0.22%
2018/10/24	2	25.95	0	0.00	26.00	2	1,366	0.15%
2018/10/18	0	0.00	1	27.50	27.30	-1	1,454	-0.07%
2018/10/17	8	27.73	0	0.00	27.45	8	1,454	0.55%
2018/10/16	0	0.00	2	26.60	27.30	-2	1,395	-0.14%
2018/10/15	2	26.00	0	0.00	26.00	2	1,407	0.14%
2018/10/11	5	25.65	0	0.00	25.65	5	1,428	0.35%
2018/10/05	2	27.90	0	0.00	27.90	2	1,380	0.14%
2018/10/03	0	0.00	5	28.64	29.20	-5	1,480	-0.34%
2018/09/26	6	27.85	0	0.00	27.80	6	1,482	0.40%
2018/09/14	0.1	28.20	0	0.00	28.20	0.1	1,507	0.01%
2018/09/13	10	28.30	10	28.35	28.30	0	1,512	0.00%
2018/09/12	0	0.00	10	28.00	28.00	-10	1,517	-0.66%
2018/09/10	5	27.55	0	0.00	27.55	5	1,512	0.33%
2018/09/07	15	28.03	3	27.90	27.55	12	1,505	0.80%
2018/09/04	0	0.00	9	28.25	28.15	-9	1,571	-0.57%
2018/08/29	0	0.00	6	28.25	28.25	-6	1,645	-0.36%
2018/08/20	1	29.05	0	0.00	28.70	1	1,901	0.05%
2018/08/15	2	29.85	0	0.00	29.55	2	1,984	0.10%
2018/08/14	0	0.00	3	30.20	30.50	-3	2,000	-0.15%
2018/08/10	21	31.50	0	0.00	31.25	21	2,022	1.04%
2018/08/08	1	34.60	0	0.00	34.35	1	2,311	0.04%
2018/08/07	4	34.81	2	35.15	34.70	2	2,341	0.09%
2018/08/06	7	34.64	5	34.92	35.45	2	2,304	0.09%
2018/08/03	0	0.00	2	34.05	34.00	-2	2,239	-0.09%
2018/08/02	1	33.85	0	0.00	33.80	1	2,251	0.04%
2018/07/31	0	0.00	0.3	33.60	33.60	-0.3	2,278	-0.01%
2018/07/30	1	34.50	1	34.10	33.85	0	2,309	0.00%
2018/07/26	0	0.00	1	33.90	33.60	-1	2,728	-0.04%
2018/07/23	2	32.80	0	0.00	32.80	2	2,997	0.07%
2018/07/20	4	33.55	0	0.00	32.85	4	3,027	0.13%
2018/07/19	0	0.00	3	33.20	32.75	-3	3,055	-0.10%
2018/07/13	0	0.00	3	33.60	33.45	-3	3,045	-0.10%
2018/07/12	3	33.80	3	33.50	33.90	0	3,025	0.00%
2018/07/11	2	33.30	0	0.00	33.55	2	2,937	0.07%
2018/07/09	2	32.45	3	32.68	32.50	-1	2,948	-0.03%
2018/07/04	0	0.00	1	31.05	30.55	-1	3,005	-0.03%
2018/07/03	0	0.00	1	31.80	31.10	-1	3,174	-0.03%
2018/06/26	1	32.60	0	0.00	32.55	1	3,388	0.03%
2018/06/25	0	0.00	12	32.93	32.85	-12	3,392	-0.35%
2018/06/22	12	33.23	0	0.00	33.00	12	3,400	0.35%
2018/06/07	0	0.00	1	33.45	33.25	-1	3,665	-0.03%
2018/06/04	2	34.68	1	34.70	34.35	1	3,699	0.03%
2018/06/01	2	33.25	5	33.36	33.90	-3	3,653	-0.08%
2018/05/31	1	33.00	1	33.30	32.95	0	3,601	0.00%
2018/05/29	3	32.65	0	0.00	32.35	3	3,554	0.08%
2018/05/28	0	0.00	1	32.60	32.35	-1	3,546	-0.03%
2018/05/25	0	0.00	2	32.95	32.65	-2	3,525	-0.06%
2018/05/24	3	33.90	0	0.00	33.40	3	3,497	0.09%
2018/05/23	0	0.00	2	33.50	33.60	-2	3,467	-0.06%
2018/05/22	2	33.15	0	0.00	32.85	2	3,420	0.06%
2018/05/18	2	34.00	3	34.07	33.65	-1	3,374	-0.03%
2018/05/17	6	34.10	2	33.55	33.60	4	3,329	0.12%
2018/05/16	7	35.11	8	35.49	34.70	-1	3,257	-0.03%
2018/05/11	5	31.05	5	30.85	30.60	0	2,851	0.00%
2018/05/09	1	30.90	1	31.00	30.95	0	2,786	0.00%
2018/05/07	2	32.40	0	0.00	32.00	2	2,724	0.07%
2018/05/03	13	33.38	12	33.78	31.95	1	2,570	0.04%
2018/05/02	3	32.87	1	32.35	33.05	2	2,180	0.09%
2018/04/25	0	0.00	2	30.05	30.30	-2	1,828	-0.11%
2018/04/24	0	0.00	1	29.45	29.10	-1	1,763	-0.06%
2018/04/23	8	29.45	9	29.96	29.65	-1	1,744	-0.06%
2018/04/19	1	30.00	0	0.00	29.40	1	1,755	0.06%
2018/04/18	1	29.50	12	29.20	29.40	-11	1,738	-0.63%
2018/04/13	1	32.40	1	32.00	31.10	0	1,682	0.00%
2018/04/10	1	32.40	1	32.00	31.05	0	1,546	0.00%
2018/04/09	16	32.58	10	32.90	32.55	6	1,485	0.40%
2018/04/03	1	31.05	0.1	31.25	31.40	0.9	1,300	0.07%
2018/04/02	0	0.00	1	29.55	29.55	-1	1,203	-0.08%
2018/03/31	0	0.00	0.9	30.05	30.05	-0.9	1,185	-0.07%
2018/03/29	4	30.73	6	30.81	30.55	-2	1,148	-0.17%
2018/03/26	1	29.95	0	0.00	30.00	1	1,016	0.10%
2018/03/23	0	0.00	2	28.75	28.70	-2	971	-0.21%
2018/03/22	3	29.93	1	29.65	29.50	2	944	0.21%
2018/03/21	6	30.85	8	31.46	30.60	-2	906	-0.22%
2018/03/20	2	31.25	0	0.00	31.20	2	870	0.23%
2018/03/16	8	30.90	21	31.06	30.70	-13	782	-1.66%
2018/03/15	0	0.00	1	30.00	30.70	-1	646	-0.15%
2018/03/14	10	28.98	0	0.00	29.30	10	565	1.77%
2018/03/13	0	0.00	1	28.05	28.05	-1	526	-0.19%
2018/03/12	1	28.70	1	28.05	28.15	0	516	0.00%
2018/03/07	8	28.98	7	28.99	29.30	1	415	0.24%
2018/02/05	0	0.00	2	26.75	26.70	-2	278	-0.72%
2018/01/30	0	0.00	1	26.90	26.90	-1	276	-0.36%
2018/01/25	0	0.00	1	26.60	26.65	-1	272	-0.37%
2018/01/22	0	0.00	1	27.10	26.80	-1	259	-0.39%
2018/01/16	2	28.28	0	0.00	27.60	2	244	0.82%
2018/01/09	0	0.00	15.5	26.06	26.00	-15.5	187	-8.30%