健喬 (4114)-元大-高雄券商分點個股進出

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
39.95
漲跌
▼0.40
漲幅
-0.99%
成交量
1,612張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間:13:35(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

健喬 (4114)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/22	1	39.90	0	0.00	39.95	1	1,265	0.08%
2024/05/20	2	40.53	11	40.52	40.30	-9	1,245	-0.72%
2024/05/17	4	40.20	21	40.20	40.25	-17	1,214	-1.40%
2024/05/16	0.1	39.65	0	0.00	39.65	0.1	1,178	0.00%
2024/05/14	3	39.75	3	39.82	39.65	0	1,241	0.00%
2024/05/13	1	39.55	1	39.65	39.55	0	1,239	0.00%
2024/05/10	2	39.23	0	0.00	39.55	2	1,236	0.16%
2024/05/09	0	0.00	0.5	39.28	39.10	-0.5	1,224	-0.04%
2024/04/30	0.1	38.65	1	38.70	38.55	-0.9	1,211	-0.07%
2024/04/29	3	38.40	3	38.70	38.85	0	1,214	0.00%
2024/04/24	10.3	38.20	0	0.00	38.20	10.3	1,251	0.82%
2024/04/23	1	38.15	0	0.00	38.15	1	1,264	0.08%
2024/04/22	1.2	38.01	0.3	38.05	37.85	0.9	1,271	0.07%
2024/04/19	1	38.10	3	38.15	37.90	-2	1,266	-0.16%
2024/04/17	0	0.00	1	38.40	38.25	-1	1,251	-0.08%
2024/04/16	2.1	38.01	5	38.09	37.95	-3	1,257	-0.23%
2024/04/15	4.5	38.73	0	0.00	38.65	4.5	1,278	0.35%
2024/04/12	2	39.20	1	39.10	39.10	1	1,289	0.08%
2024/04/11	2	39.43	0	0.00	39.45	2	1,316	0.15%
2024/04/10	2	39.38	1	39.50	39.40	1	1,331	0.08%
2024/04/09	1	39.85	1	39.80	39.70	0	1,452	0.00%
2024/04/08	2	39.80	0	0.00	39.90	2	1,450	0.14%
2024/04/02	0	0.00	0	39.95	39.85	0	1,450	0.00%
2024/03/29	1	39.20	0	0.00	39.25	1	1,433	0.07%
2024/03/28	1.3	39.69	0	0.00	39.55	1.3	1,446	0.09%
2024/03/27	1	39.35	2.1	39.22	39.85	-1.1	1,441	-0.08%
2024/03/26	2	38.95	0	0.00	38.80	2	1,468	0.14%
2024/03/25	0	0.00	10	39.15	39.15	-10	1,485	-0.67%
2024/03/22	0	0.00	1	39.00	38.95	-1	1,500	-0.07%
2024/03/21	1	38.75	0	0.00	38.95	1	1,523	0.07%
2024/03/20	0.1	39.10	0	0.00	39.00	0.1	1,535	0.01%
2024/03/19	1	39.15	11	39.15	39.15	-10	1,564	-0.64%
2024/03/18	0.1	38.85	0	0.00	38.85	0.1	1,575	0.00%
2024/03/15	0	38.95	0	0.00	38.60	0	1,628	0.00%
2024/03/14	0	0.00	1.2	38.86	39.05	-1.2	1,648	-0.07%
2024/03/13	3	38.85	13	38.83	38.65	-10	1,666	-0.60%
2024/03/08	2.1	37.78	50	38.24	37.55	-47.9	1,864	-2.57%
2024/03/07	5	38.60	1	38.70	38.80	4	1,972	0.20%
2024/03/05	0	0.00	7	38.89	38.80	-7	2,315	-0.30%
2024/03/04	2	38.68	2	38.65	38.75	0	2,434	0.00%
2024/02/29	0	0.00	1	38.95	39.00	-1	3,461	-0.03%
2024/02/27	0	0.00	0.1	39.00	39.05	-0.1	3,451	0.00%
2024/02/26	0.1	38.70	1	39.10	39.20	-1	3,455	-0.03%
2024/02/23	8	38.51	0	0.00	38.50	8	3,440	0.23%
2024/02/22	0	0.00	1	39.10	39.05	-1	3,426	-0.03%
2024/02/21	4	39.38	0	0.00	39.30	4	3,421	0.12%
2024/02/20	0	0.00	1	39.25	39.25	-1	3,413	-0.03%
2024/02/19	1	39.25	5.3	39.28	39.25	-4.3	3,405	-0.13%
2024/02/16	5.1	39.15	1	39.30	39.35	4.1	3,391	0.12%
2024/02/15	6	38.68	8	38.54	38.70	-2	3,348	-0.06%
2024/02/05	3	37.50	3.1	37.43	37.45	-0.1	3,321	0.00%
2024/02/02	3	37.50	0	0.00	37.45	3	3,323	0.09%
2024/02/01	3	37.65	0	0.00	37.60	3	3,326	0.09%
2024/01/31	4	37.55	0	0.00	37.55	4	3,338	0.12%
2024/01/30	3	37.65	0	0.00	37.65	3	3,359	0.09%
2024/01/29	10	37.75	0	0.00	37.80	10	3,360	0.30%
2024/01/26	2	37.75	0	0.00	37.75	2	3,360	0.06%
2024/01/24	1	37.90	1	38.15	37.90	0	3,389	0.00%
2024/01/23	1	37.65	0	0.00	37.65	1	3,399	0.03%
2024/01/22	0.4	37.55	0.1	37.60	37.50	0.3	3,461	0.01%
2024/01/19	0	0.00	3	37.40	37.40	-3	3,470	-0.09%
2024/01/18	0.2	37.27	0	0.00	37.10	0.2	3,463	0.01%
2024/01/17	12	37.66	1	37.50	37.40	11	3,431	0.32%
2024/01/15	1	38.55	0	0.00	38.60	1	3,405	0.03%
2024/01/10	0.1	38.30	4	38.30	38.25	-3.9	3,406	-0.11%
2024/01/09	0.1	38.50	0	0.00	38.40	0.1	3,408	0.00%
2024/01/08	10	39.30	0.1	39.50	39.30	9.9	3,366	0.29%
2024/01/05	0	0.00	44	39.74	39.50	-44	3,347	-1.31%
2024/01/04	1	39.35	1	39.20	39.15	0	3,316	0.00%
2024/01/03	75	39.54	77.3	39.97	39.35	-2.3	3,307	-0.07%
2023/12/29	0	0.00	1	38.55	38.65	-1	3,159	-0.03%
2023/12/28	11	38.54	0	38.60	38.40	11	3,157	0.35%
2023/12/25	19	38.59	0	0.00	38.50	19	3,137	0.61%
2023/12/22	16	39.33	0.1	39.35	39.15	16	3,119	0.51%
2023/12/21	20.1	39.75	7.1	39.60	39.75	13	3,101	0.42%
2023/12/20	5.1	39.30	1	39.95	39.30	4.1	3,043	0.14%
2023/12/19	0.1	38.90	10	39.55	38.95	-9.9	3,013	-0.33%
2023/12/18	12	39.05	1	39.60	39.10	11	2,994	0.37%
2023/12/15	7	38.72	0.8	38.55	38.70	6.2	2,972	0.21%
2023/12/14	4.9	38.55	2	38.63	38.35	2.9	2,962	0.10%
2023/12/13	8.3	38.78	2	38.78	38.65	6.3	2,934	0.22%
2023/12/12	5	39.20	12	39.32	38.90	-7	2,911	-0.24%
2023/12/11	3	40.15	1	39.70	39.65	2	2,855	0.07%
2023/12/08	9	40.28	0	0.00	40.10	9	2,830	0.32%
2023/12/07	5.1	40.95	1	41.65	40.75	4.1	2,789	0.15%
2023/12/06	0	0.00	1	41.40	41.50	-1	2,751	-0.04%
2023/12/05	12	41.52	26	42.57	41.50	-14	2,718	-0.51%
2023/12/04	5	41.91	6.5	42.03	41.95	-1.5	2,575	-0.06%
2023/12/01	9.3	41.71	35.1	41.61	41.30	-25.8	2,423	-1.06%
2023/11/30	9.1	40.82	6	40.62	40.20	3.1	2,155	0.14%
2023/11/29	18.4	41.40	8.1	41.22	41.10	10.3	2,056	0.50%
2023/11/28	85.6	41.98	148	41.86	42.00	-62.4	1,935	-3.22%	大賣/
2023/11/27	81	41.18	49.7	41.53	41.55	31.3	1,209	2.59%
2023/11/24	1	37.80	0	0.00	37.80	1	907	0.11%
2023/11/17	0	0.00	1	37.50	37.60	-1	918	-0.11%
2023/11/14	1	36.90	0	0.00	36.80	1	931	0.11%
2023/11/13	3	36.65	0	0.00	36.60	3	948	0.32%
2023/11/10	14	37.54	11	37.00	37.00	3	950	0.32%
2023/11/09	1	37.35	0	0.00	37.25	1	960	0.10%
2023/11/07	2	37.78	1	37.80	37.75	1	1,076	0.09%
2023/11/02	0.2	37.35	0	0.00	37.35	0.2	1,173	0.02%
2023/11/01	1	38.15	0	0.00	37.35	1	1,269	0.08%
2023/10/31	1	37.40	1	37.55	37.55	0	1,287	0.00%
2023/10/30	36	37.98	51	38.28	37.90	-15	1,296	-1.16%
2023/10/26	2	36.35	0	0.00	36.25	2	1,248	0.16%
2023/10/24	1	36.45	3	36.55	36.55	-2	1,274	-0.16%
2023/10/23	0	0.00	2.8	36.09	36.05	-2.8	1,293	-0.21%
2023/10/19	8	36.25	8.1	36.61	36.00	-0.1	1,347	0.00%
2023/10/18	0.2	35.70	0	0.00	35.65	0.2	1,367	0.01%
2023/10/17	7.6	36.30	0	0.00	36.15	7.6	1,396	0.54%
2023/10/16	0.2	36.95	0	0.00	36.80	0.2	1,448	0.01%
2023/10/12	3	36.95	0	0.00	36.95	3	1,508	0.20%
2023/10/11	3.4	37.09	0	0.00	37.05	3.4	1,527	0.22%
2023/10/05	0	0.00	3.3	37.87	37.60	-3.3	1,567	-0.21%
2023/10/04	2	37.35	0	0.00	37.35	2	1,600	0.12%
2023/10/03	2	37.55	0	0.00	37.50	2	1,617	0.12%
2023/10/02	2	37.85	0	0.00	37.80	2	1,670	0.12%
2023/09/21	1.3	37.14	0	0.00	37.10	1.3	1,799	0.07%
2023/09/20	0	0.00	1	38.10	38.00	-1	1,842	-0.05%
2023/09/19	0.1	38.00	0	0.00	38.05	0.1	1,897	0.00%
2023/09/18	0	0.00	3	37.85	37.70	-3	1,919	-0.16%
2023/09/15	11	37.66	15	37.80	37.55	-4	1,970	-0.20%
2023/09/14	10	37.90	11	37.70	37.70	-1	2,030	-0.05%
2023/09/13	0	0.00	1	37.65	37.70	-1	2,071	-0.05%
2023/09/12	0	37.20	0	0.00	37.20	0	2,086	0.00%
2023/09/11	2	36.85	0	0.00	36.85	2	2,115	0.09%
2023/09/08	11	37.04	9	37.07	37.05	2	2,126	0.09%
2023/09/07	1	36.60	1	37.50	37.40	0	2,138	0.00%
2023/09/06	8	36.46	0	0.00	36.50	8	2,146	0.37%
2023/09/05	10	36.50	10	36.50	36.50	0	2,191	0.00%
2023/09/04	6	36.30	2	36.45	36.50	4	2,236	0.18%
2023/09/01	10	36.35	10	36.55	36.45	0	2,308	0.00%
2023/08/31	10.3	36.75	10.1	36.65	36.65	0.2	2,354	0.01%
2023/08/30	10	36.00	10	36.05	36.05	0	2,373	0.00%
2023/08/29	1	35.75	0	0.00	35.65	1	2,390	0.04%
2023/08/28	4	36.01	5	36.00	35.80	-1	2,413	-0.04%
2023/08/25	2	36.20	3	36.10	36.40	-1	2,447	-0.04%
2023/08/24	5.3	35.37	0	0.00	35.25	5.3	2,465	0.22%
2023/08/23	0.2	36.03	0	0.00	35.70	0.2	2,490	0.01%
2023/08/21	0	0.00	1	36.40	36.55	-1	2,552	-0.04%
2023/08/17	2	35.05	1	35.85	35.85	1	2,676	0.04%
2023/08/16	11	35.28	11	35.55	35.45	0	2,686	0.00%
2023/08/15	1	35.65	0	0.00	35.75	1	2,715	0.04%
2023/08/14	14.2	36.56	2.1	35.23	35.65	12.1	2,730	0.44%
2023/08/11	10	38.89	0	0.00	38.70	10	2,657	0.38%
2023/08/10	14	39.92	12	39.54	39.50	2	2,644	0.08%
2023/08/09	20.1	39.80	5.7	39.72	39.70	14.4	2,683	0.54%
2023/08/08	16.3	40.20	10	39.90	39.90	6.3	2,795	0.23%
2023/08/07	6.7	43.93	24.1	44.30	44.45	-17.4	2,856	-0.61%
2023/08/04	2	43.40	19	43.73	43.90	-17	2,806	-0.61%
2023/08/02	9.1	43.08	4	43.08	43.10	5.1	2,867	0.18%
2023/08/01	0	0.00	0.1	43.61	43.55	-0.1	2,931	0.00%
2023/07/31	0	0.00	3	43.47	43.30	-3	3,292	-0.09%
2023/07/28	2.1	43.10	0	0.00	43.15	2.1	3,478	0.06%
2023/07/26	17.1	43.40	2	43.20	43.25	15.1	3,622	0.42%
2023/07/25	2	43.45	12	43.81	43.95	-10	3,795	-0.26%
2023/07/24	10	43.13	0	0.00	42.95	10	3,814	0.26%
2023/07/21	8	43.73	10	44.08	43.45	-2	3,883	-0.05%
2023/07/20	7.1	43.70	6	44.37	43.70	1.1	4,080	0.03%
2023/07/19	13	43.93	25	44.12	43.90	-12	4,176	-0.29%
2023/07/18	4.3	43.25	10	43.45	43.25	-5.7	4,285	-0.13%
2023/07/17	4	43.58	0	0.00	43.85	4	4,584	0.09%
2023/07/14	0.1	43.15	0	0.00	43.05	0.1	4,739	0.00%
2023/07/13	2.1	42.60	10	42.95	42.50	-7.9	4,870	-0.16%
2023/07/12	4	42.80	3	42.83	42.60	1	5,127	0.02%
2023/07/11	26	43.55	10	43.95	43.30	16	5,238	0.31%
2023/07/10	10	43.58	4	43.48	43.50	6	5,397	0.11%
2023/07/07	3	43.68	4	43.85	43.40	-1	5,761	-0.02%
2023/07/06	2	43.05	1.1	42.86	42.85	0.9	5,753	0.02%
2023/07/05	1	43.50	3.6	43.33	43.20	-2.6	5,848	-0.04%
2023/07/04	2	43.10	1	43.20	43.10	1	5,966	0.02%
2023/07/03	8.5	43.75	1.4	43.71	43.65	7.1	6,091	0.12%
2023/06/30	11	44.11	10	44.30	43.95	1	6,119	0.02%
2023/06/29	4	44.00	2.3	44.17	43.95	1.7	6,185	0.03%
2023/06/28	5	43.57	5	43.75	43.70	0	6,305	0.00%
2023/06/27	10	43.56	16	43.83	43.55	-6	6,312	-0.10%
2023/06/26	0	0.00	8	42.54	43.25	-8	6,296	-0.13%
2023/06/21	14.1	42.33	26	42.30	42.15	-11.9	6,309	-0.19%
2023/06/20	13.6	43.12	0	0.00	43.00	13.6	6,279	0.22%
2023/06/19	4.6	44.15	0	0.00	43.90	4.6	6,249	0.07%
2023/06/16	1	44.40	1	44.80	44.40	0	6,234	0.00%
2023/06/15	1.1	44.52	0	0.00	44.65	1.1	6,288	0.02%
2023/06/14	3	44.95	0	0.00	44.80	3	6,387	0.05%
2023/06/13	2	44.85	40	44.71	44.75	-38	6,449	-0.59%
2023/06/12	2.2	44.99	2.2	45.24	44.85	0	6,500	0.00%
2023/06/09	0	0.00	11	45.34	45.55	-11	6,586	-0.17%
2023/06/08	11	44.62	0	0.00	44.55	11	6,624	0.17%
2023/06/07	44.1	45.87	6	45.94	45.35	38.1	6,732	0.57%
2023/06/06	0	0.00	10	44.94	45.30	-10	6,833	-0.15%
2023/06/05	5	44.63	3	44.70	44.75	2	6,935	0.03%
2023/06/02	0	44.35	3	44.10	44.15	-3	7,084	-0.04%
2023/06/01	1	44.20	11	44.10	44.00	-10	7,260	-0.14%
2023/05/31	9	43.84	0	0.00	44.45	9	7,420	0.12%
2023/05/30	3.1	44.14	0	0.00	43.95	3.1	7,506	0.04%
2023/05/29	11.1	44.35	0	0.00	44.40	11.1	7,634	0.15%
2023/05/26	4.1	44.75	5	44.57	44.55	-0.9	7,817	-0.01%
2023/05/25	6.1	45.34	1	45.95	45.20	5.1	7,913	0.06%
2023/05/24	6.2	46.09	9	46.22	45.85	-2.8	8,236	-0.03%
2023/05/23	0	0.00	14	45.22	45.50	-14	8,478	-0.17%
2023/05/22	13	44.37	10	44.55	44.55	3	8,545	0.04%
2023/05/19	4	44.20	1	44.15	44.20	3	8,617	0.03%
2023/05/18	1	44.60	17	44.80	44.60	-16	8,727	-0.18%
2023/05/17	2	44.93	0	0.00	44.85	2	8,980	0.02%
2023/05/15	3	44.00	1	44.10	44.10	2	10,171	0.02%
2023/05/12	36	44.32	17	43.83	44.85	19	10,435	0.18%
2023/05/11	3	45.53	3	45.48	45.25	0	10,758	0.00%
2023/05/10	5	47.22	1	47.35	46.85	4	11,241	0.04%
2023/05/09	3	47.18	1	47.05	46.75	2	11,720	0.02%
2023/05/08	10	47.82	0	0.00	47.50	10	11,886	0.08%
2023/05/05	22.1	49.72	24	49.24	48.15	-2	12,075	-0.02%
2023/05/04	0	0.00	14	48.72	49.00	-14	11,930	-0.12%
2023/05/03	7	48.03	1	48.30	48.10	6	11,896	0.05%
2023/05/02	0	0.00	5	48.18	47.95	-5	12,059	-0.04%
2023/04/28	6	47.28	59	47.26	47.80	-53	12,211	-0.43%
2023/04/27	5	45.89	0	0.00	45.80	5	12,194	0.04%
2023/04/26	7	45.66	2	46.25	46.30	5	12,320	0.04%
2023/04/25	38	46.52	35	48.31	46.40	3	12,432	0.02%
2023/04/24	1	47.10	9	46.78	47.30	-8	12,450	-0.06%
2023/04/21	26	45.51	1	45.10	45.20	25	12,536	0.20%
2023/04/20	34	47.74	7.1	48.02	46.50	26.9	12,613	0.21%
2023/04/19	14	48.95	49	48.91	48.80	-35	12,677	-0.28%
2023/04/18	4.1	47.99	2	48.60	48.00	2.1	13,175	0.02%
2023/04/17	17	48.76	16	48.83	48.85	1	13,291	0.01%
2023/04/14	21	47.66	21	47.90	47.45	0	13,336	0.00%
2023/04/13	17	47.56	12	47.97	47.85	5	13,703	0.04%
2023/04/12	39	47.81	31	47.89	46.95	8	13,914	0.06%
2023/04/11	1	45.80	1	45.75	45.80	0	14,347	0.00%
2023/04/10	2	46.48	42	47.07	46.00	-40	14,911	-0.27%
2023/04/07	47	47.11	10	47.15	47.20	37	15,632	0.24%
2023/04/06	5	46.54	18	46.92	46.50	-13	16,785	-0.08%
2023/03/31	7	45.51	6	45.92	45.75	1	17,427	0.01%
2023/03/30	0	0.00	2	45.80	45.65	-2	18,029	-0.01%
2023/03/29	3	45.92	9	45.67	45.95	-6	18,545	-0.03%
2023/03/28	5	44.10	4	44.21	44.40	1	19,187	0.01%
2023/03/27	1	45.05	4	45.06	45.00	-3	20,402	-0.01%
2023/03/24	6	43.86	5	44.31	44.50	1	21,084	0.00%
2023/03/23	2	44.15	0.1	44.10	43.90	1.9	21,599	0.01%
2023/03/22	4	44.11	1	43.90	43.90	3	22,585	0.01%
2023/03/21	0	0.00	1	44.20	43.85	-1	23,877	0.00%
2023/03/20	2	43.00	1	44.15	43.70	1	24,698	0.00%
2023/03/17	2	44.15	0.1	44.50	43.50	1.9	25,794	0.01%
2023/03/16	3	43.77	2.2	44.93	43.90	0.9	27,136	0.00%
2023/03/15	3	45.45	20	45.40	45.40	-17	28,137	-0.06%
2023/03/14	7	44.99	17	45.45	45.25	-10	28,723	-0.03%
2023/03/13	14	44.14	0	0.00	44.30	14	28,816	0.05%
2023/03/10	12.1	45.40	12.1	45.12	44.55	0	28,767	0.00%
2023/03/09	20	46.41	19	46.74	46.05	1	28,666	0.00%
2023/03/08	20	47.19	6	47.07	47.05	14	28,518	0.05%
2023/03/07	119	48.06	134	47.96	47.75	-15	28,394	-0.05%	大買/大賣/
2023/03/06	9	48.63	9	48.81	48.60	0	28,290	0.00%
2023/03/03	7	48.16	20	48.44	48.40	-13	28,177	-0.05%
2023/03/02	3	47.25	10	47.42	47.40	-7	28,079	-0.02%
2023/03/01	19.5	47.72	22	47.01	46.90	-2.5	28,058	-0.01%
2023/02/24	9.1	47.92	1.1	47.85	47.75	8	28,020	0.03%
2023/02/23	5.1	47.96	5	47.98	48.40	0.1	27,889	0.00%
2023/02/22	27	48.44	21.2	48.15	47.60	5.8	27,834	0.02%
2023/02/21	8.3	48.56	15	48.44	48.90	-6.8	27,624	-0.02%
2023/02/20	4	47.53	1	47.45	47.20	3	27,415	0.01%
2023/02/17	8	47.16	6	47.25	46.90	2	27,361	0.01%
2023/02/16	3	47.02	6	47.03	47.15	-3	27,315	-0.01%
2023/02/15	20.1	47.07	13.1	47.29	47.00	7	27,265	0.03%
2023/02/14	62.1	47.93	15.5	47.91	48.15	46.7	27,087	0.17%
2023/02/13	40.5	48.23	41.8	48.29	48.80	-1.3	26,635	0.00%
2023/02/10	42.3	47.09	42.7	46.71	46.30	-0.4	26,062	0.00%
2023/02/09	29	47.27	12.2	47.30	46.80	16.8	25,768	0.07%
2023/02/08	21.4	47.23	44.2	47.25	47.40	-22.8	25,344	-0.09%
2023/02/07	33.3	44.77	82	45.04	45.95	-48.7	24,736	-0.20%
2023/02/06	34	44.11	11	44.31	44.10	23	24,247	0.09%
2023/02/03	31	43.45	2	43.38	43.40	29	24,031	0.12%
2023/02/02	4	43.14	7	43.61	44.10	-3	23,776	-0.01%
2023/02/01	10	42.63	8	42.95	42.60	2	23,565	0.01%
2023/01/31	16	42.64	7	43.20	42.60	9	23,426	0.04%
2023/01/30	12.1	44.11	10.1	43.75	43.40	2	23,222	0.01%
2023/01/17	26	44.74	3	44.58	44.80	23	23,022	0.10%
2023/01/16	3	44.60	9	44.80	45.30	-6	22,892	-0.03%
2023/01/13	12	44.18	13	44.10	43.95	-1	22,776	0.00%
2023/01/12	9	43.56	4	43.78	43.55	5	22,618	0.02%
2023/01/11	7	45.04	9	45.18	44.55	-2	22,398	-0.01%
2023/01/10	17	45.32	10.2	45.52	45.05	6.9	22,217	0.03%
2023/01/09	11	45.62	8	45.83	46.35	3	22,043	0.01%
2023/01/06	72	45.65	61	45.35	44.80	11	21,755	0.05%
2023/01/05	5.1	44.91	7.1	45.36	44.75	-2	21,172	-0.01%
2023/01/04	13	46.25	11	45.83	45.60	2	20,962	0.01%
2023/01/03	8.1	46.73	14	46.24	46.00	-6	20,719	-0.03%
2022/12/30	16	48.60	12	48.62	48.70	4	20,303	0.02%
2022/12/29	50	48.79	49	49.33	49.60	1	19,937	0.01%
2022/12/28	19	49.20	17	48.98	47.70	2	19,220	0.01%
2022/12/27	41	50.75	24	50.18	49.20	17	18,703	0.09%
2022/12/26	79.1	53.56	125.4	53.50	53.00	-46.3	17,936	-0.26%	大賣/
2022/12/23	22	51.96	8.5	51.58	51.60	13.5	16,730	0.08%
2022/12/22	20.7	50.48	33	50.91	51.90	-12.3	16,072	-0.08%
2022/12/21	53	50.82	26	50.59	50.40	27	15,525	0.17%
2022/12/20	41	50.07	17	49.81	50.10	24	15,041	0.16%
2022/12/19	122.3	52.71	97.5	52.19	52.00	24.8	14,377	0.17%	大買/
2022/12/16	40.1	51.42	45	51.62	50.20	-4.9	13,240	-0.04%
2022/12/15	16.2	51.54	9	51.54	50.80	7.2	12,817	0.06%
2022/12/14	20	51.15	70	50.81	52.20	-50	12,383	-0.40%
2022/12/13	55	50.61	43	50.86	51.00	12	11,549	0.10%
2022/12/12	59	48.95	68	48.31	48.15	-9	10,331	-0.09%
2022/12/09	51	47.86	68.3	47.99	48.50	-17.3	9,634	-0.18%
2022/12/08	40	44.89	27.7	45.06	46.40	12.3	8,635	0.14%
2022/12/07	26	42.78	30.4	43.60	45.10	-4.4	7,546	-0.06%
2022/12/06	70	39.09	29.2	40.24	41.00	40.8	6,731	0.61%
2022/12/05	1.3	38.08	22	37.94	38.65	-20.7	6,303	-0.33%
2022/11/30	2	35.95	0	0.00	35.90	2	6,768	0.03%
2022/11/29	1	35.85	10	35.85	35.90	-9	6,997	-0.13%
2022/11/28	10	36.25	17	35.88	36.20	-7	7,308	-0.10%
2022/11/25	10	35.70	10	36.00	35.30	0	7,745	0.00%
2022/11/24	22	36.55	10	36.60	36.40	12	8,558	0.14%
2022/11/23	5	37.00	2	37.10	37.10	3	8,674	0.03%
2022/11/22	2	36.40	6	37.38	36.60	-4	8,770	-0.05%
2022/11/21	4	36.89	10	36.85	36.95	-6	8,998	-0.07%
2022/11/18	0	0.00	2	36.20	36.10	-2	9,449	-0.02%
2022/11/17	13	36.65	22	36.90	36.35	-9	10,198	-0.09%
2022/11/16	4	36.28	26	36.19	36.30	-22	10,604	-0.21%
2022/11/15	11	35.25	10	36.10	35.25	1	11,739	0.01%
2022/11/14	3	35.78	0	0.00	35.75	3	12,435	0.02%
2022/11/11	12	36.16	9	36.13	35.90	3	12,962	0.02%
2022/11/10	4	35.91	21	35.78	35.30	-17	13,028	-0.13%
2022/11/09	14	35.78	11	35.95	35.65	3	13,130	0.02%
2022/11/08	19.1	35.70	21	35.69	35.30	-2	13,127	-0.01%
2022/11/07	13	34.48	13	34.45	34.50	0	13,250	0.00%
2022/11/04	1	34.10	0	0.00	34.10	1	13,377	0.01%
2022/11/03	2	34.15	8	34.19	34.10	-6	13,565	-0.04%
2022/11/02	1	34.10	4	33.93	33.95	-3	13,655	-0.02%
2022/11/01	8	33.28	2	33.55	33.60	6	13,774	0.04%
2022/10/31	1	32.65	1	32.80	32.55	0	13,962	0.00%
2022/10/28	1	32.35	1	32.35	32.00	0	14,081	0.00%
2022/10/27	1	32.00	4	32.20	32.25	-3	14,146	-0.02%
2022/10/26	2	31.48	0	0.00	31.40	2	14,280	0.01%
2022/10/25	1	31.80	1	31.70	31.20	0	14,342	0.00%
2022/10/24	3	32.30	0	0.00	31.85	3	14,402	0.02%
2022/10/21	0	0.00	3	32.40	31.70	-3	14,550	-0.02%
2022/10/20	10	33.00	0	0.00	33.05	10	14,587	0.07%
2022/10/19	8	33.77	12	34.25	33.85	-4	14,875	-0.03%
2022/10/18	0	0.00	5	34.43	33.90	-5	15,267	-0.03%
2022/10/17	15	33.47	25	33.11	33.80	-10	15,449	-0.06%
2022/10/13	1	33.60	5	32.60	32.40	-4	15,470	-0.03%
2022/10/12	0	0.00	21.1	34.30	34.70	-21.1	15,513	-0.14%
2022/10/11	10	35.00	2	35.00	34.15	8	15,612	0.05%
2022/10/07	7	35.99	15	36.56	35.80	-8	15,792	-0.05%
2022/10/06	0	0.00	1	35.70	35.85	-1	16,075	-0.01%
2022/10/05	14	35.62	10	36.41	35.60	4	16,332	0.02%
2022/10/04	0	0.00	11	36.26	36.40	-11	16,389	-0.07%
2022/10/03	12	35.23	1	35.55	35.40	11	16,450	0.07%
2022/09/30	16	35.09	11	35.46	35.65	5	16,493	0.03%
2022/09/29	20	35.75	14	35.67	35.65	6	16,499	0.04%
2022/09/28	1	34.95	1	34.00	34.00	0	16,511	0.00%
2022/09/27	3.5	35.53	6	35.77	36.05	-2.5	16,676	-0.01%
2022/09/26	13	35.20	8	34.88	35.00	5	16,714	0.03%
2022/09/23	4.3	37.23	1	36.00	36.30	3.3	16,860	0.02%
2022/09/22	31	37.71	12	38.17	37.65	19	17,337	0.11%
2022/09/21	3.2	36.92	1	36.77	37.50	2.2	17,598	0.01%
2022/09/20	5	37.29	8	37.26	37.20	-3	17,765	-0.02%
2022/09/19	1	36.65	4	36.40	36.20	-3	17,885	-0.02%
2022/09/16	20	37.56	17	37.63	37.00	3	18,239	0.02%
2022/09/15	9	38.82	4	38.38	38.10	5	18,246	0.03%
2022/09/14	337	38.98	331	38.66	38.90	6	18,213	0.03%	大買/大賣/
2022/09/13	25	39.32	28	39.40	39.50	-3	17,954	-0.02%
2022/09/12	7	38.66	16	38.84	39.10	-9	18,058	-0.05%
2022/09/08	26	38.28	76	38.25	38.60	-50	17,869	-0.28%
2022/09/07	20	37.79	22	37.60	37.45	-2	17,718	-0.01%
2022/09/06	23	37.34	10.2	36.66	36.80	12.8	17,490	0.07%
2022/09/05	12	38.61	6	38.63	38.05	6	17,235	0.03%
2022/09/02	68	38.90	25	38.84	38.95	43	17,038	0.25%
2022/09/01	52	39.14	39	39.02	38.50	13	16,780	0.08%
2022/08/31	56	39.73	44	39.42	39.15	12	16,307	0.07%
2022/08/30	9	37.94	5	37.86	38.20	4	15,420	0.03%
2022/08/29	18	37.14	29	36.86	36.85	-11	15,276	-0.07%
2022/08/26	19.1	38.61	21.1	38.03	37.70	-2	15,086	-0.01%
2022/08/25	52	38.43	36	38.06	38.40	16	14,733	0.11%
2022/08/24	36	37.15	65.3	38.19	38.60	-29.3	14,197	-0.21%
2022/08/23	47.3	37.50	38	36.32	36.25	9.3	13,374	0.07%
2022/08/22	109.6	39.39	84	39.08	38.80	25.6	12,812	0.20%	大買/
2022/08/19	27	37.07	24	37.14	37.80	3	11,549	0.03%
2022/08/18	22	34.26	33.1	34.64	34.40	-11.1	10,791	-0.10%
2022/08/17	16	32.86	4	32.86	32.45	12	10,213	0.12%
2022/08/16	6	32.22	15	32.51	32.75	-9	10,044	-0.09%
2022/08/15	10.8	31.83	1.1	31.90	31.85	9.7	9,833	0.10%
2022/08/12	8	32.19	2	32.03	31.75	6	9,737	0.06%
2022/08/11	7	33.08	5	32.87	32.85	2	9,496	0.02%
2022/08/10	19	32.98	9	32.85	33.15	10	9,336	0.11%
2022/08/09	4	32.28	2	32.25	32.25	2	9,134	0.02%
2022/08/08	1	31.55	8	31.96	32.00	-7	9,054	-0.08%
2022/08/05	19	32.34	19	32.48	32.45	0	8,903	0.00%
2022/08/04	12	31.48	13	31.44	31.60	-1	8,694	-0.01%
2022/08/03	6	31.28	1	31.25	31.40	5	8,557	0.06%
2022/08/02	13	31.81	18	31.51	31.15	-5	8,478	-0.06%
2022/08/01	4	31.56	5	31.50	31.80	-1	8,336	-0.01%
2022/07/29	6	31.69	2	31.53	31.20	4	8,250	0.05%
2022/07/28	5	31.31	18	31.73	31.90	-13	8,149	-0.16%
2022/07/27	9.1	31.07	12	31.09	30.90	-2.9	7,973	-0.04%
2022/07/26	11	31.79	2	32.75	31.50	9	7,878	0.11%
2022/07/25	10	32.20	10.3	32.22	32.60	-0.3	7,561	0.00%
2022/07/22	11.3	30.61	17.1	30.60	31.55	-5.8	7,174	-0.08%
2022/07/21	3.1	29.72	1	29.65	29.65	2.1	6,983	0.03%
2022/07/20	15	30.49	15	30.20	30.10	0	6,930	0.00%
2022/07/19	17	31.81	4	31.55	31.00	13	6,846	0.19%
2022/07/18	4	31.28	17	31.15	31.60	-13	6,753	-0.19%
2022/07/15	20	32.15	31	31.80	31.70	-11	6,673	-0.16%
2022/07/14	21	32.09	4	31.95	31.90	17	6,479	0.26%
2022/07/13	5	31.23	8	31.37	31.90	-3	6,177	-0.05%
2022/07/12	3	29.80	1	29.75	30.00	2	5,992	0.03%
2022/07/11	5	29.51	5.1	29.63	29.60	-0.1	5,961	0.00%
2022/07/08	5	32.35	3.2	32.32	32.10	1.9	5,857	0.03%
2022/07/07	11	32.12	27	31.79	32.05	-16	5,767	-0.28%
2022/07/06	17	32.13	24.2	32.79	31.40	-7.2	5,707	-0.13%
2022/07/05	32.3	32.66	10	32.69	33.55	22.3	5,586	0.40%
2022/07/04	7	31.81	3	31.83	32.00	4	5,325	0.08%
2022/07/01	0	0.00	3.6	31.53	31.50	-3.6	5,171	-0.07%
2022/06/30	10	34.48	13	33.99	33.05	-3	4,930	-0.06%
2022/06/29	19	34.07	18	34.36	34.85	1	4,321	0.02%
2022/06/28	4	33.79	9.6	33.95	32.40	-5.6	3,774	-0.15%
2022/06/27	42	33.22	53.3	33.10	33.95	-11.3	3,544	-0.32%
2022/06/24	8.4	32.14	17	32.61	33.50	-8.6	3,251	-0.27%
2022/06/23	1	30.70	18	30.63	30.90	-17	2,785	-0.61%
2022/06/22	36	30.28	46.1	30.17	29.85	-10.1	2,629	-0.38%
2022/06/21	28	29.39	7	29.64	30.15	21	2,485	0.84%
2022/06/20	42	30.54	34.7	30.87	29.30	7.3	2,363	0.31%
2022/06/17	7	28.76	0	0.00	28.95	7	1,993	0.35%
2022/06/16	0	0.00	32	29.30	28.85	-32	1,952	-1.64%
2022/06/15	2	28.85	10	28.70	28.85	-8	1,889	-0.42%
2022/06/14	0	0.00	16	28.05	28.75	-16	1,859	-0.86%
2022/06/13	5	29.00	0.4	28.84	28.25	4.6	1,835	0.25%
2022/06/10	10	28.08	21	28.81	28.85	-11	1,784	-0.62%
2022/06/09	29	28.02	10	28.03	27.95	19	1,705	1.11%
2022/06/07	44.2	27.64	0	0.00	27.45	44.2	1,665	2.66%
2022/05/26	0	26.45	0	0.00	26.15	0	1,672	0.00%
2022/05/25	0	0.00	10	26.35	26.30	-10	1,692	-0.59%
2022/05/20	0	0.00	1	26.90	26.80	-1	1,740	-0.06%
2022/05/17	0	0.00	5	26.70	26.55	-5	1,786	-0.28%
2022/05/16	7	27.49	0	0.00	26.70	7	1,787	0.39%
2022/05/12	0	0.00	2	25.45	25.45	-2	1,750	-0.11%
2022/05/09	0	0.00	1	26.15	26.15	-1	1,739	-0.06%
2022/05/06	10	26.85	0	0.00	26.75	10	1,720	0.58%
2022/05/05	0	0.00	1	26.95	26.65	-1	1,713	-0.06%
2022/04/29	10	28.05	10	27.65	27.40	0	1,702	0.00%
2022/04/27	80	27.17	80	27.23	27.65	0	1,662	0.00%
2022/04/22	10	28.80	10	28.30	28.25	0	1,574	0.00%
2022/04/21	13.1	28.25	13	28.72	28.70	0.1	1,524	0.01%
2022/04/20	2	27.30	11.1	27.62	27.85	-9.1	1,444	-0.63%
2022/04/19	1	27.80	15	28.08	27.95	-14	1,384	-1.01%
2022/04/18	0	0.00	3	28.95	28.95	-3	1,321	-0.23%
2022/04/15	9	28.04	9	28.07	27.65	0	1,223	0.00%
2022/04/14	1	27.55	1	27.50	27.45	0	1,120	0.00%
2022/04/13	10	26.90	1	26.70	26.80	9	1,077	0.84%
2022/04/12	1	26.85	1	26.85	26.70	0	1,055	0.00%
2022/04/11	3	26.58	2.9	26.20	26.40	0.1	1,031	0.01%
2022/04/08	1	26.20	20	26.10	26.10	-19	1,004	-1.89%
2022/04/07	10	26.00	15	26.10	26.00	-5	994	-0.50%
2022/03/31	4	25.23	0	0.00	25.10	4	945	0.42%
2022/03/30	0.1	25.50	11	25.44	25.40	-11	925	-1.18%
2022/03/29	0	0.00	2	24.93	24.90	-2	863	-0.23%
2022/03/24	0	0.00	1	24.90	24.90	-1	870	-0.11%
2022/03/21	0	0.00	10	24.65	24.65	-10	894	-1.12%
2022/03/16	20	24.00	0	0.00	24.00	20	1,001	2.00%
2022/03/09	0	0.00	2	24.90	24.55	-2	983	-0.20%
2022/03/08	4	24.60	1	24.55	24.55	3	981	0.31%
2022/03/04	0	25.10	1	24.90	24.90	-1	950	-0.11%
2022/02/21	2	24.85	3	24.90	24.85	-1	825	-0.12%
2022/02/17	3	24.68	1	24.65	24.60	2	790	0.25%
2022/02/16	1.1	24.45	0	0.00	24.50	1.1	777	0.14%
2022/02/14	1	24.30	0	0.00	24.10	1	765	0.13%
2022/02/11	0	0.00	6	24.35	24.30	-6	757	-0.79%
2022/02/10	0	0.00	5	24.05	24.05	-5	727	-0.69%
2022/02/08	5	24.00	0	0.00	23.90	5	732	0.68%
2022/02/07	5	23.70	0	0.00	23.65	5	725	0.69%
2022/01/26	0.9	23.30	0	0.00	23.30	0.9	719	0.13%
2022/01/24	0.3	23.40	4	23.40	23.35	-3.7	707	-0.52%
2022/01/14	0.2	23.75	0	0.00	23.75	0.2	677	0.03%
2022/01/12	0	0.00	1	24.00	23.85	-1	664	-0.15%
2022/01/11	1	24.10	0	0.00	23.85	1	655	0.15%
2022/01/05	1	23.80	0	0.00	23.75	1	589	0.17%
2021/12/22	10	23.50	1	23.50	23.50	9	552	1.63%
2021/12/16	1	23.45	0	0.00	23.45	1	554	0.18%
2021/12/14	1.6	24.39	1	23.75	23.85	0.6	551	0.11%
2021/12/09	2	22.93	0	0.00	22.80	2	443	0.45%
2021/12/01	0	0.00	1	22.45	22.45	-1	453	-0.22%
2021/11/30	1	22.50	0	0.00	22.50	1	452	0.22%
2021/11/19	0.6	22.80	0	0.00	22.75	0.6	435	0.14%
2021/11/18	1	22.80	0.1	22.80	22.75	0.9	434	0.20%
2021/11/16	0.3	22.80	0	0.00	22.75	0.3	430	0.06%
2021/11/05	1	23.15	2.4	23.22	23.35	-1.4	438	-0.32%
2021/11/02	0.3	23.05	0	0.00	22.95	0.3	432	0.06%
2021/11/01	0.5	23.10	0	0.00	23.00	0.5	431	0.12%
2021/10/29	1	23.05	0	0.00	23.00	1	431	0.23%
2021/10/28	0.4	23.15	0	0.00	23.15	0.4	436	0.08%
2021/09/28	0	0.00	3	23.35	23.50	-3	553	-0.54%
2021/09/23	1	22.85	0	0.00	23.00	1	577	0.17%
2021/09/22	2	25.45	1.1	25.55	25.50	0.9	628	0.15%
2021/09/15	0	0.00	1	25.65	25.65	-1	603	-0.17%
2021/09/09	0	0.00	3	25.63	25.65	-3	605	-0.50%
2021/09/07	2	25.40	2	25.43	25.55	0	603	0.00%
2021/09/01	0	0.00	1	25.15	25.20	-1	620	-0.16%
2021/08/25	1	24.85	0	0.00	24.85	1	674	0.15%
2021/08/12	1	25.05	0	0.00	25.05	1	905	0.11%
2021/08/11	1	25.15	0	0.00	25.10	1	908	0.11%
2021/08/10	1	25.20	0	0.00	25.15	1	921	0.11%
2021/08/09	1	25.40	0	0.00	25.35	1	937	0.11%
2021/08/03	0	0.00	1	25.60	25.55	-1	1,030	-0.10%
2021/07/27	2	25.38	0	0.00	25.30	2	1,068	0.19%
2021/07/21	0	0.00	3	25.83	25.60	-3	1,131	-0.27%
2021/07/20	1	26.05	1	26.05	25.75	0	1,141	0.00%
2021/07/19	1	25.85	5	25.88	25.90	-4	1,134	-0.35%
2021/07/14	0	0.00	1	25.20	25.15	-1	1,154	-0.09%
2021/07/12	1	25.65	0	0.00	25.60	1	1,160	0.09%
2021/07/08	1.2	25.80	0	0.00	25.80	1.2	1,188	0.10%
2021/07/07	0	0.00	1	25.75	25.80	-1	1,204	-0.08%
2021/07/05	5	25.78	0	0.00	25.80	5	1,251	0.40%
2021/07/01	0	0.00	1	26.00	25.65	-1	1,292	-0.08%
2021/06/25	0	0.00	1	25.30	25.25	-1	1,221	-0.08%
2021/06/23	0	0.00	5	25.16	25.15	-5	1,242	-0.40%
2021/06/22	2	25.05	1	25.15	25.15	1	1,266	0.08%
2021/06/21	2	24.93	0	0.00	24.95	2	1,293	0.15%
2021/06/18	7	25.14	0	0.00	25.05	7	1,314	0.53%
2021/06/15	0	0.00	1	25.05	25.05	-1	1,343	-0.07%
2021/06/09	1	25.30	0	0.00	25.05	1	1,360	0.07%
2021/06/07	1	25.00	1	25.30	25.25	0	1,404	0.00%
2021/06/02	0	0.00	2	25.05	24.95	-2	1,433	-0.14%
2021/05/31	10	25.10	1	25.15	25.10	9	1,433	0.63%
2021/05/28	5	25.35	10	25.30	25.30	-5	1,428	-0.35%
2021/05/27	2	25.30	0	0.00	25.35	2	1,436	0.14%
2021/05/26	3	25.48	6	25.60	25.35	-3	1,450	-0.21%
2021/05/25	3	25.40	4	25.33	25.25	-1	1,439	-0.07%
2021/05/24	20	26.21	3	26.18	26.15	17	1,416	1.20%
2021/05/17	10	23.70	0	0.00	23.60	10	1,316	0.76%
2021/05/12	0	0.00	2	25.80	24.55	-2	1,263	-0.16%
2021/05/06	0.4	25.55	0	0.00	25.55	0.4	1,230	0.03%
2021/04/26	0	0.00	3	26.05	26.15	-3	1,456	-0.21%
2021/04/22	0	0.00	5	26.05	25.95	-5	1,439	-0.35%
2021/04/13	5	26.80	1	27.05	26.50	4	1,374	0.29%
2021/04/12	0	0.00	0.6	27.05	27.00	-0.6	1,360	-0.05%
2021/04/09	0	0.00	5	27.00	27.20	-5	1,355	-0.37%
2021/04/08	0	0.00	1	26.80	27.20	-1	1,370	-0.07%
2021/04/07	0	0.00	2	26.68	26.65	-2	1,351	-0.15%
2021/04/06	5	26.50	0	0.00	26.45	5	1,338	0.37%
2021/03/25	2	26.38	0	0.00	26.35	2	1,289	0.16%
2021/03/23	0.5	26.50	2	26.63	26.65	-1.5	1,248	-0.12%
2021/03/19	1	26.15	0	0.00	26.15	1	1,205	0.08%
2021/03/18	0	0.00	1	25.95	26.10	-1	1,199	-0.08%
2021/03/11	1	26.20	1	26.00	26.05	0	1,186	0.00%
2021/03/09	0	0.00	6	25.23	25.45	-6	1,140	-0.53%
2021/03/08	0	0.00	52	25.25	25.30	-52	1,148	-4.53%
2021/03/04	0	0.00	2	25.60	25.55	-2	1,139	-0.18%
2021/03/03	2.5	25.56	4	25.60	25.65	-1.5	1,137	-0.14%
2021/03/02	0	0.00	10	25.90	25.55	-10	1,131	-0.88%
2021/02/26	2	25.60	0	0.00	25.65	2	1,120	0.18%
2021/02/25	0	0.00	3	25.40	25.40	-3	1,110	-0.27%
2021/02/23	0	0.00	1	25.65	25.60	-1	1,112	-0.09%
2021/02/18	0	0.00	1	24.35	24.80	-1	1,099	-0.09%
2021/02/17	10	24.20	0	0.00	24.30	10	1,111	0.90%
2021/02/05	1	24.30	0	0.00	24.20	1	1,113	0.09%
2021/02/02	0	0.00	1	23.95	24.00	-1	1,132	-0.09%
2021/01/29	0	0.00	51	24.00	23.90	-51	1,131	-4.51%
2021/01/28	0	0.00	60	24.14	24.05	-60	1,128	-5.31%
2021/01/27	26	24.69	25	24.55	24.35	1	1,114	0.09%
2021/01/26	104	25.49	50	24.80	24.50	54	1,094	4.93%	大買/
2021/01/25	113	25.39	7	26.00	26.05	106	937	11.30%	大買/鉅額交易
2021/01/21	1	23.85	0	0.00	23.95	1	800	0.12%
2021/01/07	0	0.00	1	25.00	25.00	-1	802	-0.12%
2021/01/06	0	0.00	1	24.95	25.05	-1	802	-0.12%
2021/01/05	1	25.20	0	0.00	25.25	1	814	0.12%
2020/12/31	13	25.75	1	25.60	25.50	12	806	1.49%
2020/12/25	1	24.90	0	0.00	24.85	1	741	0.13%
2020/12/21	0	0.00	20	24.96	24.90	-20	836	-2.39%
2020/12/18	0	0.00	1	24.70	24.75	-1	847	-0.12%
2020/12/11	21	24.85	0	0.00	24.85	21	862	2.44%
2020/12/07	0	0.00	0.2	25.10	25.20	-0.2	966	-0.03%
2020/12/04	0	0.00	1	25.45	25.50	-1	1,059	-0.09%
2020/12/02	1	26.00	0	0.00	26.00	1	1,301	0.08%
2020/11/30	0	0.00	2	25.53	25.55	-2	1,292	-0.15%
2020/11/24	1	25.35	0	0.00	25.40	1	1,386	0.07%
2020/11/18	1	25.75	0	0.00	25.70	1	1,423	0.07%
2020/11/16	0	0.00	1	25.55	25.50	-1	1,475	-0.07%
2020/11/12	0	0.00	2	25.10	24.95	-2	1,556	-0.13%
2020/11/11	1	25.10	0	0.00	24.95	1	1,579	0.06%
2020/11/09	0	0.00	1	24.55	24.55	-1	1,661	-0.06%
2020/10/27	0	0.00	1	24.80	24.80	-1	2,315	-0.04%
2020/10/06	0	0.00	2	25.28	25.15	-2	2,809	-0.07%
2020/10/05	2	25.40	1	25.35	25.20	1	3,192	0.03%
2020/09/29	2	25.50	0	0.00	25.10	2	3,461	0.06%
2020/09/28	1	24.90	1	25.15	25.15	0	3,482	0.00%
2020/09/23	0	0.00	2	25.55	25.50	-2	3,503	-0.06%
2020/09/18	1	26.05	0	0.00	26.00	1	3,929	0.03%
2020/09/17	0	0.00	1	25.85	25.85	-1	3,938	-0.03%
2020/09/16	0	0.00	1.2	25.92	25.75	-1.2	3,946	-0.03%
2020/09/15	1	26.00	0	0.00	25.90	1	3,951	0.03%
2020/09/14	0	0.00	2	25.80	25.85	-2	3,997	-0.05%
2020/09/09	11.1	27.14	3	26.97	26.90	8.1	4,144	0.20%
2020/09/08	5	27.25	3	27.32	27.60	2	4,067	0.05%
2020/09/03	0.2	26.00	0	0.00	26.10	0.2	3,849	0.01%
2020/09/02	0.1	26.10	0.1	26.10	26.10	0	3,837	0.00%
2020/09/01	10	26.30	0.1	26.25	26.25	9.9	3,832	0.26%
2020/08/31	6.1	26.87	0	0.00	26.70	6.1	3,814	0.16%
2020/08/28	0	0.00	10	27.30	26.85	-10	3,797	-0.26%
2020/08/27	0.1	26.70	2	27.00	26.80	-1.9	3,743	-0.05%
2020/08/26	0.1	26.65	0	0.00	26.70	0.1	3,763	0.00%
2020/08/24	0	0.00	1	26.85	26.85	-1	3,749	-0.03%
2020/08/21	1.1	26.36	0	0.00	26.50	1.1	3,743	0.03%
2020/08/20	7	26.26	7	26.52	26.30	0	3,763	0.00%
2020/08/19	1.1	27.26	0.1	26.85	26.90	1	3,896	0.03%
2020/08/18	0.2	26.90	3	27.05	27.05	-2.8	3,931	-0.07%
2020/08/17	0.9	26.80	1	26.85	26.85	-0.1	3,879	0.00%
2020/08/14	27	26.89	9	26.94	26.90	18	3,847	0.47%
2020/08/13	3	26.83	0	0.00	27.10	3	3,795	0.08%
2020/08/12	0.2	27.00	3	27.05	27.00	-2.8	3,751	-0.07%
2020/08/11	0	0.00	1	27.55	26.95	-1	3,652	-0.03%
2020/08/10	1	26.85	12	26.50	26.65	-11	3,546	-0.31%
2020/08/05	0	0.00	2	25.90	25.70	-2	3,415	-0.06%
2020/08/04	7	26.89	3	26.43	26.30	4	3,385	0.12%
2020/07/27	4	23.18	0	0.00	23.20	4	3,144	0.13%
2020/07/22	0	0.00	1	25.60	25.30	-1	3,056	-0.03%
2020/07/21	1	25.10	0	0.00	24.75	1	2,987	0.03%
2020/07/17	0	0.00	5	24.61	24.45	-5	2,932	-0.17%
2020/07/14	10	25.30	1	26.20	25.50	9	2,832	0.32%
2020/07/13	1	26.90	5	26.64	26.90	-4	2,762	-0.14%
2020/07/10	21	27.79	21	27.62	26.90	0	2,657	0.00%
2020/07/09	15	26.30	4	26.09	26.00	11	2,273	0.48%
2020/07/08	4	26.70	31	27.05	27.05	-27	2,109	-1.28%
2020/07/07	0.1	26.05	0	0.00	26.10	0.1	2,011	0.00%
2020/07/06	2	26.93	2	26.85	26.70	0	1,976	0.00%
2020/07/03	0	0.00	1	26.55	26.25	-1	1,934	-0.05%
2020/07/02	1	26.70	0	0.00	26.55	1	1,910	0.05%
2020/07/01	0	0.00	1	26.50	26.45	-1	1,891	-0.05%
2020/06/30	2	27.75	5	27.37	26.90	-3	1,882	-0.16%
2020/06/29	2	26.60	2	26.10	26.60	0	1,657	0.00%
2020/06/24	5	24.30	0	0.00	24.20	5	1,482	0.34%
2020/06/22	0	0.00	6	25.04	24.90	-6	1,466	-0.41%
2020/06/19	0	0.00	2	25.60	25.10	-2	1,459	-0.14%
2020/06/18	9.5	26.53	3	25.88	25.90	6.5	1,407	0.46%
2020/06/17	1	25.65	0	0.00	25.40	1	1,241	0.08%
2020/06/11	1	23.50	0	0.00	23.30	1	1,170	0.09%
2020/06/10	5	24.00	6	24.10	24.10	-1	1,191	-0.08%
2020/05/29	2	24.25	39	23.92	23.95	-37	1,160	-3.19%
2020/05/28	1	24.50	1	24.05	24.20	0	1,149	0.00%
2020/05/27	0	0.00	7	24.67	24.35	-7	1,141	-0.61%
2020/05/26	52	27.73	7	26.61	25.35	45	1,098	4.10%
2020/05/25	9	25.83	7.1	25.97	26.40	1.9	898	0.21%
2020/05/22	0	0.00	1	24.05	24.00	-1	817	-0.12%
2020/05/21	11	24.01	0	0.00	24.10	11	816	1.35%
2020/05/18	4	23.55	4	24.06	23.85	0	810	0.00%
2020/05/14	0	0.00	1	23.00	22.90	-1	795	-0.13%
2020/05/13	1	23.40	0	0.00	23.40	1	827	0.12%
2020/05/08	0	0.00	1	23.65	23.45	-1	839	-0.12%
2020/05/07	0	0.00	1	24.05	24.20	-1	838	-0.12%
2020/05/06	1	24.40	74	24.39	24.35	-73	839	-8.70%
2020/05/04	1	23.15	3	23.20	23.00	-2	833	-0.24%
2020/04/30	3	22.90	0	0.00	22.85	3	843	0.36%
2020/04/29	0	0.00	160	22.90	22.90	-160	931	-17.18%	大賣/鉅額交易
2020/04/27	0	0.00	5	22.80	22.80	-5	1,102	-0.45%
2020/04/24	1	22.05	1	22.20	22.20	0	1,094	0.00%
2020/04/20	0.5	22.00	0	0.00	22.00	0.5	1,075	0.05%
2020/04/14	0	0.00	2	21.30	21.30	-2	1,059	-0.19%
2020/04/01	1	20.00	1	20.55	19.65	0	1,021	0.00%
2020/03/26	0	0.00	10	17.15	17.50	-10	995	-1.00%
2020/03/19	12	15.65	0	0.00	15.70	12	986	1.22%
2020/03/17	0	0.00	13	17.94	17.80	-13	962	-1.35%
2020/03/13	112	19.03	0	0.00	19.55	112	938	11.93%	大買/鉅額交易
2020/03/10	34	22.42	0	0.00	22.50	34	877	3.88%
2020/03/09	103	23.40	20	23.46	22.90	83	869	9.55%	大買/
2020/03/06	0	0.00	6	23.10	23.10	-6	842	-0.71%
2020/03/05	15	22.78	0	0.00	22.65	15	843	1.78%
2020/03/04	10	22.75	10	22.35	22.80	0	851	0.00%
2020/03/02	0	0.00	20	22.19	22.20	-20	964	-2.07%
2020/02/26	10	23.18	0	0.00	23.10	10	977	1.02%
2020/02/25	0	0.00	1	23.40	23.35	-1	981	-0.10%
2020/02/24	1	23.80	0	0.00	23.75	1	986	0.10%
2020/02/20	5	23.65	0	0.00	23.55	5	973	0.51%
2020/02/13	2	23.70	0	0.00	23.60	2	965	0.21%
2020/02/11	5	23.65	0	0.00	23.60	5	925	0.54%
2020/02/07	10	24.07	0	0.00	23.90	10	912	1.10%
2020/02/06	2	23.95	0	0.00	23.85	2	898	0.22%
2020/02/04	0	0.00	3	24.10	23.85	-3	878	-0.34%
2020/01/31	1	26.45	2	25.23	24.80	-1	846	-0.12%
2020/01/30	19	26.25	5	25.92	26.45	14	761	1.84%
2020/01/14	0	0.00	0.2	23.95	24.10	-0.2	605	-0.04%
2020/01/03	1	24.25	0	0.00	24.20	1	636	0.16%
2019/11/29	1	24.95	0	0.00	24.80	1	711	0.14%
2019/11/28	2	25.45	2	25.40	25.35	0	699	0.00%
2019/11/15	0	0.00	0.3	23.85	23.85	-0.3	588	-0.05%
2019/11/13	0.6	24.00	0	0.00	23.95	0.6	588	0.10%
2019/11/04	0	0.00	1	24.30	24.25	-1	636	-0.16%
2019/10/31	0	0.00	1	24.40	24.20	-1	633	-0.16%
2019/10/30	5	24.03	0	0.00	24.30	5	629	0.79%
2019/10/16	1	24.20	0	0.00	24.20	1	601	0.17%
2019/09/06	0.3	25.80	0	0.00	25.75	0.3	587	0.05%
2019/09/04	0	0.00	4.6	25.23	25.40	-4.6	524	-0.87%
2019/08/19	0.3	25.10	0	0.00	25.10	0.3	478	0.07%
2019/08/07	4	25.00	0	0.00	25.00	4	532	0.75%
2019/07/17	1	26.80	0	0.00	26.70	1	618	0.16%
2019/07/11	0	0.00	2	26.90	27.00	-2	613	-0.33%
2019/07/10	1	30.30	0	0.00	30.25	1	590	0.17%
2019/07/01	1	30.20	0	0.00	30.25	1	595	0.17%
2019/06/28	0	0.00	2	30.10	30.20	-2	595	-0.34%
2019/06/21	0	0.00	0.1	29.70	29.85	-0.1	643	-0.02%
2019/05/20	1	30.70	0	0.00	30.20	1	710	0.14%
2019/05/15	0	0.00	4	30.15	30.25	-4	754	-0.53%
2019/05/14	0	0.00	2	30.05	30.20	-2	749	-0.27%
2019/05/13	0	0.00	2	30.50	30.20	-2	739	-0.27%
2019/05/09	2	30.25	2	30.28	30.05	0	698	0.00%
2019/05/08	3	29.97	0	0.00	30.00	3	669	0.45%
2019/05/06	0	0.00	20	29.26	29.25	-20	636	-3.14%
2019/05/03	0	0.00	1	29.35	29.55	-1	634	-0.16%
2019/04/29	4	29.68	0	0.00	29.50	4	639	0.63%
2019/04/26	0	0.00	1.4	29.30	29.45	-1.4	631	-0.23%
2019/04/24	0	0.00	0.1	29.10	29.20	-0.1	624	-0.02%
2019/04/19	0	0.00	0.2	28.90	28.90	-0.2	625	-0.04%
2019/04/16	0.7	29.20	0	0.00	29.30	0.7	657	0.11%
2019/04/15	0	0.00	4	29.20	29.30	-4	668	-0.60%
2019/04/10	0	0.00	1	29.15	29.50	-1	764	-0.13%
2019/04/01	0	0.00	4	28.90	28.90	-4	745	-0.54%
2019/03/29	0	0.00	1	28.90	28.90	-1	739	-0.14%
2019/03/28	12	29.00	3	29.05	28.90	9	736	1.22%
2019/03/26	4	28.35	0	0.00	28.35	4	730	0.55%
2019/03/18	0	0.00	0.2	28.65	28.65	-0.2	762	-0.03%
2019/03/15	10	28.93	0	0.00	29.00	10	763	1.31%
2019/03/14	0	0.00	1	29.00	29.10	-1	761	-0.13%
2019/03/12	0	0.00	1	28.90	29.05	-1	756	-0.13%
2019/03/08	1	29.20	0	0.00	29.20	1	759	0.13%
2019/02/26	1	28.75	2	28.75	28.75	-1	764	-0.13%
2019/02/25	0	0.00	2	28.70	28.65	-2	766	-0.26%
2019/02/22	0	0.00	1	28.80	28.80	-1	761	-0.13%
2019/02/21	0	0.00	3	29.22	29.10	-3	754	-0.40%
2019/02/20	2	29.35	0	0.00	29.30	2	752	0.27%
2019/02/19	0	0.00	8	29.64	29.30	-8	744	-1.08%
2019/02/18	14	29.72	2	29.70	29.70	12	729	1.64%
2019/02/15	4	29.48	8.1	29.41	29.15	-4.1	702	-0.58%
2019/02/14	4	28.93	4	28.89	28.90	0	662	0.00%
2019/01/18	0	0.00	2	27.80	27.85	-2	658	-0.30%
2019/01/16	0	0.00	0.8	27.75	27.65	-0.8	687	-0.12%
2019/01/14	0	0.00	4	28.45	28.20	-4	693	-0.58%
2019/01/10	0	0.00	1	28.40	28.60	-1	705	-0.14%
2019/01/07	0	0.00	1	28.70	28.85	-1	766	-0.13%
2019/01/04	5	28.76	1	29.00	28.60	4	761	0.53%
2019/01/03	0	0.00	1	28.50	28.60	-1	735	-0.14%
2018/12/25	1	27.40	0	0.00	27.60	1	927	0.11%
2018/12/19	0	0.00	10	28.55	28.50	-10	929	-1.08%
2018/12/18	5	28.43	0	0.00	28.35	5	919	0.54%
2018/12/11	0	0.00	1	27.60	27.35	-1	869	-0.11%
2018/12/10	1	27.50	3	27.40	27.30	-2	877	-0.23%
2018/12/07	0	0.00	2	27.00	27.90	-2	893	-0.22%
2018/12/04	1	27.50	0	0.00	27.50	1	930	0.11%
2018/12/03	1	27.60	0	0.00	27.50	1	944	0.11%
2018/11/29	10	26.70	0	0.00	26.75	10	933	1.07%
2018/11/21	0	0.00	3	26.20	26.30	-3	939	-0.32%
2018/11/16	0	0.00	2	26.20	26.20	-2	975	-0.21%
2018/11/12	0	0.00	4	25.85	26.00	-4	973	-0.41%
2018/11/09	3	25.45	2	25.25	25.20	1	974	0.10%
2018/11/05	1	24.85	5	24.95	24.95	-4	1,053	-0.38%
2018/11/01	2	25.15	0	0.00	25.15	2	1,157	0.17%
2018/10/29	0	0.00	0	24.60	24.50	0	1,340	0.00%
2018/10/26	0	0.00	2	25.05	24.90	-2	1,355	-0.15%
2018/10/25	0	0.00	4	25.00	24.95	-4	1,360	-0.29%
2018/10/24	1	26.05	0	0.00	26.00	1	1,366	0.07%
2018/10/23	1	26.60	0	0.00	26.60	1	1,413	0.07%
2018/10/22	1	27.10	0	0.00	27.20	1	1,420	0.07%
2018/10/19	0	0.00	3	26.85	27.00	-3	1,446	-0.21%
2018/10/18	2	27.63	3	27.32	27.30	-1	1,454	-0.07%
2018/10/17	11	27.71	1	27.45	27.45	10	1,454	0.69%
2018/10/16	5	26.20	2	26.95	27.30	3	1,395	0.22%
2018/10/11	0	0.00	2	26.33	25.65	-2	1,428	-0.14%
2018/10/09	14	29.07	10	28.68	28.20	4	1,419	0.28%
2018/10/08	0	0.00	2	27.70	28.40	-2	1,363	-0.15%
2018/10/05	1	28.70	2	28.45	27.90	-1	1,380	-0.07%
2018/10/04	5	29.06	3	28.68	28.50	2	1,463	0.14%
2018/10/03	1	28.45	8	28.29	29.20	-7	1,480	-0.47%
2018/09/28	1.3	27.70	0	0.00	27.60	1.3	1,474	0.09%
2018/09/21	1	27.70	0.2	27.65	27.65	0.8	1,499	0.05%
2018/09/18	2	27.90	0	0.00	27.60	2	1,501	0.13%
2018/09/14	1	28.50	1	28.30	28.20	0	1,507	0.00%
2018/09/13	4	28.11	1	28.50	28.30	3	1,512	0.20%
2018/08/22	0	0.00	1	28.95	28.75	-1	1,878	-0.05%
2018/08/21	1	29.05	1	29.00	29.00	0	1,885	0.00%
2018/08/17	1	29.25	0	0.00	29.00	1	1,929	0.05%
2018/08/16	3	29.00	0	0.00	29.15	3	1,952	0.15%
2018/08/13	1	29.85	0	0.00	29.85	1	2,015	0.05%
2018/08/10	51	31.36	52	31.77	31.25	-1	2,022	-0.05%
2018/08/09	4	31.59	4	31.65	31.70	0	2,068	0.00%
2018/08/08	2	34.65	3	34.65	34.35	-1	2,311	-0.04%
2018/08/07	4	35.30	7	35.04	34.70	-3	2,341	-0.13%
2018/08/06	7	35.14	1	34.75	35.45	6	2,304	0.26%
2018/08/03	1	34.10	1	34.00	34.00	0	2,239	0.00%
2018/08/02	2	33.65	0	0.00	33.80	2	2,251	0.09%
2018/07/30	10	34.50	3	34.12	33.85	7	2,309	0.30%
2018/07/27	2	33.70	0	0.00	33.80	2	2,352	0.09%
2018/07/26	1	33.75	0	0.00	33.60	1	2,728	0.04%
2018/07/24	0	0.00	7	32.96	32.95	-7	2,996	-0.23%
2018/07/16	0	0.00	6	33.67	33.60	-6	3,053	-0.20%
2018/07/13	3	33.60	0	0.00	33.45	3	3,045	0.10%
2018/07/12	2	33.85	0	0.00	33.90	2	3,025	0.07%
2018/07/11	5	33.00	1	33.60	33.55	4	2,937	0.14%
2018/07/10	5	32.00	0	0.00	32.05	5	2,901	0.17%
2018/07/09	2	32.45	3	32.37	32.50	-1	2,948	-0.03%
2018/06/28	0	0.00	2	32.40	32.05	-2	3,272	-0.06%
2018/06/26	0	0.00	1	32.60	32.55	-1	3,388	-0.03%
2018/06/22	0	0.00	1	33.20	33.00	-1	3,400	-0.03%
2018/06/21	2	33.13	0	0.00	33.40	2	3,430	0.06%
2018/06/20	0	0.00	1	32.00	32.25	-1	3,430	-0.03%
2018/06/19	1	33.20	7	32.50	32.50	-6	3,457	-0.17%
2018/06/13	0	33.75	0	0.00	33.75	0	3,533	0.00%
2018/06/12	2	33.90	1	33.95	33.75	1	3,623	0.03%
2018/06/11	4	34.00	0	0.00	33.80	4	3,678	0.11%
2018/06/08	0	0.00	4	33.00	33.00	-4	3,679	-0.11%
2018/06/05	0	0.00	1	33.65	33.65	-1	3,704	-0.03%
2018/06/04	6	34.73	5	34.56	34.35	1	3,699	0.03%
2018/06/01	1	32.80	171	32.86	33.90	-170	3,653	-4.65%	大賣/鉅額交易
2018/05/31	0	0.00	4	31.98	32.95	-4	3,601	-0.11%
2018/05/30	1	31.90	0	0.00	31.80	1	3,574	0.03%
2018/05/28	0	0.00	7	32.50	32.35	-7	3,546	-0.20%
2018/05/25	7	32.79	0	0.00	32.65	7	3,525	0.20%
2018/05/24	1	33.95	28	33.61	33.40	-27	3,497	-0.77%
2018/05/23	2	34.03	8	33.26	33.60	-6	3,467	-0.17%
2018/05/22	25	33.00	0	0.00	32.85	25	3,420	0.73%
2018/05/21	0	0.00	31	33.70	33.65	-31	3,393	-0.91%
2018/05/18	1	33.70	11	33.69	33.65	-10	3,374	-0.30%
2018/05/17	4	34.43	1	34.00	33.60	3	3,329	0.09%
2018/05/16	22	34.88	83.3	35.09	34.70	-61.3	3,257	-1.88%
2018/05/15	2	31.70	8	32.72	32.95	-6	2,953	-0.20%
2018/05/14	0	0.00	2	31.33	31.70	-2	2,885	-0.07%
2018/05/11	1	31.15	2	30.78	30.60	-1	2,851	-0.04%
2018/05/10	1	31.35	1	31.45	31.40	0	2,816	0.00%
2018/05/09	1	31.00	0	0.00	30.95	1	2,786	0.04%
2018/05/08	6	32.20	2	32.03	31.50	4	2,755	0.15%
2018/05/07	1	32.70	6	32.36	32.00	-5	2,724	-0.18%
2018/05/04	106	31.23	102	32.04	31.80	4	2,672	0.15%	大買/大賣/
2018/05/03	19	33.58	8	32.53	31.95	11	2,570	0.43%
2018/05/02	389	32.95	106	32.97	33.05	283	2,180	12.98%	大買/大賣/鉅額交易
2018/04/25	1	29.90	1	30.50	30.30	0	1,828	0.00%
2018/04/24	2	29.40	2	29.45	29.10	0	1,763	0.00%
2018/04/20	0	0.00	1	29.35	29.15	-1	1,759	-0.06%
2018/04/16	1	30.25	0	0.00	30.10	1	1,714	0.06%
2018/04/13	2	31.95	0	0.00	31.10	2	1,682	0.12%
2018/04/12	3	31.10	1	31.45	31.70	2	1,614	0.12%
2018/04/10	9	31.84	15	32.32	31.05	-6	1,546	-0.39%
2018/04/09	7	33.26	3	33.65	32.55	4	1,485	0.27%
2018/04/03	0	0.00	12	30.83	31.40	-12	1,300	-0.92%
2018/04/02	0	0.00	1	30.00	29.55	-1	1,203	-0.08%
2018/03/31	1	30.40	0	0.00	30.05	1	1,185	0.08%
2018/03/30	5	30.25	1	30.25	30.25	4	1,171	0.34%
2018/03/29	5	30.95	23	30.91	30.55	-18	1,148	-1.57%
2018/03/28	2	29.25	0	0.00	29.25	2	1,046	0.19%
2018/03/26	1	30.10	129.2	29.98	30.00	-128.2	1,016	-12.61%	大賣/鉅額交易
2018/03/23	1	28.80	0	0.00	28.70	1	971	0.10%
2018/03/22	0	29.50	0	0.00	29.50	0	944	0.00%
2018/03/21	16	31.24	22	31.00	30.60	-6	906	-0.66%
2018/03/20	12	31.09	0	0.00	31.20	12	870	1.38%
2018/03/19	6	30.70	0	0.00	30.70	6	808	0.74%
2018/03/16	4	30.90	0	0.00	30.70	4	782	0.51%
2018/03/12	0	0.00	2	28.25	28.15	-2	516	-0.39%
2018/03/09	3	29.33	1	29.45	29.20	2	496	0.40%
2018/03/07	0	0.00	1.1	28.92	29.30	-1.1	415	-0.26%
2018/03/02	0	0.00	1	27.40	27.35	-1	310	-0.32%
2018/02/27	0	0.00	2	27.30	27.35	-2	300	-0.67%
2018/01/26	0	0.00	7	26.80	27.00	-7	276	-2.53%
2018/01/24	7	26.68	0	0.00	26.80	7	268	2.61%
2018/01/16	1	28.10	0	0.00	27.60	1	244	0.41%
2018/01/11	0	0.00	2	26.20	26.25	-2	194	-1.03%
2018/01/10	0.5	25.85	0	0.00	26.00	0.5	189	0.27%
2018/01/09	0	0.00	1	26.05	26.00	-1	187	-0.53%
2018/01/08	0	0.00	2	26.15	26.20	-2	187	-1.07%