樂事綠能 (1529)-富邦-板橋券商分點個股進出

台股 » 個股 » 樂事綠能 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

樂事綠能

(1529)

可現股當沖

股價
25.80
漲跌
▼0.20
漲幅
-0.77%
成交量
572張
產業
上市電機機械類股
118人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

樂事綠能 (1529)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6	26.21	0	0.00	26.00	6	498	1.20%
2024/11/19	1	26.45	1	26.65	26.65	0	524	0.00%
2024/11/18	2	26.40	0	0.00	26.30	2	570	0.35%
2024/11/15	4	27.01	4	27.23	26.90	0	576	0.00%
2024/11/14	2	26.68	5.1	26.90	26.50	-3.1	587	-0.53%
2024/11/13	0	0.00	2	27.00	27.05	-2	598	-0.33%
2024/11/12	0.1	26.60	0	0.00	26.75	0.1	618	0.01%
2024/11/11	1	26.85	1	26.85	26.85	0	631	0.00%
2024/11/08	16	26.76	0	0.00	26.45	16	658	2.44%
2024/11/07	0	0.00	5	27.07	27.10	-5	705	-0.71%
2024/11/06	7	26.99	0	0.00	26.80	7	743	0.94%
2024/11/04	2	26.93	0	0.00	26.95	2	955	0.21%
2024/11/01	1	27.45	1	26.85	27.35	0	1,002	0.00%
2024/10/30	1	26.90	4	26.85	26.85	-3	1,034	-0.29%
2024/10/29	3.6	26.95	0	0.00	26.85	3.6	1,074	0.34%
2024/10/28	2	27.35	2	27.40	27.40	0	1,115	0.00%
2024/10/24	1	27.70	1	27.90	27.70	0	1,314	0.00%
2024/10/21	0.1	27.85	0	28.15	28.15	0	2,278	0.00%
2024/10/17	1	28.10	2	28.25	28.00	-1	2,738	-0.03%
2024/10/16	1	28.00	0.1	28.05	28.00	0.9	2,821	0.03%
2024/10/15	6	28.21	1	28.70	28.05	5	2,983	0.17%
2024/10/14	2	28.30	13	28.35	28.40	-11	3,139	-0.35%
2024/10/11	7	28.36	3	28.40	28.20	4	3,702	0.11%
2024/10/09	2	28.65	4.5	28.89	28.75	-2.5	3,835	-0.07%
2024/10/08	4.5	28.98	1	28.70	28.75	3.5	3,851	0.09%
2024/10/07	13.7	29.37	4.4	29.55	29.35	9.3	3,873	0.24%
2024/10/04	13	29.60	0	0.00	29.15	13	3,890	0.33%
2024/10/01	7	29.75	16	29.88	29.90	-9	3,912	-0.23%
2024/09/30	14	29.81	4	30.15	29.60	10	3,972	0.25%
2024/09/27	0	0.00	8.1	29.82	30.00	-8.1	4,050	-0.20%
2024/09/26	22.2	29.97	5.2	30.44	29.45	17.1	4,087	0.42%
2024/09/25	0	0.00	4	29.79	29.85	-4	4,089	-0.10%
2024/09/24	4	29.53	2	29.65	29.65	2	4,111	0.05%
2024/09/23	2	29.75	5	29.74	29.75	-3	4,189	-0.07%
2024/09/20	4	29.51	3	29.73	29.35	1	4,241	0.02%
2024/09/19	1.1	29.46	5	29.55	29.60	-3.9	4,267	-0.09%
2024/09/18	11	29.65	4	29.90	29.60	7	4,286	0.16%
2024/09/16	0	0.00	1	29.45	29.40	-1	4,370	-0.02%
2024/09/13	1	28.95	0	0.00	28.95	1	4,476	0.02%
2024/09/12	1	28.80	14	28.80	28.80	-13	4,486	-0.29%
2024/09/11	3	28.00	0.1	28.05	28.05	2.9	4,489	0.06%
2024/09/10	0	0.00	0	28.55	28.00	0	4,510	0.00%
2024/09/09	0	28.21	0	0.00	28.55	0	4,596	0.00%
2024/09/06	3	28.62	0	0.00	28.45	3	4,604	0.07%
2024/09/05	7.1	29.02	3	29.38	28.50	4.1	4,622	0.09%
2024/09/04	6	28.94	1	29.10	29.00	5	4,624	0.11%
2024/09/03	0	0.00	1	30.80	30.10	-1	4,634	-0.02%
2024/09/02	11	30.94	25	31.10	30.60	-14	4,636	-0.30%
2024/08/30	6	30.63	2	30.60	30.50	4	4,630	0.09%
2024/08/29	2	30.70	0	30.95	30.70	2	4,628	0.04%
2024/08/28	14	31.41	5	31.25	31.15	9	4,630	0.19%
2024/08/27	4	31.35	11	31.52	31.55	-7	4,629	-0.15%
2024/08/26	32	31.62	0	0.00	31.35	32	4,634	0.69%
2024/08/23	4.4	31.38	2	31.68	31.75	2.4	4,640	0.05%
2024/08/22	3	32.30	3	31.87	31.75	0	4,642	0.00%
2024/08/21	11	32.08	19	32.12	31.80	-8	4,635	-0.17%
2024/08/20	15	31.82	13	31.95	31.70	2	4,622	0.04%
2024/08/19	0	31.30	1	31.40	31.40	-1	4,596	-0.02%
2024/08/16	11	31.39	14	31.59	31.25	-3	4,598	-0.07%
2024/08/15	11	31.32	8	31.47	31.20	3	4,591	0.07%
2024/08/14	0	0.00	1	31.40	31.65	-1	4,590	-0.02%
2024/08/13	1	31.35	0	0.00	31.50	1	4,580	0.02%
2024/08/12	3	31.97	10.1	31.86	31.70	-7.1	4,586	-0.15%
2024/08/09	12	32.53	5	32.35	31.90	7	4,627	0.15%
2024/08/08	1	31.40	8	31.74	31.70	-7	4,598	-0.15%
2024/08/07	18	31.89	10	31.90	32.40	8	4,568	0.18%
2024/08/06	10	28.23	9	28.92	30.85	1	4,470	0.02%
2024/08/05	5	28.08	4	28.38	28.05	1	4,419	0.02%
2024/08/02	3	31.40	1	31.25	31.15	2	4,471	0.04%
2024/08/01	6	32.56	1	32.60	32.60	5	4,451	0.11%
2024/07/31	17	32.10	7	31.95	31.85	10	4,423	0.23%
2024/07/30	13	31.23	7.1	31.48	31.70	5.9	4,404	0.13%
2024/07/29	28.7	32.99	1	32.10	32.15	27.7	4,308	0.64%
2024/07/26	14.2	34.53	6	34.53	34.55	8.2	4,230	0.19%
2024/07/23	40	40.26	37	38.46	37.40	3	4,201	0.07%
2024/07/22	71	41.63	80.1	41.69	39.00	-9.1	3,972	-0.23%
2024/07/19	17	38.25	79	38.92	39.45	-62	3,344	-1.85%
2024/07/18	32	36.31	6	36.84	35.90	26	2,968	0.88%
2024/07/17	25	37.95	12	38.03	37.00	13	2,971	0.44%
2024/07/16	22	38.59	32	38.76	38.20	-10	2,966	-0.34%
2024/07/15	31	38.53	40	38.40	38.30	-9	2,984	-0.30%
2024/07/12	131	39.64	103	39.17	38.95	28	3,232	0.87%	大買/大賣/
2024/07/11	0	0.00	30.3	38.03	38.25	-30.3	2,751	-1.10%
2024/07/10	1	34.80	14.5	34.70	34.80	-13.5	2,666	-0.51%
2024/07/09	5.5	33.65	6	33.74	34.45	-0.5	2,737	-0.02%
2024/07/08	0	0.00	0.1	34.45	34.45	-0.1	2,829	0.00%
2024/07/05	21	35.34	5	35.33	35.15	16	2,946	0.54%
2024/07/04	10	35.20	23	35.54	35.45	-13	2,978	-0.44%
2024/07/03	15.1	35.15	9	35.27	34.95	6.1	2,993	0.20%
2024/07/02	3.3	34.80	2.2	34.78	34.80	1.1	2,953	0.04%
2024/07/01	1	33.70	3.2	33.76	33.65	-2.2	2,920	-0.08%
2024/06/28	3	34.32	0.6	34.50	34.15	2.4	2,920	0.08%
2024/06/27	32	34.74	27.9	35.14	34.50	4.1	2,904	0.14%
2024/06/26	27	34.52	13	34.63	34.40	14	2,856	0.49%
2024/06/25	31	33.98	25.1	34.12	34.20	6	2,847	0.21%
2024/06/24	10.4	33.91	3	33.95	33.95	7.4	2,891	0.26%
2024/06/21	20	34.68	12.6	34.82	34.55	7.4	3,061	0.24%
2024/06/20	32.2	34.29	22	34.11	34.10	10.2	3,206	0.32%
2024/06/19	3	32.95	0	0.00	32.75	3	3,152	0.10%
2024/06/18	26	33.46	12	33.66	33.30	14	3,186	0.44%
2024/06/17	1	33.40	1	33.90	33.40	0	3,235	0.00%
2024/06/14	18	33.90	35.1	33.80	33.70	-17.1	3,235	-0.53%
2024/06/13	3	32.53	12.1	32.63	32.50	-9.1	3,172	-0.29%
2024/06/12	0	0.00	1.2	32.37	32.20	-1.2	3,186	-0.04%
2024/06/11	5	32.10	2	32.63	32.05	3	3,305	0.09%
2024/06/07	8	33.13	14.1	32.48	33.40	-6.1	3,341	-0.18%
2024/06/06	9.5	32.11	3	32.37	31.85	6.5	3,364	0.19%
2024/06/05	10.1	32.29	0	0.00	32.15	10.1	3,360	0.30%
2024/06/04	2	32.35	2.2	32.31	32.55	-0.2	3,385	-0.01%
2024/06/03	1	32.10	3	32.18	32.05	-2	3,398	-0.06%
2024/05/31	1.1	32.63	4	32.35	32.30	-2.9	3,413	-0.08%
2024/05/30	2.1	32.43	0	0.00	32.30	2.1	3,444	0.06%
2024/05/29	1	32.65	7	32.72	32.65	-6	3,471	-0.17%
2024/05/28	0.4	33.00	0	0.00	32.90	0.4	3,531	0.01%
2024/05/27	1	33.30	2	32.90	33.00	-1	3,677	-0.03%
2024/05/24	1	32.75	1	32.75	32.85	0	3,739	0.00%
2024/05/23	3	33.27	4	33.23	33.20	-1	3,973	-0.03%
2024/05/22	1	33.85	1	34.10	33.80	0	4,010	0.00%
2024/05/21	1	34.20	1	33.85	33.80	0	4,056	0.00%
2024/05/20	5	33.88	1	34.40	33.75	4	4,125	0.10%
2024/05/17	1	34.10	2	34.23	34.10	-1	4,134	-0.02%
2024/05/16	4	34.21	6	34.33	34.10	-2	4,194	-0.05%
2024/05/15	8.1	34.46	6	34.60	34.60	2.1	4,194	0.05%
2024/05/14	0	0.00	3	33.67	33.50	-3	4,150	-0.07%
2024/05/13	2	33.83	0	0.00	33.85	2	4,137	0.05%
2024/05/10	2	33.90	0.5	33.90	34.10	1.5	4,171	0.04%
2024/05/09	12.5	34.78	17	34.47	34.45	-4.5	4,187	-0.11%
2024/05/08	11	35.35	11	35.31	35.40	0	4,167	0.00%
2024/05/07	1	33.90	7	33.89	33.80	-6	4,086	-0.15%
2024/05/06	16	33.50	0	0.00	33.75	16	4,078	0.39%
2024/05/03	6.2	33.66	9	34.31	33.50	-2.8	4,078	-0.07%
2024/05/02	7	34.06	0	34.10	34.00	7	4,090	0.17%
2024/04/30	0	0.00	4	34.20	34.15	-4	4,097	-0.10%
2024/04/29	5	34.11	17.5	33.93	34.05	-12.5	4,112	-0.30%
2024/04/26	13.1	34.73	2.2	34.64	34.30	10.9	4,092	0.27%
2024/04/25	4	35.03	1.1	34.75	34.70	2.9	4,072	0.07%
2024/04/24	0	0.00	3	35.65	35.60	-3	4,053	-0.07%
2024/04/23	6	35.49	20	36.01	35.00	-14	4,043	-0.35%
2024/04/22	11.1	35.64	6	35.82	35.00	5.1	4,019	0.13%
2024/04/19	47.1	36.65	33	37.30	36.50	14.1	4,176	0.34%
2024/04/18	70.7	39.24	115.1	39.32	38.15	-44.4	4,035	-1.10%	大賣/
2024/04/17	6	35.05	25.5	35.86	36.50	-19.5	3,664	-0.53%
2024/04/16	16.5	33.87	3	33.20	33.20	13.5	3,608	0.38%
2024/04/15	16	35.64	22.1	35.97	35.40	-6.1	3,568	-0.17%
2024/04/12	33	36.13	40	36.04	36.25	-7	3,490	-0.20%
2024/04/11	26	36.00	25.2	36.37	35.70	0.8	3,383	0.02%
2024/04/10	7	35.36	25	35.75	35.35	-18	3,264	-0.55%
2024/04/09	8	35.16	12.6	35.27	35.35	-4.6	3,217	-0.14%
2024/04/08	13	33.98	3.1	33.94	34.20	9.9	3,169	0.31%
2024/04/03	2	33.33	0	0.00	33.20	2	3,190	0.06%
2024/04/02	2.5	33.72	5	33.65	33.60	-2.5	3,315	-0.08%
2024/04/01	3	34.00	1	33.95	33.95	2	3,306	0.06%
2024/03/29	7.2	33.99	4	33.94	33.85	3.2	3,299	0.10%
2024/03/28	15	35.10	8	34.35	34.35	7	3,282	0.21%
2024/03/27	12.1	35.43	32	35.60	35.15	-19.9	3,238	-0.61%
2024/03/26	57.4	36.60	38	36.48	36.55	19.4	3,174	0.61%
2024/03/25	72	36.52	67	36.86	36.55	5	3,000	0.17%
2024/03/22	16	34.79	19	35.09	35.15	-3	2,783	-0.11%
2024/03/21	11.2	34.63	6	34.90	34.85	5.2	2,755	0.19%
2024/03/20	3.2	34.66	6	34.53	34.45	-2.8	2,773	-0.10%
2024/03/19	5	34.51	1	35.00	34.15	4	2,776	0.14%
2024/03/18	2	34.73	17	34.64	34.85	-15	2,809	-0.53%
2024/03/15	1	34.35	1	34.25	34.25	0	2,849	0.00%
2024/03/14	17	35.11	15	34.88	34.85	2	2,917	0.07%
2024/03/13	21	34.21	6	35.04	33.80	15	3,013	0.50%
2024/03/12	4	33.99	2.5	34.60	34.05	1.5	3,583	0.04%
2024/03/08	2.5	32.70	1	33.05	32.80	1.5	4,282	0.04%
2024/03/07	2	34.05	0	0.00	33.90	2	4,279	0.05%
2024/03/06	3	34.97	1.5	34.83	34.60	1.5	4,270	0.04%
2024/03/05	3.5	34.66	9	34.87	34.90	-5.5	4,289	-0.13%
2024/03/04	1	34.30	8	34.91	34.30	-7	4,262	-0.17%
2024/03/01	3.3	34.98	2	35.08	34.90	1.3	4,238	0.03%
2024/02/29	8	35.28	15.2	35.45	35.75	-7.2	4,213	-0.17%
2024/02/27	7	34.57	22	34.40	34.00	-15	4,129	-0.36%
2024/02/26	29.9	34.95	18.1	35.24	35.10	11.9	4,063	0.29%
2024/02/23	1	33.45	1.3	33.72	33.50	-0.3	3,824	-0.01%
2024/02/22	19	34.04	6.7	33.84	33.50	12.3	3,770	0.33%
2024/02/21	4	33.60	23	34.01	33.75	-19	3,719	-0.51%
2024/02/20	2	32.58	3	32.80	32.85	-1	3,653	-0.03%
2024/02/19	8	33.09	21	33.16	33.25	-13	3,634	-0.36%
2024/02/16	6.1	31.68	11	31.60	32.00	-4.9	3,575	-0.14%
2024/02/15	7	31.54	17	31.38	31.05	-10	3,560	-0.28%
2024/02/05	10.6	32.86	5	32.70	32.50	5.6	3,542	0.16%
2024/02/02	9	33.59	11.6	33.52	33.15	-2.6	3,543	-0.07%
2024/02/01	9	33.42	20	33.56	33.65	-11	3,504	-0.31%
2024/01/31	0	0.00	2.1	33.26	33.05	-2.1	3,471	-0.06%
2024/01/30	7	32.99	4	33.31	32.60	3	3,451	0.09%
2024/01/29	2	32.75	1	32.95	32.90	1	3,439	0.03%
2024/01/26	4	32.93	1	32.50	32.50	3	3,437	0.09%
2024/01/25	11	33.45	3	33.83	32.90	8	3,433	0.23%
2024/01/24	8	33.53	0	0.00	33.15	8	3,402	0.24%
2024/01/23	4	33.14	10	33.21	33.45	-6	3,386	-0.18%
2024/01/19	1	31.85	1	31.90	31.80	0	3,356	0.00%
2024/01/18	1	31.85	0	0.00	31.80	1	3,357	0.03%
2024/01/17	2	32.35	0	0.00	32.10	2	3,356	0.06%
2024/01/16	14	33.04	0	0.00	32.60	14	3,342	0.42%
2024/01/15	26	34.44	23.1	34.37	34.00	2.9	3,322	0.09%
2024/01/12	9	33.29	4.1	33.36	33.15	4.9	3,097	0.16%
2024/01/11	10	33.51	21	33.22	32.90	-11	3,059	-0.36%
2024/01/10	6	31.68	21.3	31.94	32.60	-15.3	3,036	-0.50%
2024/01/09	11	32.03	0	0.00	31.90	11	3,031	0.36%
2024/01/08	1	32.60	0	0.00	32.50	1	3,055	0.03%
2024/01/05	0	0.00	1.1	32.61	32.40	-1.1	3,053	-0.04%
2024/01/04	2	32.70	1	32.80	32.75	1	3,056	0.03%
2024/01/03	7.9	32.72	12	32.70	32.80	-4.1	3,096	-0.13%
2024/01/02	19	32.94	17	32.83	32.80	2	3,094	0.06%
2023/12/29	18.1	32.75	7	33.18	32.60	11.1	3,089	0.36%
2023/12/28	42	33.32	37.1	33.57	34.00	5	3,037	0.16%
2023/12/27	3	31.78	1	31.95	31.85	2	2,928	0.07%
2023/12/26	10	31.78	1	31.60	31.75	9	2,955	0.30%
2023/12/25	1	31.75	1	32.65	31.75	0	2,994	0.00%
2023/12/22	0	0.00	4	32.24	32.05	-4	2,987	-0.13%
2023/12/21	2.1	32.06	0	0.00	32.05	2.1	2,999	0.07%
2023/12/20	2	32.63	2	32.60	32.60	0	3,001	0.00%
2023/12/19	5	31.94	6	31.88	32.15	-1	2,992	-0.03%
2023/12/18	0	32.80	0	0.00	32.30	0	2,985	0.00%
2023/12/15	4.2	33.03	7.2	32.83	32.75	-3.1	2,967	-0.10%
2023/12/14	7	33.87	3	33.82	33.05	4	2,927	0.14%
2023/12/13	6	33.98	4	34.08	33.75	2	2,874	0.07%
2023/12/12	13	35.17	11	34.66	34.50	2	2,829	0.07%
2023/12/11	16	34.51	7	34.95	34.75	9	2,767	0.33%
2023/12/08	42	35.54	42.3	35.75	35.55	-0.3	2,683	-0.01%
2023/12/07	68.1	37.40	83.1	37.65	36.15	-14.9	2,455	-0.61%
2023/12/06	93.3	35.49	86	35.27	35.65	7.3	1,858	0.39%
2023/12/05	23.3	33.11	26.9	33.56	34.45	-3.7	1,299	-0.28%
2023/12/04	5	31.84	7.1	31.62	31.35	-2.1	1,132	-0.18%
2023/12/01	3.1	31.24	2	31.33	31.20	1.1	1,120	0.10%
2023/11/30	14	31.66	11.4	31.23	31.75	2.6	1,125	0.23%
2023/11/29	3	30.60	1	30.65	30.55	2	1,118	0.18%
2023/11/28	3.6	30.89	0	30.80	30.90	3.5	1,133	0.31%
2023/11/27	21	31.60	9.3	31.49	31.10	11.8	1,135	1.04%
2023/11/24	6.1	31.48	4	31.60	32.30	2.1	1,096	0.19%
2023/11/22	8.1	30.30	6	30.13	30.20	2.1	1,064	0.20%
2023/11/21	0	0.00	1	29.90	29.80	-1	1,087	-0.09%
2023/11/20	1.8	29.70	0	0.00	29.75	1.8	1,112	0.16%
2023/11/17	0.2	29.50	1	29.95	29.50	-0.8	1,144	-0.07%
2023/11/15	1.1	29.56	0	29.75	29.75	1	1,185	0.09%
2023/11/14	0	0.00	2	29.18	29.25	-2	1,211	-0.17%
2023/11/13	4	29.01	4	29.08	29.25	0	1,238	0.00%
2023/11/10	10.2	29.25	11	29.44	28.85	-0.8	1,291	-0.06%
2023/11/09	2.2	29.60	1	29.60	29.50	1.2	1,306	0.09%
2023/11/08	1	30.15	2	30.50	30.15	-1	1,333	-0.07%
2023/11/07	2.1	30.35	0	0.00	30.45	2.1	1,401	0.15%
2023/11/06	2	30.53	2	30.50	30.60	0	1,442	0.00%
2023/11/03	1	29.90	0	0.00	29.90	1	1,460	0.07%
2023/11/02	3.3	29.97	4	30.11	29.85	-0.7	1,505	-0.04%
2023/11/01	0	0.00	1	29.80	29.30	-1	1,528	-0.07%
2023/10/31	3	29.67	0.1	29.85	29.50	3	1,548	0.19%
2023/10/30	1.2	30.22	2	30.38	30.20	-0.8	1,588	-0.05%
2023/10/27	1	30.10	4	30.01	29.90	-3	1,627	-0.18%
2023/10/26	3	29.90	0	0.00	29.85	3	1,672	0.18%
2023/10/25	1.1	30.82	2	31.28	30.75	-0.9	1,702	-0.05%
2023/10/24	0.1	30.75	1	31.00	31.20	-0.9	1,767	-0.05%
2023/10/23	3.1	30.24	8	30.73	30.80	-4.9	1,814	-0.27%
2023/10/20	4	29.83	1	29.70	29.65	3	1,882	0.16%
2023/10/19	2.1	30.26	2	30.38	30.50	0.1	1,982	0.00%
2023/10/18	0	0.00	3.1	30.46	30.50	-3.1	2,218	-0.14%
2023/10/17	3	31.37	0	0.00	31.20	3	2,689	0.11%
2023/10/16	5	33.25	5	33.19	32.55	0	2,799	0.00%
2023/10/13	2	33.00	1	32.95	32.95	1	2,877	0.03%
2023/10/12	3	33.45	4	32.85	32.85	-1	3,270	-0.03%
2023/10/11	1	32.65	3	34.00	32.65	-2	3,476	-0.06%
2023/10/05	2	32.23	0	0.00	32.25	2	3,524	0.06%
2023/10/04	0	0.00	4	31.35	31.35	-4	3,601	-0.11%
2023/10/03	7	32.71	6.1	32.14	32.25	0.9	3,630	0.02%
2023/10/02	2	32.13	4	32.13	32.60	-2	3,640	-0.05%
2023/09/28	8	32.20	2.1	32.02	32.50	5.9	3,648	0.16%
2023/09/27	1.9	31.10	3	31.03	30.70	-1.1	3,663	-0.03%
2023/09/26	1	31.20	4	31.13	31.05	-3	3,709	-0.08%
2023/09/25	3	30.70	1	30.85	30.70	2	3,736	0.05%
2023/09/22	0	0.00	1	30.15	30.25	-1	3,761	-0.03%
2023/09/21	0.9	31.25	4	30.28	30.25	-3.1	3,783	-0.08%
2023/09/20	7	31.17	2	30.80	30.80	5	3,841	0.13%
2023/09/19	3.2	31.57	3.4	31.61	31.30	-0.3	4,021	-0.01%
2023/09/18	0	0.00	1	31.05	31.05	-1	4,127	-0.02%
2023/09/15	1	31.30	0.1	31.00	31.10	1	4,200	0.02%
2023/09/14	2.1	31.17	0	0.00	31.40	2.1	4,334	0.05%
2023/09/13	0	30.85	0.1	30.90	30.85	0	4,496	0.00%
2023/09/11	11	31.89	5	31.15	31.00	6	5,148	0.12%
2023/09/07	4	31.99	1	31.55	31.60	3	5,330	0.06%
2023/09/06	5	31.75	10.1	31.81	31.75	-5.1	5,526	-0.09%
2023/09/05	3	32.10	8	32.11	32.05	-5	5,583	-0.09%
2023/09/04	8	32.42	16	32.15	32.20	-8	5,656	-0.14%
2023/09/01	19	33.40	3	33.55	33.35	16	5,778	0.28%
2023/08/31	4	33.10	4	33.18	33.25	0	5,900	0.00%
2023/08/30	3	33.28	10	33.31	33.25	-7	6,366	-0.11%
2023/08/29	1	33.05	0	0.00	33.05	1	6,608	0.02%
2023/08/28	1	33.50	5	32.99	33.15	-4	6,625	-0.06%
2023/08/25	3	33.83	2	34.00	33.75	1	6,631	0.02%
2023/08/24	1	34.80	2	34.25	34.25	-1	6,634	-0.02%
2023/08/23	2.3	35.01	1	34.35	34.25	1.3	6,643	0.02%
2023/08/22	9	35.62	5	35.30	35.30	4	6,672	0.06%
2023/08/21	12	36.46	10	36.45	36.35	2	6,705	0.03%
2023/08/18	5	36.78	5	36.71	35.90	0	6,811	0.00%
2023/08/17	3	35.77	2	36.10	36.85	1	6,895	0.01%
2023/08/16	13	34.71	13	35.39	35.80	0	7,038	0.00%
2023/08/15	4.3	36.86	7	36.81	37.00	-2.7	7,148	-0.04%
2023/08/14	2	36.92	2	36.90	36.20	0	7,368	0.00%
2023/08/11	27	37.00	34	37.55	37.30	-7	7,388	-0.09%
2023/08/10	25	35.17	7.1	35.17	34.85	17.9	7,409	0.24%
2023/08/09	11.3	37.44	19	37.13	36.60	-7.7	7,472	-0.10%
2023/08/08	21	37.16	1	37.25	37.00	20	7,680	0.26%
2023/08/07	3	38.22	2	37.98	38.00	1	7,840	0.01%
2023/08/04	2	39.10	3	38.60	38.65	-1	7,914	-0.01%
2023/08/02	5	39.29	1	39.80	38.85	4	8,085	0.05%
2023/08/01	7	39.86	14	40.18	39.45	-7	8,277	-0.08%
2023/07/31	18	40.95	8	40.04	40.00	10	8,597	0.12%
2023/07/28	7	40.25	8	40.22	40.20	-1	8,692	-0.01%
2023/07/27	16.3	40.47	15	40.56	40.70	1.3	8,694	0.01%
2023/07/26	12	40.36	9	40.17	40.10	3	8,686	0.04%
2023/07/25	5.2	40.73	12.1	40.67	40.65	-6.9	8,700	-0.08%
2023/07/24	25.6	40.50	23	40.60	39.95	2.6	8,648	0.03%
2023/07/21	21	41.52	97.1	41.50	41.35	-76.1	8,568	-0.89%
2023/07/20	151.7	40.64	34	41.30	41.05	117.7	8,381	1.40%	大買/鉅額交易
2023/07/19	24.4	46.04	1	44.40	44.40	23.4	7,941	0.29%
2023/07/18	5	49.30	18.1	49.30	49.30	-13.1	7,864	-0.17%
2023/07/17	50	42.09	81.7	43.98	44.85	-31.7	7,843	-0.40%
2023/07/14	38	41.31	27.4	41.35	40.80	10.6	7,955	0.13%
2023/07/13	11	39.53	10	39.79	39.00	1	8,352	0.01%
2023/07/12	4.1	40.14	2	40.40	40.10	2.1	8,569	0.02%
2023/07/11	14	40.24	13	39.44	39.75	1	9,373	0.01%
2023/07/10	6.1	39.74	9	39.66	39.50	-2.9	9,429	-0.03%
2023/07/07	5	39.04	9	39.14	38.90	-4	9,505	-0.04%
2023/07/06	5	39.55	1	39.50	39.40	4	9,545	0.04%
2023/07/05	12.1	40.23	0	0.00	39.95	12.1	9,544	0.13%
2023/07/04	8.1	41.02	6	41.07	40.85	2.1	9,552	0.02%
2023/07/03	0.1	41.60	7	41.42	41.55	-7	9,541	-0.07%
2023/06/30	4.1	40.32	6	40.49	40.55	-2	9,539	-0.02%
2023/06/29	0	0.00	12	40.00	40.00	-12	9,569	-0.13%
2023/06/28	17	40.30	13	40.63	39.75	4	9,602	0.04%
2023/06/27	37	42.64	24	42.83	41.00	13	9,606	0.14%
2023/06/26	4	42.91	16	43.18	43.25	-12	9,527	-0.13%
2023/06/21	15.1	42.71	16	42.53	42.55	-0.9	9,560	-0.01%
2023/06/20	13	42.53	7	42.50	42.85	6	9,667	0.06%
2023/06/19	22	42.60	31	42.65	42.10	-9	9,983	-0.09%
2023/06/16	52	43.26	49.1	43.70	42.55	3	9,988	0.03%
2023/06/15	10.1	41.34	22	41.31	41.50	-12	9,756	-0.12%
2023/06/14	14	41.49	13	41.70	40.70	1	9,638	0.01%
2023/06/13	11	41.35	45	41.38	41.35	-34	9,544	-0.36%
2023/06/12	37	41.77	20.1	41.38	40.90	16.9	9,498	0.18%
2023/06/09	5.1	39.85	39.5	40.34	40.25	-34.4	9,310	-0.37%
2023/06/08	24	41.28	21	40.65	40.35	3	9,274	0.03%
2023/06/07	10.5	41.17	20.1	41.47	41.30	-9.6	9,226	-0.10%
2023/06/06	16.1	40.64	27.2	40.60	40.55	-11.1	9,119	-0.12%
2023/06/05	44	41.54	18	41.39	40.25	26	9,027	0.29%
2023/06/02	38	41.12	39.7	41.09	42.05	-1.7	8,622	-0.02%
2023/06/01	19	38.44	26	38.34	38.25	-7	8,395	-0.08%
2023/05/31	12	38.10	21	38.18	38.35	-9	8,391	-0.11%
2023/05/30	5	37.57	2.1	38.04	37.70	2.9	8,404	0.03%
2023/05/29	18.1	38.07	13	37.94	38.00	5.1	8,397	0.06%
2023/05/26	17	37.85	10.2	37.64	37.15	6.8	8,399	0.08%
2023/05/25	14	39.05	27	38.99	38.60	-13	8,396	-0.15%
2023/05/24	18	39.54	48	40.02	39.40	-30	8,411	-0.36%
2023/05/23	57	39.59	34.1	39.28	39.50	22.9	8,429	0.27%
2023/05/22	96	39.73	39	39.89	39.45	57	8,522	0.67%
2023/05/19	19.5	38.42	23	38.29	38.30	-3.5	8,451	-0.04%
2023/05/18	27	39.21	26	39.27	38.95	1	8,330	0.01%
2023/05/17	3	36.53	5	36.99	37.10	-2	8,191	-0.02%
2023/05/16	3	36.65	17	36.56	36.45	-14	8,164	-0.17%
2023/05/15	20	35.91	15	35.91	35.90	5	8,120	0.06%
2023/05/12	26.1	35.12	87	35.35	37.10	-60.9	8,055	-0.76%
2023/05/11	26.1	35.12	87	35.35	34.60	-60.9	7,867	-0.77%
2023/05/10	21.1	38.52	22.1	38.58	38.10	-1	7,717	-0.01%
2023/05/09	31.3	39.35	19.1	38.65	38.85	12.2	7,656	0.16%
2023/05/08	57.1	41.03	44	41.18	41.50	13.1	7,492	0.17%
2023/05/05	73	42.82	20	42.71	41.05	53	7,285	0.73%
2023/05/04	26.1	44.06	52.9	43.80	44.50	-26.8	7,000	-0.38%
2023/05/03	12	41.52	6.2	41.65	42.50	5.8	6,924	0.08%
2023/05/02	7	42.54	8	42.60	42.60	-1	7,001	-0.01%
2023/04/28	5.2	41.15	2	41.50	42.00	3.2	7,089	0.05%
2023/04/27	6	40.33	6	39.77	40.35	0	7,241	0.00%
2023/04/26	7	39.34	7	39.70	39.75	0	7,242	0.00%
2023/04/25	29.2	40.10	2	39.65	39.10	27.2	7,268	0.37%
2023/04/24	16	39.81	8	39.46	40.00	8	7,312	0.11%
2023/04/21	6	38.53	11.2	38.40	38.60	-5.2	7,600	-0.07%
2023/04/20	17	39.96	8	40.18	39.35	9	7,616	0.12%
2023/04/19	61	42.40	47	42.72	42.25	14	7,628	0.18%
2023/04/18	77.7	41.84	46.2	41.72	41.75	31.5	7,300	0.43%
2023/04/17	20	37.96	31.1	38.47	40.15	-11.1	7,261	-0.15%
2023/04/14	129.1	35.93	109.1	36.17	36.50	20.1	7,292	0.27%	大買/大賣/
2023/04/13	3	35.10	14	34.91	35.20	-11	6,576	-0.17%
2023/04/12	0	0.00	7	31.86	32.00	-7	6,454	-0.11%
2023/04/11	11	29.02	15	29.10	29.10	-4	6,379	-0.06%
2023/04/10	1	28.85	2.2	28.94	28.80	-1.2	6,398	-0.02%
2023/04/07	15	28.77	2.1	28.63	28.55	12.9	6,468	0.20%
2023/04/06	9	28.25	10	28.08	28.35	-1	6,453	-0.02%
2023/03/31	10.4	27.80	0	0.00	28.10	10.4	6,427	0.16%
2023/03/30	7.3	27.88	3	28.00	27.75	4.3	6,418	0.07%
2023/03/29	8	27.74	7	27.39	27.30	1	6,416	0.02%
2023/03/28	10	27.67	13	27.76	27.85	-3	6,536	-0.05%
2023/03/27	18	28.90	10	29.24	28.60	8	6,569	0.12%
2023/03/24	15.3	29.32	25.2	29.41	29.30	-9.9	6,505	-0.15%
2023/03/23	26	30.86	15	30.79	30.55	11	6,432	0.17%
2023/03/22	28	31.01	16.1	31.18	30.10	11.9	6,345	0.19%
2023/03/21	6	29.07	4	29.41	29.75	2	5,899	0.03%
2023/03/20	6	26.14	17.2	26.68	27.05	-11.2	5,762	-0.19%
2023/03/17	2.2	24.49	3	24.33	24.60	-0.9	5,532	-0.02%
2023/03/16	25	23.60	2.1	23.43	23.40	22.9	5,506	0.42%
2023/03/15	5	25.05	6.1	24.88	24.55	-1.1	5,481	-0.02%
2023/03/14	5.1	24.12	2	24.08	24.00	3.1	5,470	0.06%
2023/03/13	2	23.65	5	23.58	23.85	-3	5,465	-0.05%
2023/03/10	29	24.22	12	24.43	24.10	17	5,460	0.31%
2023/03/09	4	24.80	5	25.10	25.05	-1	5,444	-0.02%
2023/03/08	5	25.35	2.2	25.36	25.25	2.8	5,412	0.05%
2023/03/07	3	25.20	16	25.23	25.30	-13	5,378	-0.24%
2023/03/06	1	24.70	1.3	24.68	24.70	-0.3	5,324	-0.01%
2023/03/03	18	24.38	7	24.45	24.20	11	5,344	0.21%
2023/03/02	4.1	24.81	1	25.00	24.75	3.1	5,518	0.06%
2023/03/01	0.3	24.45	1	24.50	24.45	-0.7	5,539	-0.01%
2023/02/24	2	24.38	20	24.39	24.20	-18	5,517	-0.33%
2023/02/23	7.1	24.86	3.2	24.76	24.65	4	5,485	0.07%
2023/02/22	7	25.04	10.1	24.89	25.15	-3.1	5,445	-0.06%
2023/02/21	12	25.96	14	25.44	25.30	-2	5,400	-0.04%
2023/02/20	36	25.34	36.2	25.25	25.70	-0.2	5,266	0.00%
2023/02/17	4	24.38	9	24.47	24.50	-5	5,060	-0.10%
2023/02/16	13.1	23.91	10	23.95	23.85	3.1	4,964	0.06%
2023/02/15	14	23.80	15.1	23.87	23.90	-1.1	4,932	-0.02%
2023/02/14	4	22.85	7	23.06	23.00	-3	4,831	-0.06%
2023/02/13	29	23.03	13.1	23.10	22.80	16	4,818	0.33%
2023/02/10	16	23.72	3	23.62	23.60	13	4,783	0.27%
2023/02/09	7	24.16	11	24.30	24.10	-4	4,752	-0.08%
2023/02/08	2	24.15	2	24.23	24.00	0	4,715	0.00%
2023/02/07	5.2	24.18	8	24.11	24.00	-2.8	4,661	-0.06%
2023/02/06	4	24.02	23	23.96	23.70	-19	4,624	-0.41%
2023/02/03	22	23.74	5	23.68	23.80	17	4,599	0.37%
2023/02/02	9	24.34	9	23.79	23.90	0	4,576	0.00%
2023/02/01	24	24.38	14	24.27	24.10	10	4,517	0.22%
2023/01/31	16	24.45	14	24.51	24.40	2	4,455	0.05%
2023/01/30	62	24.13	22	24.18	23.95	40	4,348	0.92%
2023/01/17	31	23.87	32	23.82	24.00	-1	4,213	-0.02%
2023/01/16	7	22.76	14	22.60	22.90	-7	4,013	-0.17%
2023/01/13	19	22.72	22	22.98	22.65	-3	4,005	-0.07%
2023/01/12	22	23.03	26	23.14	22.90	-4	3,962	-0.10%
2023/01/11	53	23.81	45.8	23.90	23.45	7.2	3,883	0.19%
2023/01/10	5.1	22.85	6	22.46	22.90	-1	3,572	-0.03%
2023/01/09	24.2	22.79	14	22.82	22.40	10.2	3,531	0.29%
2023/01/06	15.1	22.60	20	22.70	22.90	-4.9	3,453	-0.14%
2023/01/05	115.4	23.42	64	23.32	23.30	51.4	3,323	1.55%	大買/
2023/01/04	12	22.63	50	23.07	23.40	-38	2,786	-1.36%
2023/01/03	23	21.27	22	21.23	21.30	1	2,540	0.04%
2022/12/30	0	0.00	2	20.53	20.20	-2	2,425	-0.08%
2022/12/29	9	20.83	10	20.87	20.80	-1	2,442	-0.04%
2022/12/28	5	20.59	11	20.91	21.10	-6	2,529	-0.24%
2022/12/27	16	20.56	16.1	20.94	20.30	-0.1	2,616	0.00%
2022/12/26	13	20.39	9	20.03	20.85	4	2,780	0.14%
2022/12/23	3	19.20	0	0.00	19.30	3	2,883	0.10%
2022/12/22	1	19.80	0	19.55	19.55	1	3,129	0.03%
2022/12/21	5	19.90	7	20.31	19.80	-2	3,483	-0.06%
2022/12/20	36	20.62	59	21.35	19.80	-23	4,041	-0.57%
2022/12/19	51	20.58	5.1	20.28	20.90	45.9	4,045	1.13%
2022/12/16	3.1	19.41	4	19.60	19.65	-0.9	4,020	-0.02%
2022/12/15	25	19.39	25.1	19.62	19.65	-0.1	4,301	0.00%
2022/12/14	0	0.00	1	19.40	19.25	-1	4,439	-0.02%
2022/12/12	0.4	18.70	1.4	18.69	18.45	-1	4,399	-0.02%
2022/12/09	6	18.92	4	18.70	18.30	2	4,360	0.05%
2022/12/08	0	0.00	1	18.00	18.15	-1	4,311	-0.02%
2022/12/07	0	0.00	1	18.00	17.60	-1	4,300	-0.02%
2022/12/06	1	17.90	0	0.00	17.80	1	4,293	0.02%
2022/12/05	1	18.50	8	18.56	18.55	-7	4,262	-0.16%
2022/12/02	4	18.45	2	18.35	18.50	2	4,244	0.05%
2022/12/01	0	0.00	2	18.30	18.10	-2	4,219	-0.05%
2022/11/30	0	0.00	1.2	18.28	17.90	-1.2	4,197	-0.03%
2022/11/29	2	17.75	0	0.00	17.80	2	4,188	0.05%
2022/11/25	15.2	18.09	0	0.00	17.60	15.2	4,162	0.37%
2022/11/24	8	18.67	10.3	18.85	18.45	-2.3	4,131	-0.06%
2022/11/23	0	0.00	1	18.00	18.00	-1	3,934	-0.03%
2022/11/22	1.1	16.36	0	0.00	16.40	1.1	3,869	0.03%
2022/11/18	0	0.00	2	16.90	16.70	-2	3,867	-0.05%
2022/11/17	2	16.80	0	0.00	17.05	2	3,851	0.05%
2022/11/15	2	16.35	1	16.55	16.55	1	3,818	0.03%
2022/11/11	0	0.00	3	16.93	16.35	-3	3,825	-0.08%
2022/11/10	1.3	16.68	10	16.64	16.60	-8.7	3,831	-0.23%
2022/11/09	0	0.00	1	17.05	16.90	-1	3,827	-0.03%
2022/11/08	5	17.11	3	17.10	16.80	2	3,824	0.05%
2022/11/07	2	17.10	1	16.85	16.85	1	3,817	0.03%
2022/11/04	1	16.90	0	0.00	17.00	1	3,813	0.03%
2022/11/03	10	16.55	1	16.50	16.80	9	3,811	0.24%
2022/11/01	1	16.65	0	0.00	16.65	1	3,804	0.03%
2022/10/28	0	0.00	3.5	16.51	16.10	-3.5	3,802	-0.09%
2022/10/25	2.2	17.08	2	17.15	16.85	0.2	3,791	0.00%
2022/10/24	4	17.21	2	17.05	17.25	2	3,776	0.05%
2022/10/21	4.9	17.19	3	17.23	16.65	1.9	3,761	0.05%
2022/10/20	2	17.25	2	17.45	17.25	0	3,739	0.00%
2022/10/19	1	17.50	1	17.70	17.50	0	3,728	0.00%
2022/10/18	0.1	17.60	0	0.00	17.70	0.1	3,710	0.00%
2022/10/17	1	16.70	11	16.80	17.40	-10	3,692	-0.27%
2022/10/14	0	17.90	0	0.00	17.45	0	3,663	0.00%
2022/10/13	11	17.16	1	18.55	17.25	10	3,638	0.27%
2022/10/12	4.1	18.81	2	18.80	18.50	2.1	3,586	0.06%
2022/10/11	3	18.55	12.5	18.84	18.40	-9.5	3,554	-0.27%
2022/10/07	3.5	20.03	3	20.35	19.75	0.4	3,510	0.01%
2022/10/06	3.1	20.58	2	20.70	20.45	1.1	3,473	0.03%
2022/10/05	20.2	21.06	21	21.20	20.55	-0.8	3,435	-0.02%
2022/10/04	36.7	21.70	54	21.65	21.35	-17.3	3,323	-0.52%
2022/10/03	32.2	22.02	18.4	21.99	21.90	13.9	3,139	0.44%
2022/09/30	15.3	20.95	25	20.40	21.30	-9.7	2,874	-0.34%
2022/09/29	45.4	21.75	27.6	21.59	20.65	17.7	2,729	0.65%
2022/09/28	52.7	21.53	49.2	21.98	21.15	3.5	2,485	0.14%
2022/09/27	48.4	21.65	54.6	21.56	21.95	-6.2	2,155	-0.29%
2022/09/26	10.1	20.33	50.3	20.13	20.50	-40.2	1,551	-2.59%
2022/09/23	5.7	19.80	2	19.98	19.30	3.7	1,377	0.27%
2022/09/22	57.6	20.39	30	21.14	20.00	27.6	1,301	2.12%
2022/09/21	30	20.20	46	20.29	20.75	-16	980	-1.63%
2022/09/20	20	18.90	1	18.89	18.90	19	759	2.50%
2022/09/19	5	17.32	0	17.60	17.20	5	705	0.70%
2022/09/16	0	0.00	1.1	16.62	16.65	-1.1	708	-0.16%
2022/09/15	0	0.00	0.3	16.80	16.70	-0.3	1,109	-0.02%
2022/09/13	0.3	17.25	2.3	17.15	16.95	-2.1	1,112	-0.18%
2022/09/12	1.9	17.53	0	0.00	17.40	1.9	1,117	0.17%
2022/09/08	2	17.35	1	17.25	17.40	1	1,119	0.09%
2022/09/07	2.1	17.09	0	0.00	17.10	2.1	1,125	0.19%
2022/09/06	3.4	18.96	2	18.75	18.65	1.4	1,123	0.12%
2022/09/05	1.2	18.98	0	0.00	18.95	1.2	1,125	0.11%
2022/09/01	5	19.15	1	19.30	18.80	4	1,125	0.36%
2022/08/30	0	0.00	1	18.70	18.70	-1	1,101	-0.09%
2022/08/29	1	18.00	0	0.00	18.05	1	1,094	0.09%
2022/08/26	2	18.65	0	0.00	18.65	2	1,097	0.18%
2022/08/24	0	0.00	1	18.65	18.65	-1	1,102	-0.09%
2022/08/22	1	18.00	0	0.00	17.85	1	1,114	0.09%
2022/08/19	0	18.45	0	0.00	18.35	0	1,185	0.00%
2022/08/18	0	0.00	1	18.55	18.60	-1	1,185	-0.08%
2022/08/17	1	18.00	1	18.60	18.00	0	1,180	0.00%
2022/08/15	0	0.00	1	17.70	17.80	-1	1,182	-0.08%
2022/08/12	0	0.00	1	17.20	17.25	-1	1,190	-0.08%
2022/08/11	0	0.00	1	17.20	16.75	-1	1,202	-0.08%
2022/08/10	1	16.95	2	16.80	16.85	-1	1,216	-0.08%
2022/08/09	2	16.55	1	16.65	16.70	1	1,253	0.08%
2022/08/04	1	15.60	7	15.65	15.80	-6	1,763	-0.34%
2022/08/02	5	16.69	0	0.00	16.35	5	1,823	0.27%
2022/08/01	5	17.20	0	0.00	17.35	5	1,840	0.27%
2022/07/28	0	0.00	3	16.95	16.70	-3	1,866	-0.16%
2022/07/22	0	0.00	2	17.60	17.40	-2	1,925	-0.10%
2022/07/20	0	0.00	1	17.30	17.25	-1	1,961	-0.05%
2022/07/18	0	17.45	0	0.00	17.30	0	2,003	0.00%
2022/07/15	0	17.10	0	0.00	17.20	0	2,222	0.00%
2022/07/13	0	17.00	4	17.13	17.30	-4	2,273	-0.18%
2022/07/12	3	16.58	5	16.47	16.25	-2	2,297	-0.09%
2022/07/08	1	18.55	0	0.00	17.90	1	2,372	0.04%
2022/07/07	1	18.15	0	0.00	18.30	1	2,459	0.04%
2022/07/06	2	18.58	2	18.60	18.35	0	2,502	0.00%
2022/07/05	4	19.35	7	19.56	19.35	-3	2,795	-0.11%
2022/07/04	0	0.00	3	18.22	18.85	-3	2,937	-0.10%
2022/07/01	0	0.00	1	18.50	17.15	-1	3,149	-0.03%
2022/06/30	0	0.00	2	18.60	18.70	-2	3,506	-0.06%
2022/06/28	0	0.00	2	19.50	19.50	-2	3,842	-0.05%
2022/06/24	3	19.27	11	19.35	19.40	-8	4,038	-0.20%
2022/06/23	14	19.66	4	19.43	19.25	10	4,137	0.24%
2022/06/22	4	18.95	0	0.00	18.95	4	4,153	0.10%
2022/06/17	0	0.00	1	19.50	19.40	-1	4,866	-0.02%
2022/06/16	1	19.65	0	0.00	19.40	1	4,910	0.02%
2022/06/13	0	0.00	3	20.05	19.90	-3	5,095	-0.06%
2022/06/10	1	20.70	1	20.70	20.70	0	5,153	0.00%
2022/06/09	1	20.75	1	20.80	20.80	0	5,247	0.00%
2022/06/07	1	20.35	0	0.00	20.35	1	5,397	0.02%
2022/06/06	2	20.50	4	20.45	20.65	-2	5,495	-0.04%
2022/05/31	0	0.00	1	21.00	20.85	-1	5,889	-0.02%
2022/05/30	7	21.39	7	21.24	21.15	0	6,493	0.00%
2022/05/27	12	21.43	7	21.11	21.00	5	6,608	0.08%
2022/05/26	0	0.00	5	20.20	20.40	-5	6,860	-0.07%
2022/05/24	3	20.17	0	0.00	19.90	3	7,000	0.04%
2022/05/23	0	0.00	0	20.35	20.25	0	7,052	0.00%
2022/05/20	21	20.54	26	20.24	20.20	-5	7,076	-0.07%
2022/05/19	2	20.05	0	0.00	20.20	2	7,107	0.03%
2022/05/18	0	0.00	14	20.11	19.90	-14	7,140	-0.20%
2022/05/17	1	20.10	5	19.95	20.05	-4	7,184	-0.06%
2022/05/16	72	20.11	53	19.88	19.85	19	7,199	0.26%
2022/05/13	1	19.15	0	0.00	19.05	1	6,939	0.01%
2022/05/12	38	19.83	69	19.52	19.10	-31	7,011	-0.44%
2022/05/11	1	19.20	1	19.50	19.15	0	6,963	0.00%
2022/05/10	15	19.30	27	19.55	19.60	-12	7,008	-0.17%
2022/05/09	8	19.20	1	19.75	19.20	7	7,046	0.10%
2022/05/06	8	19.86	2	19.70	19.90	6	7,099	0.08%
2022/05/05	0	0.00	9	20.54	20.35	-9	7,646	-0.12%
2022/05/04	28	20.47	1	20.20	20.10	27	8,251	0.33%
2022/05/03	6	20.35	3	20.37	20.30	3	8,909	0.03%
2022/04/29	1	20.80	0	21.40	20.75	1	9,123	0.01%
2022/04/28	4	21.18	31	20.96	20.95	-27	9,322	-0.29%
2022/04/27	4	21.31	4	21.29	21.10	0	9,382	0.00%
2022/04/26	31	22.46	16	22.50	22.20	15	9,383	0.16%
2022/04/25	2	22.00	9	22.18	22.30	-7	9,407	-0.07%
2022/04/22	2	22.78	0	0.00	22.70	2	9,511	0.02%
2022/04/21	30	23.86	12	23.80	23.20	18	9,608	0.19%
2022/04/19	4	23.29	17	23.44	23.55	-13	9,409	-0.14%
2022/04/18	7	22.62	61	22.46	22.30	-54	9,432	-0.57%
2022/04/15	6	23.31	3	23.42	23.35	3	9,410	0.03%
2022/04/14	8	23.50	2	23.65	23.75	6	9,406	0.06%
2022/04/13	23	24.10	22	23.39	23.35	1	9,382	0.01%
2022/04/12	22	23.51	2	23.43	23.35	20	9,419	0.21%
2022/04/11	48	24.77	9	24.67	23.90	39	9,432	0.41%
2022/04/08	22	25.33	30.6	25.42	24.75	-8.5	9,228	-0.09%
2022/04/07	36	25.41	31	26.40	26.35	5	9,122	0.05%
2022/04/06	11	24.55	22	24.36	24.95	-11	8,930	-0.12%
2022/04/01	0	0.00	32	22.93	22.70	-32	8,568	-0.37%
2022/03/31	12	24.52	23	24.44	24.50	-11	8,366	-0.13%
2022/03/30	25	25.65	21	25.68	25.45	4	8,246	0.05%
2022/03/29	21	26.94	32	26.48	26.15	-11	8,196	-0.13%
2022/03/28	11	27.31	7	27.33	27.05	4	8,093	0.05%
2022/03/25	44	27.62	39	27.28	27.85	5	7,994	0.06%
2022/03/24	36	27.82	21	27.54	27.85	15	7,604	0.20%
2022/03/23	14	25.19	14	24.79	25.85	0	7,152	0.00%
2022/03/21	0	23.50	2	23.75	23.90	-2	7,027	-0.03%
2022/03/18	5	23.80	2	23.40	23.40	3	7,043	0.04%
2022/03/17	0	0.00	7	23.31	23.35	-7	7,029	-0.10%
2022/03/16	10	23.11	4	23.54	22.90	6	7,076	0.08%
2022/03/15	6	22.51	1	23.05	22.35	5	7,030	0.07%
2022/03/14	5	23.48	1	23.75	23.35	4	7,050	0.06%
2022/03/11	4	22.75	0	0.00	22.60	4	7,083	0.06%
2022/03/10	3	23.03	6	22.99	23.00	-3	7,305	-0.04%
2022/03/09	29	22.66	29	22.98	23.00	0	7,300	0.00%
2022/03/08	4	22.28	7	22.39	21.60	-3	7,230	-0.04%
2022/03/07	6	22.16	3	22.27	22.05	3	7,188	0.04%
2022/03/04	5	24.58	3	24.53	23.70	2	7,062	0.03%
2022/03/03	74	25.96	51	25.48	24.70	23	7,043	0.33%
2022/03/02	7	25.47	9	25.11	25.60	-2	6,437	-0.03%
2022/03/01	34	26.65	7	25.94	25.70	27	6,308	0.43%
2022/02/25	2	27.00	1	27.75	27.00	1	5,981	0.02%
2022/02/24	3	30.88	0	0.00	30.00	3	5,896	0.05%
2022/02/23	2	34.40	0	34.87	33.30	2	5,832	0.03%
2022/02/22	2	32.00	0	0.00	33.30	2	5,777	0.03%
2022/02/21	0	0.00	8	32.76	33.20	-8	5,768	-0.14%
2022/02/18	1	32.35	0	0.00	31.90	1	5,742	0.02%
2022/02/17	1	31.20	3	32.13	32.00	-2	5,717	-0.03%
2022/02/16	7	30.68	1	31.00	30.50	6	5,664	0.11%
2022/02/15	8	31.46	10	29.85	30.40	-2	5,607	-0.04%
2022/02/14	3	31.83	9	33.62	32.20	-6	5,480	-0.11%
2022/02/11	14	34.30	4	33.89	35.00	10	5,391	0.19%
2022/02/10	3	32.48	8	32.20	32.50	-5	5,318	-0.09%
2022/02/09	3	31.67	36.5	31.29	32.20	-33.5	5,265	-0.64%
2022/02/08	8.5	29.25	2	29.60	29.50	6.5	5,163	0.13%
2022/02/07	127	28.44	50	28.70	29.15	77	5,078	1.52%	大買/
2022/01/26	33	25.46	32	25.48	26.50	1	4,509	0.02%
2022/01/25	29	24.68	50	24.62	24.95	-21	3,925	-0.53%
2022/01/24	1	24.55	26	24.55	24.55	-25	3,301	-0.76%
2022/01/21	10	21.29	23	22.13	22.35	-13	3,070	-0.42%
2022/01/20	11	19.23	6	19.95	20.35	5	2,858	0.17%
2022/01/19	1	18.40	2	18.50	18.50	-1	2,779	-0.04%
2022/01/18	15	18.50	15	18.20	18.30	0	2,752	0.00%
2022/01/17	9	18.19	0	0.00	18.25	9	2,708	0.33%
2022/01/14	5	19.72	0	0.00	19.50	5	2,577	0.19%
2022/01/13	2	21.60	2	21.90	21.65	0	2,454	0.00%
2022/01/12	2	22.38	0	0.00	21.60	2	2,437	0.08%
2022/01/11	11	23.07	24	22.97	22.20	-13	2,401	-0.54%
2022/01/07	6	22.10	7	21.99	22.10	-1	2,320	-0.04%
2022/01/06	2	22.45	0	0.00	22.50	2	2,295	0.09%
2022/01/05	24	24.28	10	24.74	22.95	14	2,271	0.62%
2022/01/04	15	24.07	4	24.30	24.30	11	2,149	0.51%
2022/01/03	7.1	24.76	0	0.00	24.35	7.1	2,090	0.34%
2021/12/30	45	23.41	51	23.65	23.85	-6	1,994	-0.30%
2021/12/29	20	22.60	31	22.62	22.45	-11	1,908	-0.58%
2021/12/28	0	0.00	2	21.85	21.75	-2	1,879	-0.11%
2021/12/27	2	21.85	0	0.00	21.85	2	1,872	0.11%
2021/12/24	1	21.55	1	21.40	21.35	0	1,865	0.00%
2021/12/23	2	21.90	1	21.75	21.60	1	1,856	0.05%
2021/12/22	1	21.30	1	21.60	21.30	0	1,817	0.00%
2021/12/21	12	20.50	22	20.59	21.30	-10	1,795	-0.56%
2021/12/20	20	20.81	0	0.00	20.85	20	1,781	1.12%
2021/12/17	4	21.21	0	0.00	19.85	4	1,763	0.23%
2021/12/16	5	20.57	0	0.00	21.65	5	1,686	0.30%
2021/12/15	1.2	19.76	3	20.00	19.70	-1.8	1,636	-0.11%
2021/12/14	7	19.80	6	20.20	19.80	1	1,608	0.06%
2021/12/13	2	21.30	10	20.70	21.30	-8	1,554	-0.51%
2021/12/10	34	21.09	31	20.99	20.90	3	1,515	0.20%
2021/12/09	2	22.38	1	22.25	22.30	1	1,424	0.07%
2021/12/08	27	22.84	19	22.78	22.90	8	1,403	0.57%
2021/12/07	14	22.86	4	23.06	22.35	10	1,329	0.75%
2021/12/06	89	22.65	124	22.79	23.30	-35	1,232	-2.84%	大賣/
2021/12/03	0	0.00	1	21.55	21.55	-1	999	-0.10%
2021/12/01	0	0.00	1	19.05	19.20	-1	960	-0.10%
2021/11/30	7	18.39	4.7	18.44	18.50	2.3	906	0.25%
2021/11/29	14.1	18.21	8	18.58	18.15	6.1	882	0.69%
2021/11/26	0	0.00	1	17.40	17.35	-1	741	-0.13%
2021/11/23	0	0.00	4	17.30	17.25	-4	741	-0.54%
2021/11/22	0	0.00	2	17.45	17.35	-2	749	-0.27%
2021/11/19	4	17.68	0	0.00	17.45	4	795	0.50%
2021/11/16	1	17.05	0.3	17.14	16.95	0.7	731	0.09%
2021/11/04	0	0.00	2	16.50	16.40	-2	691	-0.29%
2021/11/03	0	0.00	2	16.60	16.45	-2	689	-0.29%
2021/11/02	2	16.45	0	0.00	16.70	2	684	0.29%
2021/11/01	1	16.05	2	15.95	16.00	-1	652	-0.15%
2021/10/29	3	15.72	0	0.00	15.85	3	601	0.50%
2021/10/13	0	0.00	3	15.80	15.90	-3	607	-0.49%
2021/10/08	0	0.00	11	17.47	17.00	-11	614	-1.79%
2021/10/07	10	17.50	0	0.00	17.45	10	625	1.60%
2021/09/29	0	0.00	2	16.80	16.50	-2	692	-0.29%
2021/09/27	0	0.00	4	16.85	16.95	-4	697	-0.57%
2021/09/24	3	17.10	0	0.00	17.15	3	693	0.43%
2021/09/14	1	17.70	2	17.25	17.20	-1	694	-0.14%
2021/09/13	1.1	17.31	0	0.00	17.60	1.1	682	0.16%
2021/09/10	4	16.80	0	0.00	17.00	4	654	0.61%
2021/09/09	4	17.45	1	17.45	17.60	3	638	0.47%
2021/09/08	1	17.50	3	17.62	17.05	-2	604	-0.33%
2021/09/07	0.4	16.10	5.1	16.00	16.25	-4.8	535	-0.89%
2021/09/06	4	15.70	0	0.00	15.70	4	512	0.78%
2021/09/03	2	16.55	2	16.73	16.40	0	469	0.00%
2021/08/30	1	16.65	1	16.85	16.65	0	454	0.00%
2021/08/27	0	0.00	1	17.15	16.70	-1	449	-0.22%
2021/08/26	0	0.00	5	17.70	17.30	-5	442	-1.13%
2021/08/25	2	18.15	5	18.08	18.00	-3	428	-0.70%
2021/08/20	2	16.10	0	0.00	16.10	2	372	0.54%
2021/08/13	0	0.00	1	16.00	15.90	-1	370	-0.27%
2021/07/29	0	0.00	1	15.80	16.05	-1	413	-0.24%
2021/07/27	1	15.90	0	0.00	15.90	1	420	0.24%
2021/07/22	1	16.45	1	16.55	16.35	0	432	0.00%
2021/07/15	10	16.59	10	16.60	16.45	0	469	0.00%
2021/07/14	0	0.00	5	18.70	18.65	-5	465	-1.08%
2021/07/13	0	0.00	10	18.70	18.65	-10	511	-1.96%
2021/07/08	20	19.35	12.3	19.43	19.05	7.7	584	1.32%
2021/07/07	0	0.00	6	18.38	19.25	-6	565	-1.06%
2021/07/06	0	0.00	1	17.40	17.75	-1	559	-0.18%
2021/07/01	1	17.40	0	0.00	17.30	1	631	0.16%
2021/06/28	1	18.20	0	0.00	17.45	1	619	0.16%
2021/06/23	0	0.00	1	17.35	17.15	-1	615	-0.16%
2021/06/22	0	0.00	1	17.15	17.10	-1	615	-0.16%
2021/06/16	6	17.03	0	0.00	17.00	6	616	0.97%
2021/06/08	0	0.00	4	16.83	16.90	-4	616	-0.65%
2021/05/31	0	0.00	1	16.90	16.95	-1	610	-0.16%
2021/05/14	1	16.95	1	17.35	16.50	0	583	0.00%
2021/05/11	0	0.00	1	17.30	17.25	-1	562	-0.18%
2021/05/10	3	17.60	5	17.50	17.25	-2	552	-0.36%
2021/05/07	3	16.90	0	0.00	16.95	3	549	0.55%
2021/05/05	2	17.05	1	17.30	17.15	1	545	0.18%
2021/05/04	16	16.61	12	16.97	16.70	4	542	0.74%
2021/05/03	4	17.63	0	0.00	17.55	4	531	0.75%
2021/04/29	5	17.80	0	0.00	17.80	5	530	0.94%
2021/04/28	5	18.00	0	0.00	17.90	5	526	0.95%
2021/04/27	5	18.15	0	18.10	18.20	5	521	0.95%
2021/04/23	10	18.10	0	0.00	18.10	10	503	1.99%
2021/04/22	1	18.80	1	18.80	17.70	0	496	0.00%
2021/04/21	6	19.07	4	18.95	19.00	2	479	0.42%
2021/04/20	5	19.05	3	19.03	18.90	2	466	0.43%
2021/04/19	0	0.00	17	19.07	19.15	-17	443	-3.84%
2021/04/16	21	18.71	6	18.54	18.65	15	375	3.99%
2021/04/15	1	18.00	10	17.15	18.20	-9	315	-2.86%
2021/04/14	10	16.53	0	0.00	16.55	10	270	3.69%
2021/04/13	0	0.00	15	18.33	17.30	-15	259	-5.78%
2021/04/12	16	18.52	1	18.55	18.40	15	244	6.15%
2021/04/09	24	18.94	23	19.06	18.90	1	228	0.44%
2021/04/08	35	17.57	32	17.58	17.80	3	174	1.72%
2021/04/07	20	16.32	2	16.20	16.20	18	146	12.26%
2021/04/06	3	15.58	0	0.00	15.80	3	143	2.09%
2021/03/30	0	0.00	2	16.50	16.50	-2	140	-1.43%
2021/03/29	1	16.40	2	16.35	16.45	-1	137	-0.72%
2021/03/25	0	0.00	2	15.75	15.80	-2	129	-1.54%
2021/03/22	1	15.65	4	15.50	15.45	-3	148	-2.02%
2021/03/19	4	15.30	0	0.00	15.40	4	147	2.70%
2021/03/16	1	15.10	0	0.00	15.15	1	152	0.66%
2021/03/11	3	15.90	0	0.00	15.80	3	156	1.92%
2021/02/26	2	16.00	0	0.00	15.90	2	275	0.73%
2021/02/25	0	0.00	2	16.40	16.20	-2	275	-0.73%
2021/02/22	1	16.00	0	0.00	16.00	1	275	0.36%
2021/01/27	0	0.00	1	16.20	16.30	-1	278	-0.36%
2021/01/26	1	16.60	0	0.00	16.40	1	277	0.36%
2021/01/22	0	0.00	12	16.22	16.55	-12	280	-4.28%
2021/01/13	0	0.00	1	17.10	17.20	-1	266	-0.37%
2021/01/11	6	16.83	3	16.58	16.45	3	264	1.13%
2021/01/06	2	16.55	0	0.00	16.40	2	265	0.75%
2021/01/04	2	16.80	1	16.95	16.95	1	263	0.38%
2020/12/31	0	0.00	1	17.25	17.00	-1	262	-0.38%
2020/12/30	0	0.00	1	17.35	17.30	-1	264	-0.38%
2020/12/28	2	16.80	0	0.00	17.00	2	254	0.79%
2020/12/24	2	16.83	0	0.00	16.75	2	250	0.80%
2020/12/18	2	17.23	1	17.40	17.00	1	251	0.40%
2020/12/15	1	16.60	0	0.00	16.50	1	232	0.43%
2020/12/11	1	16.45	0	0.00	16.45	1	232	0.43%
2020/12/09	1	16.65	0	0.00	16.60	1	230	0.43%
2020/12/08	2	17.00	0	0.00	16.65	2	234	0.85%
2020/12/07	2	16.75	1	17.40	17.35	1	234	0.43%
2020/12/04	0	0.00	5	17.21	17.00	-5	230	-2.17%
2020/12/03	0	0.00	1	18.20	17.45	-1	225	-0.44%
2020/12/01	2	17.08	1	17.20	17.20	1	212	0.47%
2020/11/30	5	18.35	1	17.75	17.50	4	219	1.82%
2020/11/27	1	16.70	0	0.00	17.50	1	192	0.52%
2020/11/26	0	0.00	3	15.95	15.95	-3	159	-1.88%
2020/11/11	0	0.00	4	14.40	14.30	-4	165	-2.42%
2020/11/09	1	14.85	0	0.00	14.70	1	165	0.61%
2020/10/29	3	14.70	0	0.00	14.85	3	163	1.84%
2020/10/12	1	15.35	0	0.00	15.35	1	179	0.56%
2020/09/22	0	0.00	1	16.30	16.30	-1	313	-0.32%
2020/09/10	1	16.90	0	0.00	16.60	1	370	0.27%
2020/09/09	0	0.00	1	16.70	16.65	-1	367	-0.27%
2020/09/03	8	16.75	11	17.14	17.00	-3	381	-0.79%
2020/08/27	1	15.55	0	0.00	15.45	1	425	0.24%
2020/08/20	1	13.50	0	0.00	13.80	1	411	0.24%
2020/08/10	1	15.60	0	0.00	15.75	1	396	0.25%
2020/07/29	1	15.25	0	0.00	15.25	1	399	0.25%
2020/07/20	1	16.95	0	0.00	17.30	1	382	0.26%
2020/07/14	0	0.00	1	17.90	17.50	-1	371	-0.27%
2020/07/07	0	0.00	8	18.64	18.80	-8	306	-2.61%
2020/07/06	5.8	19.17	0	0.00	18.50	5.8	291	1.98%
2020/07/03	0	0.00	21	17.86	18.05	-21	249	-8.41%
2020/07/02	16	17.68	0	0.00	17.70	16	236	6.76%
2020/07/01	0	0.00	11	16.80	17.00	-11	226	-4.86%
2020/06/30	2	16.93	0	0.00	16.80	2	225	0.89%
2020/06/23	1	17.30	0	0.00	17.20	1	221	0.45%
2020/06/19	0	0.00	1	17.40	17.30	-1	216	-0.46%
2020/06/18	24	18.25	6	18.26	17.70	18	210	8.57%
2020/06/17	0	0.00	25	15.55	16.70	-25	165	-15.11%
2020/06/11	1	15.05	2	15.55	15.05	-1	154	-0.65%
2020/06/10	1	16.95	0	0.00	16.65	1	141	0.71%
2020/06/09	8	17.26	5	17.25	17.00	3	139	2.14%
2020/06/08	28	17.65	0	0.00	17.65	28	114	24.43%
2020/04/28	0	13.00	2	12.88	13.20	-2	101	-1.97%
2020/03/13	0	0.00	2	13.55	13.75	-2	276	-0.72%
2020/03/11	2	14.95	0	0.00	15.00	2	268	0.74%
2020/02/03	0	0.00	1	14.40	15.00	-1	289	-0.35%
2020/01/20	5	15.95	0	0.00	16.50	5	288	1.73%
2020/01/17	1	15.90	0	0.00	15.90	1	286	0.35%
2020/01/15	1	16.60	0	0.00	16.60	1	284	0.35%
2020/01/06	10	17.00	0	0.00	16.95	10	283	3.52%
2019/12/13	0	0.00	16	19.19	19.20	-16	232	-6.88%
2019/12/12	31	18.84	16	18.84	19.10	15	217	6.89%
2019/12/11	0	0.00	1	18.25	18.00	-1	182	-0.55%
2019/12/05	1	16.60	0	0.00	16.75	1	175	0.57%
2019/11/15	0	0.00	1	17.40	17.35	-1	205	-0.49%
2019/10/29	0	0.00	7	17.42	17.50	-7	486	-1.44%
2019/10/28	7	17.69	0	0.00	17.50	7	485	1.44%
2019/10/22	0	0.00	2	17.55	17.55	-2	512	-0.39%
2019/10/03	0	0.00	1	16.80	16.80	-1	508	-0.20%
2019/09/27	1	17.15	0	0.00	17.05	1	508	0.20%
2019/09/24	0	0.00	4	17.45	17.20	-4	504	-0.79%
2019/09/19	2	17.70	0	0.00	17.75	2	500	0.40%
2019/09/12	4	18.34	1	17.95	18.40	3	482	0.62%
2019/09/10	3	17.75	3	17.70	17.60	0	467	0.00%
2019/09/06	0	0.00	1	16.80	16.80	-1	453	-0.22%
2019/09/03	1	15.60	0	0.00	15.65	1	433	0.23%
2019/09/02	0	0.00	17	15.52	15.55	-17	430	-3.95%
2019/08/30	0	0.00	4	15.15	15.25	-4	426	-0.94%
2019/08/29	14	15.25	1	15.55	15.15	13	423	3.07%
2019/08/28	7	14.94	0	0.00	14.95	7	410	1.71%
2019/08/22	0	0.00	5	14.40	14.50	-5	404	-1.24%
2019/08/21	5	14.35	0	0.00	14.40	5	401	1.24%
2019/08/20	0	0.00	21	14.56	14.25	-21	397	-5.28%
2019/08/19	0	0.00	12	14.82	14.80	-12	393	-3.05%
2019/08/16	5	14.90	0	0.00	14.85	5	392	1.27%
2019/08/14	2	15.00	16	14.98	14.75	-14	397	-3.53%
2019/08/13	1	14.85	1	14.95	14.90	0	386	0.00%
2019/08/12	1	14.80	7	14.86	14.60	-6	374	-1.60%
2019/08/08	2	13.50	2	14.08	14.45	0	349	0.00%
2019/08/07	15	13.08	0	0.00	13.15	15	326	4.60%
2019/08/06	27	13.07	3	12.98	13.10	24	321	7.47%
2019/08/05	5	13.30	1	13.50	13.30	4	293	1.36%
2019/08/02	0	0.00	7	13.11	12.90	-7	275	-2.54%
2019/07/30	0	0.00	7	14.20	13.95	-7	90	-7.70%
2019/07/29	1	13.85	0	0.00	14.20	1	90	1.11%
2019/07/26	1	14.75	0	0.00	14.15	1	87	1.14%
2019/07/25	4	15.05	5	15.28	15.25	-1	81	-1.22%
2019/07/24	1	13.05	0	0.00	14.30	1	66	1.50%
2019/07/22	6	13.24	0	0.00	13.20	6	49	12.17%
2018/03/05	0	0.00	10	3.50	3.50	-10	185	-5.39%
2018/02/01	15	4.00	0	0.00	4.00	15	165	9.08%
2018/01/25	10	4.00	0	0.00	4.15	10	152	6.58%
2018/01/22	0	0.00	36	4.49	4.39	-36	140	-25.56%
2018/01/19	14	4.40	0	0.00	4.30	14	133	10.45%
2018/01/18	0	0.00	2	4.40	4.40	-2	127	-1.57%