永昕 (4726)-元大-館前券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
47.95
漲跌
▲0.85
漲幅
+1.80%
成交量
578張
產業
上櫃生技醫療類股
205人加入追蹤

立即追蹤
本地時間:14:30

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

永昕 (4726)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/09/19	1	47.05	0	0.00	47.10	1	3,517	0.03%
2024/09/10	0	0.00	4	46.26	45.80	-4	4,584	-0.09%
2024/09/06	4	47.14	0	0.00	47.10	4	4,641	0.09%
2024/09/05	0	0.00	1	47.60	46.70	-1	4,727	-0.02%
2024/08/30	1	50.90	0	0.00	49.90	1	5,160	0.02%
2024/08/20	13.2	54.91	10	53.90	54.00	3.2	5,332	0.06%
2024/08/19	0	0.00	1	50.90	51.50	-1	5,267	-0.02%
2024/08/16	1	50.60	0	0.00	50.10	1	5,247	0.02%
2024/08/13	1	51.10	1	51.10	51.20	0	5,222	0.00%
2024/08/06	0	0.00	1	43.90	47.30	-1	5,193	-0.02%
2024/08/05	0	0.00	1	48.55	48.55	-1	5,159	-0.02%
2024/08/02	2	55.00	2	54.70	53.90	0	5,141	0.00%
2024/08/01	9	57.14	3	57.60	57.10	6	5,133	0.12%
2024/07/31	10	58.10	10	57.00	56.90	0	5,124	0.00%
2024/07/30	8	56.56	9	57.93	58.10	-1	5,113	-0.02%
2024/07/29	6	57.23	4	56.70	56.00	2	5,081	0.04%
2024/07/26	1	59.90	9.8	60.41	60.00	-8.8	5,012	-0.18%
2024/07/23	18	61.00	15.1	60.71	60.90	2.9	4,907	0.06%
2024/07/22	6.1	58.71	2	57.10	58.10	4.1	4,794	0.09%
2024/07/19	10	61.53	15	60.16	58.80	-5	4,762	-0.10%
2024/07/18	22	59.44	9	59.57	59.40	13	4,617	0.28%
2024/07/17	1	57.60	1	58.70	58.20	0	4,683	0.00%
2024/07/16	5	59.40	4	58.23	58.10	1	4,694	0.02%
2024/07/15	3	59.70	3	59.90	59.60	0	4,678	0.00%
2024/07/12	14	60.53	11	60.72	59.50	3	4,648	0.06%
2024/07/11	2	59.50	2	60.30	60.70	0	4,594	0.00%
2024/07/10	5	60.04	16	60.35	60.40	-11	4,544	-0.24%
2024/07/09	5	56.90	9	57.23	58.90	-4	4,456	-0.09%
2024/07/08	6	59.35	7	59.64	59.20	-1	4,376	-0.02%
2024/07/05	3	57.60	1	58.20	57.10	2	4,286	0.05%
2024/07/04	4.1	56.96	10	57.41	58.10	-6	4,256	-0.14%
2024/07/03	37.1	59.67	93	59.15	58.10	-55.9	4,191	-1.33%
2024/07/02	40	60.25	7.2	59.63	59.10	32.8	4,065	0.81%
2024/07/01	12	61.12	29	60.60	61.00	-17	3,998	-0.43%
2024/06/28	16	59.54	11	59.67	59.00	5	3,897	0.13%
2024/06/27	46	60.68	45	62.21	60.10	1	3,725	0.03%
2024/06/26	4	63.28	6	62.90	62.20	-2	3,532	-0.06%
2024/06/25	59.1	60.78	55	59.88	62.00	4.1	3,397	0.12%
2024/06/24	19.1	62.06	23	63.05	61.60	-3.9	3,250	-0.12%
2024/06/21	28	61.74	2	61.50	60.60	26	3,106	0.84%
2024/06/20	35.8	62.08	32	61.36	61.50	3.8	2,995	0.13%
2024/06/19	8.3	59.03	13	58.99	58.20	-4.8	2,832	-0.17%
2024/06/18	39	57.72	23	58.53	58.50	16	2,697	0.59%
2024/06/17	19	52.35	18	54.61	55.70	1	2,398	0.04%
2024/06/14	4	49.46	4	50.26	50.80	0	2,174	0.00%
2024/06/13	8	49.01	1	49.10	49.15	7	2,137	0.33%
2024/06/12	17	49.85	16	50.49	49.75	1	2,105	0.05%
2024/06/11	15	49.92	17	49.34	50.60	-2	2,017	-0.10%
2024/06/06	3	48.43	1	48.85	48.65	2	1,854	0.11%
2024/06/05	90	51.35	97	51.50	51.40	-7	1,774	-0.39%
2024/06/04	3	48.98	16	48.98	48.55	-13	1,556	-0.84%
2024/06/03	4	45.56	4	45.86	46.05	0	1,399	0.00%
2024/05/31	3	44.60	1	45.20	45.00	2	1,381	0.14%
2024/05/30	5	43.44	1	43.45	43.25	4	1,353	0.30%
2024/05/29	1	44.10	0	0.00	44.30	1	1,366	0.07%
2024/05/21	0	0.00	2	43.35	43.20	-2	1,354	-0.15%
2024/05/17	0	0.00	0	44.25	44.15	0	1,349	0.00%
2024/05/09	4	46.23	2	46.60	45.65	2	1,291	0.15%
2024/05/08	1	46.90	4	46.65	46.60	-3	1,274	-0.24%
2024/05/07	6	46.24	5	46.30	46.10	1	1,254	0.08%
2024/05/06	0	0.00	3	44.40	45.05	-3	1,201	-0.25%
2024/05/02	1	44.00	0	0.00	43.85	1	1,195	0.08%
2024/04/29	4	43.74	6	43.55	43.55	-2	1,193	-0.17%
2024/04/26	0	0.00	0.2	44.60	43.85	-0.2	1,182	-0.02%
2024/04/25	0	0.00	10.3	46.37	46.00	-10.3	1,126	-0.91%
2024/04/24	0	0.00	1	46.90	46.70	-1	1,092	-0.09%
2024/04/23	14.2	48.57	10.3	48.81	46.40	3.9	1,050	0.38%
2024/04/22	0	0.00	2.4	46.74	46.30	-2.4	892	-0.27%
2024/04/19	3	44.92	6	44.05	44.50	-3	825	-0.36%
2024/04/18	7	44.57	3	44.12	44.90	4	781	0.51%
2024/04/17	4	42.98	102	43.21	44.20	-98	742	-13.20%	大賣/
2024/04/16	16	40.62	4	40.95	41.95	12	681	1.76%
2024/04/15	15	41.87	95	42.52	41.80	-80	658	-12.14%
2024/04/12	3	42.07	128	41.99	41.65	-125	619	-20.17%	大賣/鉅額交易
2024/04/11	20	40.14	37	40.73	40.00	-17	583	-2.91%
2024/04/10	0	0.00	23	41.12	40.90	-23	571	-4.03%
2024/04/09	11	40.60	1	40.55	40.30	10	560	1.79%
2024/04/08	2	40.65	41	40.96	40.70	-39	547	-7.12%
2024/04/03	1	38.65	0	0.00	39.05	1	518	0.19%
2024/04/01	1	39.35	0	0.00	39.00	1	511	0.20%
2024/03/29	24	38.68	5	38.80	38.55	19	508	3.74%
2024/03/28	3	38.65	0	0.00	38.50	3	505	0.59%
2024/03/27	2	38.65	5	39.00	39.00	-3	500	-0.60%
2024/03/26	16	38.20	1	38.45	38.10	15	491	3.05%
2024/03/25	11	37.43	0	0.00	37.55	11	483	2.27%
2024/03/22	56	37.47	1	37.40	37.20	55	485	11.33%
2024/03/20	1	38.15	0	0.00	38.05	1	471	0.21%
2024/03/15	1	37.80	6	37.90	37.65	-5	469	-1.07%
2024/03/14	0	0.00	5	38.00	38.00	-5	466	-1.07%
2024/03/13	7	38.53	1	38.05	38.00	6	466	1.29%
2024/03/12	20	38.67	1	38.70	38.50	19	463	4.10%
2024/03/08	1	38.85	0	0.00	38.25	1	462	0.22%
2024/03/07	43	39.01	7	38.99	39.10	36	458	7.86%
2024/03/06	1	41.00	6	40.63	40.15	-5	451	-1.11%
2024/03/05	1	40.25	0	0.00	40.05	1	432	0.23%
2024/03/04	4	40.05	232	39.95	40.20	-228	423	-53.78%	大賣/鉅額交易
2024/03/01	2	39.63	11	39.00	38.70	-9	400	-2.25%
2024/02/29	0	0.00	1	38.50	39.05	-1	412	-0.24%
2024/02/23	1	37.50	0	0.00	37.45	1	410	0.24%
2024/02/22	1	37.70	1	37.75	37.60	0	410	0.00%
2024/02/20	1	39.20	3	38.73	38.40	-2	406	-0.49%
2024/02/19	5	39.20	0	0.00	39.20	5	402	1.24%
2024/02/16	0	0.00	3	39.80	39.50	-3	396	-0.76%
2024/02/15	0	0.00	1	39.00	38.75	-1	383	-0.26%
2024/02/01	0	0.00	2	38.53	38.50	-2	368	-0.54%
2024/01/29	0	0.00	2	38.50	38.25	-2	360	-0.55%
2024/01/26	0	0.00	2	39.18	38.30	-2	358	-0.56%
2024/01/25	29	39.24	0	0.00	39.15	29	350	8.28%
2024/01/24	5	38.45	17	38.70	39.00	-12	333	-3.60%
2024/01/19	1	38.30	1	38.50	38.10	0	301	0.00%
2024/01/18	5	37.00	0	0.00	37.15	5	278	1.80%
2024/01/17	39	36.70	13	36.59	37.35	26	274	9.47%
2024/01/16	9	37.35	51	37.24	37.30	-42	259	-16.19%
2024/01/10	10	35.06	0	0.00	35.05	10	239	4.17%
2024/01/09	0	0.00	19	35.22	34.95	-19	243	-7.81%
2024/01/04	11	35.05	0	0.00	35.10	11	251	4.37%
2024/01/02	0	0.00	80	35.26	35.15	-80	261	-30.54%
2023/12/25	0	0.00	8	35.30	35.25	-8	285	-2.80%
2023/12/21	3	35.25	0	0.00	35.15	3	290	1.03%
2023/12/19	5	35.02	0	0.00	34.95	5	295	1.69%
2023/12/15	6	35.30	0	0.00	35.30	6	292	2.05%
2023/12/14	8	35.40	0	0.00	35.40	8	293	2.73%
2023/12/13	6	35.43	0	0.00	35.35	6	294	2.04%
2023/12/12	2	35.85	0	0.00	35.85	2	295	0.68%
2023/12/11	4	36.00	0	0.00	36.05	4	298	1.34%
2023/12/01	1	37.40	1	37.10	37.20	0	298	0.00%
2023/11/30	2	36.80	16	36.84	36.80	-14	295	-4.74%
2023/11/28	4	36.50	4	36.60	36.80	0	297	0.00%
2023/11/27	15	37.35	7	37.88	37.15	8	294	2.72%
2023/11/24	9	35.18	0	0.00	35.80	9	272	3.30%
2023/11/22	2	35.90	2	35.80	35.80	0	265	0.00%
2023/11/21	1	36.20	15	36.02	36.00	-14	263	-5.32%
2023/11/15	4	35.45	0	0.00	35.45	4	284	1.40%
2023/11/14	1	35.40	2	35.80	35.40	-1	291	-0.34%
2023/11/09	1	36.30	7	35.81	35.80	-6	308	-1.94%
2023/11/08	4	36.03	4	35.94	36.05	0	329	0.00%
2023/11/07	3	36.00	10	36.00	35.90	-7	343	-2.04%
2023/11/06	2	35.85	0	0.00	35.75	2	362	0.55%
2023/10/31	0	0.00	1	35.45	35.20	-1	400	-0.25%
2023/10/30	2	36.00	0	0.00	35.55	2	431	0.46%
2023/10/27	6	36.00	0	0.00	35.85	6	484	1.24%
2023/10/24	7	35.33	0	0.00	35.45	7	611	1.14%
2023/10/18	0	0.00	50	34.59	34.35	-50	1,096	-4.56%
2023/10/17	0	0.00	4	35.00	35.00	-4	1,161	-0.34%
2023/10/16	0	0.00	3	35.37	35.20	-3	1,307	-0.23%
2023/10/13	5	36.25	0	0.00	35.55	5	1,352	0.37%
2023/10/06	3	36.95	0	0.00	36.75	3	1,390	0.22%
2023/10/04	22	37.14	0	0.00	37.15	22	1,404	1.57%
2023/10/02	0	0.00	2	38.25	38.30	-2	1,419	-0.14%
2023/09/27	12	38.28	0	0.00	38.40	12	1,446	0.83%
2023/09/25	5	38.88	39	38.56	38.90	-34	1,469	-2.31%
2023/09/22	1	38.05	5	38.10	38.30	-4	1,487	-0.27%
2023/09/20	3	38.50	3	38.45	38.50	0	1,509	0.00%
2023/09/15	1	38.90	0	0.00	39.75	1	1,537	0.07%
2023/09/14	10	39.10	0	0.00	39.35	10	1,540	0.65%
2023/09/08	13	38.43	6	38.45	38.30	7	1,631	0.43%
2023/09/07	10	38.73	0	0.00	38.55	10	1,643	0.61%
2023/09/05	3	38.90	0	0.00	39.00	3	1,705	0.18%
2023/09/01	10	39.35	0	0.00	39.10	10	1,920	0.52%
2023/08/31	10	39.35	0	0.00	39.35	10	1,966	0.51%
2023/08/30	10	39.40	13	39.37	39.30	-3	1,988	-0.15%
2023/08/28	19	38.14	0	0.00	38.10	19	1,990	0.95%
2023/08/24	10	38.15	1	38.30	38.30	9	1,986	0.45%
2023/08/23	20	38.08	0	0.00	38.15	20	1,984	1.01%
2023/08/22	5	38.70	0	0.00	38.65	5	1,978	0.25%
2023/08/21	23	38.81	0	0.00	38.95	23	1,976	1.16%
2023/08/18	31	38.86	0	0.00	38.70	31	1,972	1.57%
2023/08/17	50	39.63	0	0.00	39.70	50	1,970	2.54%
2023/08/16	15	39.17	0	0.00	39.10	15	1,969	0.76%
2023/08/15	20	39.32	0	0.00	39.35	20	1,963	1.02%
2023/08/14	27	39.26	0	0.00	38.95	27	1,963	1.38%
2023/08/11	46	40.89	1	40.80	40.35	45	1,944	2.31%
2023/08/10	27	41.50	1	41.65	41.20	26	1,930	1.35%
2023/08/09	20	42.31	0	0.00	42.20	20	1,915	1.04%
2023/08/08	30	42.67	0	0.00	42.60	30	1,910	1.57%
2023/08/07	15	43.30	0	0.00	43.30	15	1,909	0.79%
2023/08/04	41	42.93	57	42.52	43.00	-16	1,906	-0.84%
2023/08/02	63	43.27	0	0.00	42.60	63	1,898	3.32%
2023/08/01	36	45.44	42	45.98	44.20	-6	1,871	-0.32%
2023/07/31	10	44.45	110	44.71	44.50	-100	1,829	-5.47%	大賣/
2023/07/28	21	43.45	1	43.80	43.30	20	1,812	1.10%
2023/07/27	46	44.57	46	44.29	44.20	0	1,781	0.00%
2023/07/26	37	45.71	11	49.60	45.05	26	1,731	1.50%
2023/07/25	9	46.74	183	48.22	49.00	-174	1,575	-11.05%	大賣/鉅額交易
2023/07/24	4	46.21	3	46.15	45.40	1	1,376	0.07%
2023/07/21	23	43.78	4	43.35	43.65	19	1,303	1.46%
2023/07/20	86	45.16	0	0.00	44.25	86	1,256	6.84%
2023/07/19	15	46.01	300.9	45.84	45.95	-285.9	1,188	-24.06%	大賣/鉅額交易
2023/07/18	0	0.00	38	44.60	43.40	-38	1,056	-3.60%
2023/07/17	0	0.00	10	42.90	42.70	-10	1,045	-0.96%
2023/07/14	1	41.10	1	40.35	40.45	0	1,036	0.00%
2023/07/13	15	39.97	0	0.00	39.90	15	1,033	1.45%
2023/07/12	5	40.25	2	40.85	40.15	3	1,025	0.29%
2023/07/10	5	41.10	0	0.00	41.15	5	1,019	0.49%
2023/07/07	11	42.38	0	0.00	42.35	11	1,006	1.09%
2023/07/06	13	43.27	33	43.56	42.90	-20	1,000	-2.00%
2023/07/05	3	42.95	0	0.00	43.20	3	991	0.30%
2023/07/04	5	42.30	0	0.00	42.20	5	986	0.51%
2023/07/03	15	42.97	3	42.90	42.90	12	981	1.22%
2023/06/30	10	42.93	11	43.64	42.85	-1	972	-0.10%
2023/06/29	3	43.25	1	42.80	42.85	2	956	0.21%
2023/06/28	1	42.35	0	0.00	42.75	1	948	0.11%
2023/06/27	5	41.60	0	0.00	41.60	5	943	0.53%
2023/06/26	20	41.07	0	0.00	41.10	20	930	2.15%
2023/06/21	8	41.33	0	0.00	41.45	8	929	0.86%
2023/06/20	15	41.83	0	0.00	41.70	15	925	1.62%
2023/06/19	15	42.60	100	43.84	42.30	-85	922	-9.22%
2023/06/16	0	0.00	25	43.00	43.00	-25	886	-2.82%
2023/06/15	10	41.13	1	41.00	41.20	9	859	1.05%
2023/06/14	25	42.08	0	0.00	41.75	25	846	2.95%
2023/06/13	5	42.17	7	42.14	41.90	-2	844	-0.24%
2023/06/12	34	41.49	5	41.62	41.55	29	837	3.46%
2023/06/09	11	42.53	12	42.67	42.60	-1	816	-0.12%
2023/06/08	32	43.63	111	43.90	43.60	-79	792	-9.97%	大賣/
2023/06/07	27	43.00	278	42.76	43.10	-251	704	-35.61%	大賣/鉅額交易
2023/06/06	5	40.40	14	41.40	40.15	-9	593	-1.52%
2023/05/26	2	38.95	4	39.00	38.80	-2	572	-0.35%
2023/05/24	0	0.00	1	39.10	38.90	-1	587	-0.17%
2023/05/23	0	0.00	8	38.78	39.05	-8	591	-1.35%
2023/05/22	10	38.70	0	0.00	38.65	10	602	1.66%
2023/05/19	10	37.98	2	37.85	37.80	8	607	1.32%
2023/05/18	6	37.90	0	0.00	37.95	6	615	0.97%
2023/05/17	5	38.10	1	38.30	38.10	4	621	0.64%
2023/05/15	6	37.83	0	0.00	37.80	6	647	0.93%
2023/05/12	5	38.30	1	38.40	38.30	4	666	0.60%
2023/05/11	0	0.00	1	38.65	38.20	-1	690	-0.14%
2023/05/10	0	0.00	5	38.56	39.15	-5	749	-0.67%
2023/05/09	10	38.33	0	0.00	38.40	10	826	1.21%
2023/05/08	30	38.76	0	0.00	38.70	30	856	3.50%
2023/05/05	5	39.15	0	0.00	39.15	5	861	0.58%
2023/05/04	1	40.45	1	38.90	39.90	0	856	0.00%
2023/05/03	5	39.15	0	0.00	39.05	5	835	0.60%
2023/04/28	0	0.00	1	38.70	38.65	-1	837	-0.12%
2023/04/27	7	37.84	0	0.00	37.90	7	837	0.84%
2023/04/25	10	38.40	10	38.19	37.90	0	839	0.00%
2023/04/24	0	0.00	2	38.60	38.60	-2	833	-0.24%
2023/04/21	7	38.79	19.1	38.61	38.00	-12.1	834	-1.45%
2023/04/20	108.1	40.25	63.1	39.37	39.10	45	826	5.45%	大買/
2023/04/19	8.1	40.19	12	40.45	40.20	-3.9	792	-0.49%
2023/04/18	2	39.55	0	0.00	39.55	2	775	0.26%
2023/04/17	3	39.55	3	39.62	39.55	0	774	0.00%
2023/04/14	0	0.00	10	40.09	39.80	-10	776	-1.29%
2023/04/12	2	39.63	5	39.55	39.45	-3	765	-0.39%
2023/04/11	13	39.50	0	0.00	39.35	13	771	1.68%
2023/04/10	25	39.19	0	0.00	38.90	25	784	3.19%
2023/04/07	5	40.09	1	40.00	40.10	4	788	0.51%
2023/04/06	55	39.81	1	40.00	39.70	54	815	6.62%
2023/03/30	15	39.70	0	0.00	39.45	15	818	1.83%
2023/03/29	25	39.61	15	39.70	39.70	10	818	1.22%
2023/03/28	15	38.96	0	0.00	38.60	15	831	1.80%
2023/03/27	21	39.52	0	0.00	39.20	21	838	2.50%
2023/03/24	11	39.56	2	39.35	39.55	9	847	1.06%
2023/03/23	11	38.99	0	0.00	38.80	11	858	1.28%
2023/03/22	11	38.73	1	38.70	38.75	10	883	1.13%
2023/03/21	10	38.28	1	38.60	38.50	9	939	0.96%
2023/03/20	21	37.56	0	0.00	37.70	21	966	2.17%
2023/03/16	6	38.08	1	38.00	37.40	5	989	0.51%
2023/03/14	4	38.36	4	38.35	38.10	0	1,052	0.00%
2023/03/13	42	38.58	0	0.00	38.60	42	1,077	3.90%
2023/03/10	31	39.68	5	40.25	39.35	26	1,124	2.31%
2023/03/08	29	39.91	20	40.30	39.70	9	1,155	0.78%
2023/03/07	10	39.90	0	0.00	39.85	10	1,160	0.86%
2023/03/06	40	40.42	5	40.30	40.30	35	1,165	3.00%
2023/03/03	9	41.02	1	41.00	40.85	8	1,179	0.68%
2023/03/02	0	0.00	1	40.55	40.85	-1	1,203	-0.08%
2023/03/01	50	39.87	0	0.00	39.60	50	1,232	4.06%
2023/02/24	103	39.60	0	0.00	39.35	103	1,250	8.24%	大買/鉅額交易
2023/02/23	0	0.00	3	40.30	40.20	-3	1,267	-0.24%
2023/02/22	32	39.76	0	0.00	39.70	32	1,312	2.44%
2023/02/21	0	0.00	4	40.65	40.65	-4	1,332	-0.30%
2023/02/20	76	40.61	46	40.87	40.10	30	1,339	2.24%
2023/02/17	0	0.00	45	40.27	40.50	-45	1,343	-3.35%
2023/02/16	4	39.90	1	39.60	39.90	3	1,341	0.22%
2023/02/14	6	39.68	5	39.65	39.65	1	1,358	0.07%
2023/02/13	0	0.00	20	40.81	40.25	-20	1,349	-1.48%
2023/02/10	25	40.27	75	40.86	40.05	-50	1,361	-3.67%
2023/02/09	51	40.86	43	41.44	40.70	8	1,344	0.60%
2023/02/08	50	41.20	320	41.33	41.20	-270	1,325	-20.37%	大賣/鉅額交易
2023/02/07	26	40.72	89	41.08	40.75	-63	1,276	-4.93%
2023/02/06	5	39.70	173	39.69	39.80	-168	1,206	-13.92%	大賣/鉅額交易
2023/02/03	23	38.57	30	39.00	38.40	-7	1,189	-0.59%
2023/02/02	6	38.58	2	38.45	38.55	4	1,187	0.34%
2023/02/01	3	38.13	3	38.08	38.10	0	1,195	0.00%
2023/01/17	0	0.00	3	37.48	37.30	-3	1,206	-0.25%
2023/01/16	5	36.61	5	36.53	37.05	0	1,207	0.00%
2023/01/13	0	0.00	1	36.40	36.10	-1	1,214	-0.08%
2023/01/10	1	36.25	0	0.00	36.45	1	1,224	0.08%
2023/01/04	11	37.05	0	0.00	37.10	11	1,294	0.85%
2023/01/03	1	37.15	0	0.00	37.10	1	1,313	0.08%
2022/12/29	1	37.25	0	0.00	37.45	1	1,331	0.08%
2022/12/28	41	37.80	0	0.00	38.20	41	1,342	3.05%
2022/12/27	2	38.98	2	38.70	39.00	0	1,350	0.00%
2022/12/26	1	39.50	3	39.55	39.40	-2	1,358	-0.15%
2022/12/23	10	38.26	1	38.35	38.20	9	1,349	0.67%
2022/12/22	20	38.02	0	0.00	37.80	20	1,377	1.45%
2022/12/21	21	37.49	1	37.80	37.20	20	1,414	1.41%
2022/12/20	61	37.77	0	0.00	37.10	61	1,441	4.23%
2022/12/19	1	38.75	2	39.40	38.60	-1	1,473	-0.07%
2022/12/16	33	38.83	2	38.73	38.75	31	1,528	2.03%
2022/12/15	5	38.70	4	38.70	38.70	1	1,612	0.06%
2022/12/14	31	39.83	5	40.65	39.75	26	1,620	1.60%
2022/12/13	11	40.05	225	40.66	40.60	-214	1,618	-13.22%	大賣/鉅額交易
2022/12/12	4	39.59	23.1	40.05	39.35	-19.1	1,636	-1.17%
2022/12/09	13	38.92	2	38.95	38.80	11	1,652	0.67%
2022/12/08	1.1	39.22	0	0.00	39.00	1.1	1,791	0.06%
2022/12/07	3	40.27	3	40.10	39.95	0	1,832	0.00%
2022/12/06	4	39.75	1	39.85	38.60	3	1,826	0.16%
2022/12/05	2	40.20	2	40.33	40.15	0	1,862	0.00%
2022/12/02	21	39.16	3	39.40	39.20	18	1,888	0.95%
2022/12/01	4	38.15	3	38.65	38.70	1	1,922	0.05%
2022/11/30	12	37.25	3	37.37	37.20	9	2,066	0.44%
2022/11/29	10	37.10	0	0.00	37.20	10	2,286	0.44%
2022/11/28	5	37.60	1	37.00	37.60	4	2,460	0.16%
2022/11/25	13	36.93	1	38.35	36.80	12	2,703	0.44%
2022/11/24	15	37.28	0	0.00	37.60	15	3,313	0.45%
2022/11/23	1	37.25	2	38.68	38.30	-1	4,135	-0.02%
2022/11/22	7	36.26	3	36.20	36.25	4	4,389	0.09%
2022/11/21	24	36.80	1	36.80	36.65	23	4,586	0.50%
2022/11/18	0	0.00	1	37.00	37.05	-1	4,878	-0.02%
2022/11/17	15	36.31	20	35.48	35.45	-5	5,008	-0.10%
2022/11/16	4	35.80	11	36.27	35.55	-7	4,992	-0.14%
2022/11/15	0	0.00	2	35.73	35.65	-2	5,014	-0.04%
2022/11/14	1	35.30	0	0.00	35.40	1	5,008	0.02%
2022/11/11	25	35.77	0	0.00	35.35	25	5,012	0.50%
2022/11/10	10	34.98	0	0.00	35.00	10	4,999	0.20%
2022/11/09	5	34.72	5	34.61	34.75	0	5,002	0.00%
2022/11/08	1	35.05	1	35.70	34.65	0	5,002	0.00%
2022/11/07	0	0.00	1	34.20	34.45	-1	4,980	-0.02%
2022/11/04	27	34.00	20	33.85	34.05	7	4,980	0.14%
2022/11/02	2	34.50	0	0.00	34.50	2	4,961	0.04%
2022/11/01	10	34.13	0	0.00	34.30	10	4,951	0.20%
2022/10/31	10	33.43	0	0.00	33.35	10	4,935	0.20%
2022/10/28	10	33.00	0	0.00	32.90	10	4,933	0.20%
2022/10/27	15	34.00	2	33.98	33.85	13	4,928	0.26%
2022/10/26	26	33.57	1	33.45	33.30	25	4,926	0.51%
2022/10/25	31	33.82	0	0.00	33.70	31	4,930	0.63%
2022/10/24	0	0.00	5	34.90	34.20	-5	4,949	-0.10%
2022/10/21	25	34.26	0	0.00	34.25	25	5,065	0.49%
2022/10/20	15	34.74	0	0.00	34.85	15	5,068	0.30%
2022/10/19	40	35.73	10	36.00	35.35	30	5,098	0.59%
2022/10/18	26	35.98	1	36.00	36.00	25	5,167	0.48%
2022/10/17	56	35.06	3	34.60	35.90	53	5,171	1.02%
2022/10/14	25	36.49	3	36.35	36.20	22	5,154	0.43%
2022/10/13	83	37.18	42	36.99	35.30	41	5,142	0.80%
2022/10/12	65	36.20	0	0.00	36.85	65	5,104	1.27%
2022/10/11	73	36.67	0	0.00	36.45	73	5,093	1.43%
2022/10/07	66	38.71	0	0.00	38.25	66	5,075	1.30%
2022/10/06	95	38.63	0	0.00	38.90	95	5,063	1.88%
2022/10/05	1	38.25	0	0.00	38.30	1	5,056	0.02%
2022/10/04	13	38.50	13	39.06	39.00	0	5,040	0.00%
2022/10/03	5	37.90	5	38.10	38.30	0	5,024	0.00%
2022/09/29	12	38.62	12	38.85	38.05	0	4,982	0.00%
2022/09/28	4	38.35	1	40.30	37.30	3	4,958	0.06%
2022/09/27	1	38.80	7	39.54	40.00	-6	4,925	-0.12%
2022/09/26	0	0.00	56	40.01	39.70	-56	4,910	-1.14%
2022/09/23	12	43.00	13	43.29	41.50	-1	4,877	-0.02%
2022/09/22	8	43.54	7	43.80	44.10	1	4,843	0.02%
2022/09/21	2	42.23	12	42.62	42.85	-10	4,795	-0.21%
2022/09/20	1	42.55	2	42.33	42.30	-1	4,788	-0.02%
2022/09/19	1	42.55	62	41.95	42.15	-61	4,799	-1.27%
2022/09/16	3	44.77	1	44.65	44.15	2	4,735	0.04%
2022/09/15	9	46.68	16	45.60	45.05	-7	4,693	-0.15%
2022/09/14	0	0.00	11	45.01	44.85	-11	4,549	-0.24%
2022/09/13	3	45.50	2	45.58	45.45	1	4,489	0.02%
2022/09/12	2	44.15	2	45.18	45.35	0	4,455	0.00%
2022/09/08	11	44.20	3	44.70	45.00	8	4,394	0.18%
2022/09/07	50	44.61	20	44.92	44.10	30	4,342	0.69%
2022/09/06	12	47.01	20	46.19	44.95	-8	4,255	-0.19%
2022/09/05	19	49.95	15	50.35	47.80	4	4,067	0.10%
2022/09/02	43	50.33	59	50.30	48.95	-16	3,842	-0.42%
2022/09/01	19	51.30	32	50.69	51.20	-13	3,661	-0.35%
2022/08/31	56	52.57	48	52.97	51.20	8	3,410	0.23%
2022/08/30	42	48.92	61	49.39	50.00	-19	2,780	-0.68%
2022/08/29	23	45.43	82	46.82	48.30	-59	1,923	-3.07%
2022/08/26	15	44.66	17	45.20	43.95	-2	1,620	-0.12%
2022/08/25	19	44.86	359.2	43.80	43.30	-340.2	1,399	-24.31%	大賣/鉅額交易
2022/08/24	5	43.98	33.1	44.90	45.75	-28.1	1,083	-2.59%
2022/08/23	21.1	40.56	2	40.60	41.60	19.1	902	2.12%
2022/08/22	2	41.43	51.4	42.05	40.70	-49.4	886	-5.57%
2022/08/19	0	0.00	21	41.27	41.10	-21	849	-2.47%
2022/08/18	0	0.00	7	41.19	40.35	-7	834	-0.84%
2022/08/17	1.5	40.53	0	0.00	40.50	1.5	821	0.18%
2022/08/16	0	0.00	2	40.53	40.45	-2	812	-0.25%
2022/08/15	21	39.39	1	39.60	39.70	20	798	2.51%
2022/08/12	9	38.87	0	0.00	38.80	9	790	1.14%
2022/08/11	5	38.52	0	0.00	38.65	5	789	0.63%
2022/08/09	0	0.00	2	39.20	39.40	-2	779	-0.26%
2022/08/05	10	38.78	1	38.60	38.20	9	775	1.16%
2022/08/04	1	37.60	0	0.00	38.00	1	779	0.13%
2022/08/03	2	38.38	1	38.70	38.10	1	773	0.13%
2022/08/02	1	39.60	6	39.33	38.95	-5	767	-0.65%
2022/08/01	41	40.31	0	0.00	39.85	41	768	5.33%
2022/07/29	26	39.63	14	39.54	39.60	12	759	1.58%
2022/07/28	7	42.75	39	43.48	40.60	-32	733	-4.37%
2022/07/27	1	40.60	0	0.00	40.40	1	612	0.16%
2022/07/26	5	39.48	7	41.19	40.65	-2	600	-0.33%
2022/07/25	2	40.93	2	41.05	40.20	0	566	0.00%
2022/07/22	1	38.55	1	37.80	38.20	0	494	0.00%
2022/07/20	10	37.55	0	0.00	37.40	10	497	2.01%
2022/07/19	10	37.90	0	0.00	37.55	10	507	1.97%
2022/07/12	1	37.30	0	0.00	37.00	1	556	0.18%
2022/07/08	20	38.00	1	38.10	37.60	19	568	3.34%
2022/07/06	10	38.00	0	0.00	36.85	10	585	1.71%
2022/07/05	31	37.59	1	37.00	38.05	30	601	4.99%
2022/07/04	4	36.85	0	0.00	36.85	4	593	0.67%
2022/07/01	1	38.95	0	0.00	38.30	1	581	0.17%
2022/06/30	3	41.88	2	41.68	40.10	1	573	0.17%
2022/06/29	2	43.10	142	41.53	43.00	-140	547	-25.59%	大賣/鉅額交易
2022/06/28	1	40.75	0	0.00	40.60	1	504	0.20%
2022/06/27	0	0.00	7	41.64	42.05	-7	486	-1.44%
2022/06/24	10	38.55	10	37.44	39.05	0	459	0.00%
2022/06/23	4	35.75	44	36.41	36.70	-40	470	-8.50%
2022/06/21	5	36.10	5	36.70	36.30	0	478	0.00%
2022/06/20	17	36.85	16	37.17	36.00	1	490	0.20%
2022/06/17	5	37.05	0	0.00	37.55	5	482	1.04%
2022/06/16	10	38.10	40	38.10	37.65	-30	480	-6.24%
2022/06/15	10	37.50	5	37.73	37.45	5	477	1.05%
2022/06/14	15	37.50	0	0.00	37.10	15	477	3.14%
2022/06/10	5	38.72	120	38.74	38.65	-115	482	-23.85%	大賣/鉅額交易
2022/06/09	1	38.75	6	38.76	38.80	-5	479	-1.04%
2022/06/07	5	37.20	0	0.00	37.20	5	478	1.05%
2022/06/02	5	37.47	0	0.00	37.60	5	495	1.01%
2022/06/01	7	38.01	0	0.00	37.80	7	508	1.38%
2022/05/31	16	37.67	16	37.54	37.60	0	516	0.00%
2022/05/30	10	37.40	0	0.00	37.35	10	521	1.92%
2022/05/27	1	37.00	1	37.00	37.10	0	527	0.00%
2022/05/26	23	37.08	0	0.00	36.65	23	544	4.23%
2022/05/25	14	36.99	0	0.00	36.75	14	566	2.47%
2022/05/24	2	37.05	0	0.00	36.60	2	627	0.32%
2022/05/19	18	35.26	0	0.00	35.55	18	895	2.01%
2022/05/18	30	36.35	0	0.00	36.25	30	938	3.20%
2022/05/16	22	35.62	1	35.50	35.50	21	973	2.16%
2022/05/13	20	35.52	2	35.45	35.45	18	978	1.84%
2022/05/12	5	34.55	2	35.33	34.55	3	986	0.30%
2022/05/11	6	36.00	0	0.00	36.30	6	984	0.61%
2022/05/09	6	37.54	0	0.00	36.65	6	1,000	0.60%
2022/05/06	10	38.40	6	38.40	38.40	4	999	0.40%
2022/05/04	22	39.03	0	0.00	38.95	22	1,047	2.10%
2022/05/03	0	0.00	1	39.60	39.50	-1	1,095	-0.09%
2022/04/29	13	38.97	0	0.00	39.25	13	1,100	1.18%
2022/04/28	0	0.00	2	39.35	39.20	-2	1,101	-0.18%
2022/04/27	13	38.98	9	39.00	38.60	4	1,102	0.36%
2022/04/26	1	39.50	2	40.45	39.45	-1	1,105	-0.09%
2022/04/25	1	40.50	0	0.00	40.00	1	1,108	0.09%
2022/04/22	10	42.40	1	41.90	41.60	9	1,122	0.80%
2022/04/21	19	41.96	8	42.42	42.50	11	1,143	0.96%
2022/04/20	21	41.40	0	0.00	41.20	21	1,150	1.83%
2022/04/19	9	43.32	0	0.00	42.40	9	1,137	0.79%
2022/04/18	7	44.24	54	44.58	44.40	-47	1,123	-4.18%
2022/04/15	12	43.70	12	43.64	43.80	0	1,106	0.00%
2022/04/14	10	42.90	1	43.20	43.45	9	1,092	0.82%
2022/04/13	8	42.95	1	43.00	42.80	7	1,082	0.65%
2022/04/12	4	42.48	4	42.73	42.50	0	1,073	0.00%
2022/04/11	2	42.90	6	42.74	44.00	-4	1,060	-0.38%
2022/04/07	1	40.85	0	0.00	40.70	1	1,033	0.10%
2022/04/06	0	0.00	20	42.20	41.65	-20	1,035	-1.93%
2022/04/01	0	0.00	15	41.50	42.00	-15	1,028	-1.46%
2022/03/31	0	0.00	6	40.56	40.50	-6	1,024	-0.59%
2022/03/30	6	41.32	6	41.34	41.30	0	1,040	0.00%
2022/03/29	7	41.61	6	41.60	41.50	1	1,050	0.10%
2022/03/28	2	42.08	60	42.67	42.00	-58	1,077	-5.38%
2022/03/25	19	40.70	0	0.00	41.20	19	1,056	1.80%
2022/03/24	38	40.98	17	41.01	40.60	21	1,054	1.99%
2022/03/23	5	39.81	5	39.75	41.00	0	1,044	0.00%
2022/03/22	2	40.05	17	39.85	39.80	-15	1,029	-1.46%
2022/03/21	11	39.46	0	0.00	39.40	11	1,027	1.07%
2022/03/18	4	38.75	1	39.20	38.90	3	1,029	0.29%
2022/03/15	11	38.64	0	0.00	38.40	11	1,035	1.06%
2022/03/09	3	38.65	0	0.00	38.65	3	1,032	0.29%
2022/03/08	3	39.10	0	0.00	37.95	3	1,031	0.29%
2022/02/24	6	44.04	13	43.72	42.10	-7	996	-0.70%
2022/02/23	8	47.04	11	46.90	46.60	-3	948	-0.32%
2022/02/22	16	47.60	107.7	47.62	49.00	-91.7	918	-9.99%	大賣/
2022/02/21	5	46.75	162	47.20	47.20	-157	789	-19.89%	大賣/鉅額交易
2022/02/18	17	40.86	16	41.09	42.95	1	735	0.14%
2022/02/17	5	40.55	6	41.34	40.80	-1	692	-0.14%
2022/02/16	7	39.62	1	40.70	40.10	6	676	0.89%
2022/02/15	0	0.00	1	39.80	39.50	-1	665	-0.15%
2022/02/14	8	39.35	0	0.00	39.65	8	661	1.21%
2022/02/10	1	40.15	0	0.00	39.65	1	654	0.15%
2022/02/09	4	40.30	0	0.00	40.35	4	645	0.62%
2022/02/07	5	41.68	3	40.73	40.30	2	635	0.31%
2022/01/26	3	41.80	0	0.00	41.10	3	640	0.47%
2022/01/25	8	41.13	7	40.26	41.95	1	609	0.16%
2022/01/24	6	38.55	6	38.48	39.35	0	562	0.00%
2022/01/21	1	39.15	0	0.00	38.80	1	558	0.18%
2022/01/20	0	0.00	5	39.75	39.60	-5	571	-0.88%
2022/01/19	9	39.16	0	0.00	40.10	9	577	1.56%
2022/01/18	1	39.55	6	39.81	39.15	-5	566	-0.88%
2022/01/17	1	41.25	14	40.20	40.30	-13	558	-2.33%
2022/01/14	7	38.46	14.1	39.57	40.20	-7.1	533	-1.32%
2022/01/13	0	0.00	7	38.46	38.75	-7	506	-1.38%
2022/01/12	1	37.45	0	0.00	37.90	1	495	0.20%
2022/01/11	1	38.10	0	0.00	37.80	1	494	0.20%
2022/01/10	1	38.95	7	38.37	38.25	-6	492	-1.22%
2022/01/05	0	0.00	1	37.60	37.40	-1	493	-0.20%
2022/01/04	5	37.35	0	0.00	37.35	5	499	1.00%
2022/01/03	0	0.00	5	37.80	37.70	-5	500	-1.00%
2021/12/30	0	0.00	2	37.60	37.90	-2	505	-0.40%
2021/12/29	10	37.36	5	37.38	37.25	5	507	0.98%
2021/12/28	10	37.98	0	0.00	37.60	10	507	1.97%
2021/12/24	33	38.15	0	0.00	38.00	33	533	6.19%
2021/12/23	1	39.70	0	0.00	40.00	1	512	0.20%
2021/12/22	0	0.00	4	40.00	40.70	-4	512	-0.78%
2021/12/14	10	38.00	0	0.00	38.25	10	507	1.98%
2021/12/13	7	39.80	1	39.50	39.35	6	506	1.18%
2021/12/10	1	39.50	1	39.80	39.80	0	510	0.00%
2021/12/09	5	38.80	0	0.00	38.75	5	506	0.99%
2021/12/08	9	38.47	3	39.30	39.20	6	513	1.17%
2021/12/07	6	38.55	0	0.00	38.20	6	522	1.15%
2021/12/03	0	0.00	1	38.50	38.30	-1	558	-0.18%
2021/11/30	2	39.22	1	39.05	38.80	1	618	0.17%
2021/11/29	2	40.40	0	40.85	39.80	2	617	0.32%
2021/11/26	2	40.95	2	40.70	40.30	0	618	-0.01%
2021/11/25	0	0.00	1	39.30	39.55	-1	602	-0.17%
2021/11/24	2	38.95	2	38.85	39.20	0	597	0.00%
2021/11/23	1	38.90	0	0.00	38.70	1	599	0.17%
2021/11/22	9	38.64	6	38.53	39.80	3	607	0.49%
2021/11/18	1	39.50	1	37.15	39.75	0	580	0.00%
2021/11/17	0	0.00	8	36.06	36.15	-8	565	-1.41%
2021/11/16	0	0.00	9	35.93	35.65	-9	575	-1.57%
2021/11/15	0	0.00	4	35.28	35.20	-4	592	-0.68%
2021/11/11	0	0.00	1	35.80	36.00	-1	628	-0.16%
2021/11/10	3	36.00	0	0.00	35.75	3	639	0.47%
2021/11/09	1	35.80	0	0.00	35.80	1	646	0.15%
2021/11/05	2	36.58	0	0.00	36.55	2	674	0.30%
2021/11/04	1.2	36.91	0	0.00	36.65	1.2	688	0.17%
2021/11/03	5	36.63	1	36.30	37.05	4	701	0.57%
2021/10/29	12	34.95	0	0.00	34.80	12	754	1.59%
2021/10/28	33	35.64	0	0.00	35.50	33	814	4.05%
2021/10/27	10	33.33	27	33.61	35.35	-17	909	-1.87%
2021/10/26	9	33.50	0	0.00	33.30	9	1,008	0.89%
2021/10/25	54	33.02	9	33.14	33.40	45	1,086	4.14%
2021/10/15	13	33.17	0	0.00	33.25	13	1,211	1.07%
2021/10/14	7	32.87	4	33.04	33.40	3	1,379	0.22%
2021/10/13	0	0.00	3	32.20	32.20	-3	1,392	-0.22%
2021/10/12	2	33.08	0	0.00	32.50	2	1,397	0.14%
2021/10/08	0	0.00	1	34.60	34.05	-1	1,408	-0.07%
2021/10/07	0	0.00	3	33.90	34.30	-3	1,431	-0.21%
2021/10/06	1	34.05	1	34.85	33.70	0	1,496	0.00%
2021/10/05	1	33.00	1	34.00	34.20	0	1,613	0.00%
2021/10/04	1	35.60	0	0.00	33.85	1	1,628	0.06%
2021/10/01	2	37.78	0	0.00	37.50	2	1,617	0.12%
2021/09/29	1	38.35	0	0.00	37.85	1	1,641	0.06%
2021/09/28	0	0.00	5	39.20	39.15	-5	1,641	-0.30%
2021/09/24	1	40.20	0	0.00	39.80	1	1,689	0.06%
2021/09/23	0	0.00	5	39.71	39.60	-5	1,753	-0.29%
2021/09/22	0	0.00	7	39.34	39.05	-7	1,769	-0.40%
2021/09/17	3	40.10	0	0.00	39.80	3	1,788	0.17%
2021/09/16	4	40.70	0	0.00	40.70	4	1,790	0.22%
2021/09/15	5	40.95	2	40.90	40.90	3	1,801	0.17%
2021/09/14	0	0.00	1	41.40	41.25	-1	1,807	-0.06%
2021/09/13	7	41.84	2	41.70	41.45	5	1,828	0.27%
2021/09/10	3	42.05	3	42.80	41.75	0	1,861	0.00%
2021/09/09	0	0.00	4	42.31	42.40	-4	1,875	-0.21%
2021/09/07	2	42.25	2	42.15	42.30	0	1,880	0.00%
2021/09/06	5	41.50	5	42.30	41.00	0	1,916	0.00%
2021/09/03	0	0.00	11	41.79	41.45	-11	2,009	-0.55%
2021/09/02	1	40.65	0	0.00	40.70	1	2,161	0.05%
2021/09/01	6	41.03	0	0.00	40.70	6	2,389	0.25%
2021/08/26	6	41.35	1	42.20	41.25	5	2,506	0.20%
2021/08/25	2	41.00	0	0.00	41.00	2	2,512	0.08%
2021/08/24	14	41.05	4	41.36	40.90	10	2,545	0.39%
2021/08/23	11	41.52	0	0.00	41.50	11	2,582	0.43%
2021/08/20	3	41.05	7	41.63	41.15	-4	2,591	-0.15%
2021/08/19	44	40.91	0	0.00	40.65	44	2,602	1.69%
2021/08/18	11	41.88	26	41.56	41.25	-15	2,610	-0.57%
2021/08/17	0	0.00	1	41.40	40.60	-1	2,622	-0.04%
2021/08/16	1	40.75	0	0.00	40.75	1	2,677	0.04%
2021/08/13	2	41.80	5	41.40	41.20	-3	2,690	-0.11%
2021/08/12	0	0.00	1	41.40	41.20	-1	2,732	-0.04%
2021/08/10	0	0.00	1	42.35	41.95	-1	2,881	-0.03%
2021/08/09	4	43.04	2	43.05	42.30	2	3,094	0.06%
2021/08/06	0	0.00	1	44.20	43.70	-1	3,175	-0.03%
2021/08/05	0	0.00	1	43.60	43.40	-1	3,225	-0.03%
2021/08/04	1	44.25	0	0.00	43.50	1	3,324	0.03%
2021/08/03	12	45.45	40	45.57	44.35	-28	3,328	-0.84%
2021/08/02	4	45.94	212	46.03	46.20	-208	3,280	-6.34%	大賣/鉅額交易
2021/07/30	6	43.73	14	43.78	44.50	-8	3,188	-0.25%
2021/07/29	3	43.63	24	42.57	43.25	-21	3,100	-0.68%
2021/07/28	5	41.00	0	0.00	41.15	5	3,044	0.16%
2021/07/27	12	42.36	2	41.85	41.10	10	3,091	0.32%
2021/07/26	0	0.00	8	42.20	42.50	-8	3,170	-0.25%
2021/07/23	0	0.00	1	41.00	41.30	-1	3,189	-0.03%
2021/07/22	6	41.37	2	40.90	40.95	4	3,196	0.13%
2021/07/21	6	42.23	30	42.18	41.35	-24	3,200	-0.75%
2021/07/20	31	42.44	37	44.11	42.25	-6	3,190	-0.19%
2021/07/19	16	41.73	4	41.69	41.70	12	3,048	0.39%
2021/07/16	0	0.00	38	41.28	41.40	-38	3,055	-1.24%
2021/07/15	2	41.25	1	41.50	41.10	1	3,069	0.03%
2021/07/14	22	40.49	183	40.88	40.65	-161	3,095	-5.20%	大賣/鉅額交易
2021/07/13	17	44.05	4	43.35	41.25	13	3,117	0.42%
2021/07/12	6	41.76	38	43.18	44.00	-32	3,080	-1.04%
2021/07/09	0	0.00	42	41.42	41.00	-42	2,999	-1.40%
2021/07/07	4	40.70	0	0.00	40.35	4	3,578	0.11%
2021/07/06	1	40.80	5	41.25	40.55	-4	3,607	-0.11%
2021/07/05	0	0.00	4	41.26	41.20	-4	3,784	-0.11%
2021/07/02	0	0.00	11	42.23	41.80	-11	4,039	-0.27%
2021/07/01	1	42.95	1	42.20	42.20	0	4,081	0.00%
2021/06/30	3	43.23	2	43.30	42.85	1	4,062	0.02%
2021/06/29	9	40.62	0	0.00	41.20	9	4,015	0.22%
2021/06/28	2	41.03	0	0.00	40.80	2	4,008	0.05%
2021/06/25	11	41.88	0	0.00	41.85	11	4,001	0.27%
2021/06/24	13	41.77	0	0.00	41.70	13	4,006	0.32%
2021/06/23	10	42.10	1	42.20	42.10	9	4,003	0.22%
2021/06/22	25	42.26	6	43.03	42.00	19	4,066	0.47%
2021/06/21	16	42.90	16	44.29	42.80	0	4,093	0.00%
2021/06/18	23	43.00	92	42.87	42.75	-69	4,072	-1.69%
2021/06/17	0	0.00	16	42.25	41.75	-16	4,055	-0.39%
2021/06/16	11	41.57	1	42.45	41.55	10	4,052	0.25%
2021/06/15	9	42.66	2	43.28	42.35	7	4,034	0.17%
2021/06/11	17	45.90	1	44.05	44.05	16	3,993	0.40%
2021/06/10	4	46.60	0	0.00	45.50	4	3,931	0.10%
2021/06/09	4	42.76	8	43.46	44.65	-4	3,760	-0.11%
2021/06/08	8	41.03	15	41.45	42.45	-7	3,540	-0.20%
2021/06/07	5	39.32	10	39.37	38.60	-5	3,473	-0.14%
2021/06/04	0	0.00	1	38.50	38.25	-1	3,451	-0.03%
2021/06/03	11	38.59	0	0.00	38.50	11	3,442	0.32%
2021/06/02	6	38.98	1	38.60	38.75	5	3,442	0.15%
2021/06/01	35	38.08	55	37.79	38.90	-20	3,441	-0.58%
2021/05/31	49	39.19	4	39.98	39.05	45	3,410	1.32%
2021/05/27	3	41.80	2	41.93	41.35	1	3,363	0.03%
2021/05/26	0	0.00	1	41.25	40.65	-1	3,353	-0.03%
2021/05/25	2	41.35	3	42.33	40.60	-1	3,370	-0.03%
2021/05/24	3	42.87	8	43.32	42.25	-5	3,390	-0.15%
2021/05/21	1	41.70	0	0.00	41.25	1	3,444	0.03%
2021/05/20	10	42.95	2	42.80	41.75	8	3,494	0.23%
2021/05/19	7	41.94	1	42.20	41.85	6	3,510	0.17%
2021/05/18	12	43.85	1	45.60	43.75	11	3,489	0.32%
2021/05/17	11	45.10	12	45.60	46.45	-1	3,370	-0.03%
2021/05/14	6	41.88	7	44.06	42.25	-1	3,171	-0.03%
2021/05/13	21	41.20	2	42.70	41.00	19	3,099	0.61%
2021/05/12	14	41.51	6	43.01	40.65	8	3,021	0.26%
2021/05/11	20	39.53	3	40.43	40.30	17	2,907	0.58%
2021/05/10	25	41.53	2	42.15	41.05	23	2,880	0.80%
2021/05/07	14	40.82	4	41.05	41.00	10	2,870	0.35%
2021/05/06	42	40.58	9	40.82	39.50	33	2,858	1.15%
2021/05/05	33	41.97	5	41.73	41.20	28	2,835	0.99%
2021/05/04	55	42.17	6	43.21	41.50	49	2,819	1.74%
2021/05/03	13.5	47.71	18	48.01	46.00	-4.5	2,771	-0.16%
2021/04/29	34	45.96	8	46.06	45.35	26	2,680	0.97%
2021/04/28	31	45.08	2	45.50	45.05	29	2,639	1.10%
2021/04/27	1	46.70	2	47.13	47.00	-1	2,621	-0.04%
2021/04/26	10	45.94	2	45.75	45.55	8	2,596	0.31%
2021/04/23	2	41.70	2	43.75	43.90	0	2,575	0.00%
2021/04/22	31	43.32	2	43.95	43.45	29	2,561	1.13%
2021/04/21	10	45.45	7	45.66	45.20	3	2,541	0.12%
2021/04/20	50	44.42	2	46.00	46.90	48	2,522	1.90%
2021/04/19	60	46.88	20	49.45	46.05	40	2,485	1.61%
2021/04/16	20	49.17	41	49.40	49.10	-21	2,443	-0.86%
2021/04/15	15	49.80	3	51.60	49.80	12	2,414	0.50%
2021/04/14	180	48.93	11	49.97	50.40	169	2,380	7.10%	大買/鉅額交易
2021/04/13	314	50.11	31	49.36	47.30	283	2,137	13.24%	大買/鉅額交易
2021/04/12	5	49.40	0	0.00	49.40	5	1,775	0.28%
2021/04/09	16	42.81	35	43.69	44.95	-19	1,737	-1.09%
2021/04/08	248	40.05	3	40.68	40.90	245	1,549	15.81%	大買/鉅額交易
2021/04/07	63	36.70	2.3	37.14	37.20	60.7	1,288	4.71%
2021/04/06	6	33.43	0	0.00	33.85	6	1,237	0.48%
2021/04/01	7	34.00	0	0.00	33.75	7	1,225	0.57%
2021/03/25	20	35.05	2	35.50	35.15	18	1,184	1.52%
2021/03/24	42	34.32	1	34.65	34.80	41	1,113	3.68%
2021/03/19	0	0.00	1	32.90	32.25	-1	1,043	-0.10%
2021/03/17	0	0.00	3	32.37	32.35	-3	1,050	-0.29%
2021/03/12	1	33.75	0	0.00	33.20	1	1,016	0.10%
2021/03/09	0	0.00	2	34.10	34.20	-2	1,071	-0.19%
2021/03/08	6	35.13	0	0.00	34.80	6	1,074	0.56%
2021/02/26	0	0.00	5	35.50	35.40	-5	1,052	-0.47%
2021/02/23	1	38.30	0	0.00	34.50	1	964	0.10%
2021/02/22	0	0.00	3	37.52	37.85	-3	864	-0.35%
2021/02/19	17	33.34	0	0.00	34.45	17	791	2.15%
2021/02/18	0	0.00	4	32.10	32.60	-4	733	-0.55%
2021/02/04	0	0.00	1	31.40	31.35	-1	688	-0.15%
2021/01/29	10	30.00	0	0.00	29.95	10	685	1.46%
2021/01/26	1	30.80	1	31.10	30.90	0	693	0.00%
2021/01/25	0	0.00	1	31.40	31.45	-1	699	-0.14%
2021/01/11	2	30.70	0	0.00	30.50	2	765	0.26%
2021/01/08	1	31.00	0	0.00	30.90	1	772	0.13%
2021/01/07	0	0.00	1	31.95	31.25	-1	781	-0.13%
2021/01/06	0	0.00	1	31.70	31.50	-1	789	-0.13%
2021/01/04	2	31.75	0	0.00	31.60	2	811	0.25%
2020/12/22	0	0.00	1	32.30	33.15	-1	874	-0.11%
2020/12/18	0	0.00	2	31.58	31.50	-2	896	-0.22%
2020/12/17	1	31.70	1	32.10	31.90	0	954	0.00%
2020/12/11	1	31.50	0	0.00	32.00	1	1,081	0.09%
2020/12/10	2	33.70	1	34.90	33.15	1	1,072	0.09%
2020/12/09	1	34.30	1	34.10	34.15	0	1,076	0.00%
2020/12/08	1	33.10	0	0.00	33.35	1	1,097	0.09%
2020/12/07	0	0.00	3	31.65	31.60	-3	1,123	-0.27%
2020/12/03	0	0.00	1	35.10	34.60	-1	1,152	-0.09%
2020/12/02	1	36.60	0	0.00	36.55	1	1,142	0.09%
2020/12/01	1	37.35	0	0.00	37.25	1	1,147	0.09%
2020/11/30	0	0.00	1	37.80	37.50	-1	1,162	-0.09%
2020/11/26	1	37.10	1	37.90	37.20	0	1,194	0.00%
2020/11/25	1	37.65	1	38.30	37.30	0	1,214	0.00%
2020/11/24	2	37.80	0	0.00	37.50	2	1,265	0.16%
2020/11/20	0	0.00	1	39.30	39.05	-1	1,372	-0.07%
2020/11/19	0	0.00	1	38.70	40.00	-1	1,379	-0.07%
2020/11/17	1	38.00	1	38.40	37.75	0	1,387	0.00%
2020/11/16	0	0.00	1	38.70	38.60	-1	1,422	-0.07%
2020/11/12	1	38.00	0	0.00	37.80	1	1,534	0.07%
2020/11/10	1	38.10	1	38.60	37.25	0	1,530	0.00%
2020/11/06	1	37.80	0	0.00	37.50	1	1,591	0.06%
2020/11/05	1	38.30	0	0.00	37.80	1	1,621	0.06%
2020/10/28	1	39.35	0	0.00	39.05	1	1,876	0.05%
2020/10/27	7	40.34	2	40.18	40.00	5	1,924	0.26%
2020/10/26	1	40.70	0	0.00	39.65	1	1,976	0.05%
2020/10/23	1	41.90	0	0.00	41.85	1	2,008	0.05%
2020/10/21	0	0.00	0	44.10	43.65	0	2,118	0.00%
2020/10/20	3	44.80	0	0.00	43.85	3	2,135	0.14%
2020/10/13	0	0.00	5	45.20	45.00	-5	2,284	-0.22%
2020/10/08	0	0.00	1	46.95	46.60	-1	2,371	-0.04%
2020/10/07	0	0.00	4	47.30	47.05	-4	2,425	-0.16%
2020/10/06	1	47.90	1	47.60	47.20	0	2,521	0.00%
2020/10/05	3	48.67	0	0.00	47.90	3	2,768	0.11%
2020/09/30	3	45.20	0	0.00	45.80	3	2,777	0.11%
2020/09/29	1	45.50	0	0.00	45.50	1	2,824	0.04%
2020/09/28	1	46.60	1	46.30	46.30	0	2,880	0.00%
2020/09/25	1	47.50	0	0.00	46.15	1	2,972	0.03%
2020/09/24	5	47.80	3	48.70	49.10	2	3,138	0.06%
2020/09/23	0	0.00	2	48.40	48.50	-2	3,195	-0.06%
2020/09/22	13	49.16	2	49.58	48.95	11	3,258	0.34%
2020/09/21	5	51.41	2	51.40	52.50	3	3,221	0.09%
2020/09/17	0	0.00	1	47.60	47.00	-1	3,165	-0.03%
2020/09/16	1	47.00	0	0.00	46.90	1	3,212	0.03%
2020/09/15	0	0.00	1	48.45	47.70	-1	3,279	-0.03%
2020/09/14	1	47.15	0	0.00	47.40	1	3,326	0.03%
2020/09/10	5	50.60	1	51.00	49.55	4	3,453	0.12%
2020/09/09	2	47.78	0	0.00	49.00	2	3,509	0.06%
2020/09/08	0	0.00	2	48.55	50.40	-2	3,578	-0.06%
2020/09/07	1	46.10	0	0.00	45.90	1	3,579	0.03%
2020/09/04	4	47.18	0	0.00	47.00	4	3,664	0.11%
2020/09/03	0	0.00	1	47.10	47.00	-1	3,781	-0.03%
2020/09/02	1	48.20	1	48.30	47.15	0	3,842	0.00%
2020/09/01	0	0.00	4	48.80	48.70	-4	3,829	-0.10%
2020/08/31	0	0.00	1	50.50	50.00	-1	3,812	-0.03%
2020/08/28	0	0.00	3	50.93	51.50	-3	3,791	-0.08%
2020/08/27	4	52.00	1	52.00	52.30	3	3,740	0.08%
2020/08/26	0	0.00	2	48.90	48.90	-2	3,655	-0.05%
2020/08/25	2	47.00	5	46.20	46.95	-3	3,628	-0.08%
2020/08/19	5	49.45	2	49.48	49.10	3	3,594	0.08%
2020/08/18	2	50.30	0	0.00	50.30	2	3,581	0.06%
2020/08/13	8	47.08	1	48.60	46.00	7	3,664	0.19%
2020/08/12	1	47.85	0	0.00	48.95	1	3,766	0.03%
2020/08/10	2	48.90	1	50.30	48.60	1	3,828	0.03%
2020/08/07	1	51.90	0	0.00	50.50	1	3,825	0.03%
2020/08/06	2	53.20	2	51.80	50.80	0	3,795	0.00%
2020/08/05	1	54.60	1	54.20	53.10	0	3,742	0.00%
2020/08/04	4	54.43	5	53.92	53.00	-1	3,691	-0.03%
2020/08/03	2	52.40	3	52.30	54.20	-1	3,646	-0.03%
2020/07/31	1	49.70	6	50.03	49.30	-5	3,617	-0.14%
2020/07/30	6	47.10	0	0.00	50.10	6	3,572	0.17%
2020/07/28	0	0.00	4	46.31	43.75	-4	3,447	-0.12%
2020/07/27	2	48.60	0	0.00	48.60	2	3,367	0.06%
2020/07/24	0	0.00	3	54.03	54.00	-3	3,331	-0.09%
2020/07/23	2	54.55	2	56.50	55.50	0	3,322	0.00%
2020/07/22	2	53.60	0	0.00	54.50	2	3,278	0.06%
2020/07/21	2	50.25	2	50.55	49.60	0	3,253	0.00%
2020/07/20	2	49.90	0	0.00	50.10	2	3,220	0.06%
2020/07/17	7	53.74	2	53.50	52.10	5	3,163	0.16%
2020/07/16	5	58.78	7	59.50	57.80	-2	3,120	-0.06%
2020/07/15	7	55.29	1	54.10	58.90	6	3,078	0.19%
2020/07/14	1	57.70	3	60.03	57.60	-2	2,997	-0.07%
2020/07/13	26	64.23	3	65.57	64.00	23	2,931	0.78%
2020/07/10	3	67.80	23	67.57	68.00	-20	2,831	-0.71%
2020/07/08	1	56.10	0	0.00	56.30	1	2,544	0.04%
2020/07/07	2	50.85	1	50.30	51.20	1	2,494	0.04%
2020/07/06	0	0.00	7	51.21	51.70	-7	2,424	-0.29%
2020/07/03	11	50.44	2	50.60	51.50	9	2,321	0.39%
2020/07/02	2	46.53	8	46.76	47.20	-6	2,115	-0.28%
2020/07/01	4	40.73	0	0.00	42.95	4	2,033	0.20%
2020/06/24	5	38.50	2	37.55	37.85	3	1,879	0.16%
2020/06/23	1	39.45	1	39.60	39.35	0	1,846	0.00%
2020/06/22	2	40.60	3	40.57	40.40	-1	1,794	-0.06%
2020/06/19	2	38.70	0	0.00	37.45	2	1,717	0.12%
2020/06/18	1	40.00	7	41.04	40.00	-6	1,659	-0.36%
2020/06/17	6	39.78	8	39.83	41.15	-2	1,577	-0.13%
2020/06/16	4	39.20	12	38.88	38.65	-8	1,494	-0.54%
2020/06/15	2	38.10	26	38.48	38.60	-24	1,395	-1.72%
2020/06/12	6	33.75	12	35.27	35.10	-6	1,288	-0.47%
2020/06/11	10	33.60	8	36.48	33.65	2	1,240	0.16%
2020/06/10	4	35.93	3	33.65	37.30	1	1,141	0.09%
2020/06/09	1	33.95	10	33.95	33.95	-9	1,014	-0.89%
2020/05/29	0	0.00	5	30.50	30.00	-5	918	-0.54%
2020/05/28	2	28.85	0	0.00	29.00	2	917	0.22%
2020/05/25	5	35.12	8	35.30	35.30	-3	859	-0.35%
2020/05/22	0	0.00	7	31.13	32.10	-7	822	-0.85%
2020/05/20	2	31.08	4	31.13	30.95	-2	749	-0.27%
2020/05/19	0	0.00	9	30.39	30.55	-9	662	-1.36%
2020/05/18	21	26.80	6	27.58	27.80	15	529	2.83%
2020/05/15	1	24.75	18	24.94	25.30	-17	470	-3.61%
2020/05/08	2	20.70	0	0.00	20.70	2	361	0.55%
2020/05/06	0	0.00	1	19.90	20.95	-1	287	-0.35%
2020/04/29	0	0.00	1	19.90	19.55	-1	281	-0.36%
2020/04/28	2	19.50	1	18.90	19.45	1	264	0.38%
2020/04/27	1	17.80	5	18.04	17.75	-4	250	-1.60%
2020/04/21	1	16.90	0	0.00	15.95	1	247	0.40%
2020/04/14	0	0.00	2	17.70	17.90	-2	244	-0.82%
2020/04/13	3	18.02	1	17.50	18.00	2	243	0.82%
2020/03/27	4	14.65	0	0.00	14.45	4	235	1.70%
2020/03/18	0	0.00	10	15.88	14.35	-10	216	-4.63%
2020/03/17	0	0.00	15	16.25	15.70	-15	219	-6.84%
2020/03/16	10	17.55	2	18.10	17.40	8	221	3.62%
2020/03/13	0	0.00	18	18.23	18.05	-18	232	-7.74%
2020/03/12	5	19.70	0	0.00	19.80	5	230	2.17%
2020/03/11	2	21.50	4	22.03	21.70	-2	231	-0.86%
2020/03/10	2	22.75	0	0.00	22.70	2	246	0.81%
2020/03/09	0	0.00	6	23.13	22.75	-6	261	-2.30%
2020/03/05	6	21.90	0	0.00	21.90	6	245	2.44%
2020/03/03	10	21.85	0	0.00	21.50	10	263	3.80%
2020/02/27	0	0.00	1	22.60	22.55	-1	258	-0.39%
2020/02/24	6	23.31	0	0.00	23.40	6	245	2.44%
2020/02/06	1	21.90	0	0.00	21.90	1	216	0.46%
2020/02/05	0	0.00	1	22.30	22.30	-1	219	-0.46%
2020/01/03	1	23.20	1	23.80	23.35	0	189	0.00%
2019/12/31	1	23.10	0	0.00	23.30	1	187	0.53%
2019/12/30	0	0.00	1	23.60	23.20	-1	187	-0.53%
2019/12/23	1	23.10	0	0.00	23.10	1	188	0.53%
2019/12/19	0	0.00	1	23.60	23.30	-1	187	-0.53%
2019/12/18	1	23.10	0	0.00	23.10	1	187	0.53%
2019/12/10	0	0.00	1	23.90	24.35	-1	176	-0.57%
2019/11/29	1	22.60	1	22.95	22.40	0	110	0.00%
2019/10/17	0	0.00	1	21.00	21.00	-1	94	-1.06%
2019/09/26	15	20.90	0	0.00	21.00	15	100	14.98%
2019/09/19	0	0.00	1	20.85	21.00	-1	108	-0.92%
2019/09/03	2	21.63	0	0.00	21.60	2	172	1.16%
2019/06/24	30	21.58	0	0.00	21.50	30	208	14.39%
2019/06/18	0	0.00	1	23.70	23.70	-1	156	-0.64%
2019/05/30	0	0.00	1	23.90	23.35	-1	151	-0.66%
2019/05/29	2	24.75	0	0.00	23.60	2	152	1.31%
2019/05/22	2	23.45	0	0.00	23.45	2	157	1.27%
2019/05/08	0	0.00	2	23.90	23.90	-2	200	-1.00%
2019/04/19	1	27.50	0	0.00	27.55	1	215	0.46%
2019/04/16	2	28.90	0	0.00	28.20	2	232	0.86%
2019/04/15	0	0.00	1	28.00	28.90	-1	226	-0.44%
2019/04/09	1	26.30	0	0.00	26.40	1	229	0.43%
2019/03/07	13	26.92	0	0.00	26.80	13	277	4.69%
2019/02/19	0	0.00	2	28.80	28.85	-2	266	-0.75%
2019/02/15	0	0.00	1	28.70	28.65	-1	261	-0.38%
2019/02/13	1	29.60	0	0.00	29.85	1	253	0.39%
2019/02/12	0	0.00	1	30.60	30.00	-1	245	-0.41%
2019/01/24	0	0.00	3	27.80	27.75	-3	210	-1.42%
2019/01/23	1	28.30	0	0.00	28.05	1	208	0.48%
2019/01/22	1	28.05	3	28.25	28.00	-2	205	-0.97%
2019/01/18	1	28.50	0	0.00	28.00	1	201	0.50%
2019/01/16	0	0.00	1	27.50	28.40	-1	195	-0.51%
2019/01/11	0	0.00	4	26.95	26.85	-4	187	-2.14%
2019/01/10	1	28.00	0	0.00	27.10	1	184	0.54%
2019/01/09	2	28.80	0	0.00	28.20	2	179	1.11%
2019/01/08	1	27.70	0	0.00	27.95	1	170	0.59%
2019/01/07	1	27.75	3	27.20	27.55	-2	167	-1.20%
2019/01/04	2	26.50	0	0.00	26.90	2	163	1.22%
2019/01/03	2	26.40	2	26.65	26.60	0	163	0.00%
2019/01/02	0	0.00	15	26.17	26.30	-15	168	-8.88%
2018/12/28	1	25.85	0	0.00	25.80	1	172	0.58%
2018/12/27	2	25.40	0	0.00	26.10	2	185	1.08%
2018/12/26	2	24.98	3	24.70	24.70	-1	189	-0.53%
2018/12/25	5	24.00	15	23.13	23.70	-10	214	-4.67%
2018/12/17	0	0.00	4	22.00	22.95	-4	215	-1.85%
2018/12/14	4	21.45	0	0.00	22.40	4	212	1.88%
2018/12/13	0	0.00	2	23.30	23.35	-2	206	-0.97%
2018/11/21	0	0.00	7	21.56	21.60	-7	172	-4.05%
2018/11/05	10	20.00	0	0.00	19.95	10	176	5.68%
2018/11/02	20	20.05	0	0.00	20.00	20	175	11.39%
2018/10/18	0	0.00	1	22.10	21.90	-1	171	-0.58%
2018/10/09	2	24.25	0	0.00	23.20	2	163	1.22%
2018/10/04	1	27.20	0	0.00	27.00	1	125	0.80%
2018/10/03	1	29.10	0	0.00	28.55	1	111	0.90%
2018/10/02	0	0.00	1	26.80	26.80	-1	79	-1.26%
2018/07/02	0	0.00	3	24.83	24.80	-3	188	-1.59%
2018/06/15	1	25.10	0	0.00	25.25	1	199	0.50%
2018/06/13	0	0.00	1	26.00	25.50	-1	204	-0.49%
2018/05/21	0	0.00	1	25.65	25.95	-1	198	-0.50%
2018/04/30	0	0.00	1	26.90	26.20	-1	203	-0.49%
2018/04/27	1	26.20	0	0.00	26.00	1	201	0.50%
2018/04/13	0	0.00	1	28.90	28.65	-1	205	-0.49%
2018/04/12	1	28.10	1	28.80	30.00	0	199	0.00%
2018/04/11	1	27.60	1	28.10	28.15	0	187	0.00%
2018/04/10	0	0.00	1	29.70	29.05	-1	178	-0.56%
2018/04/09	1	29.15	2	28.38	29.15	-1	148	-0.67%
2018/03/29	1	26.55	0	0.00	26.60	1	116	0.86%
2018/03/21	0	0.00	1	27.90	27.65	-1	109	-0.92%
2018/03/20	1	27.50	1	28.00	27.50	0	106	0.00%
2018/03/19	5	27.40	0	0.00	27.60	5	107	4.65%
2018/03/16	1	26.90	0	0.00	27.10	1	104	0.95%
2018/03/07	1	26.25	0	0.00	26.15	1	108	0.92%
2018/02/23	0	0.00	2	25.45	25.40	-2	116	-1.72%
2018/02/22	3	25.08	1	25.80	25.30	2	117	1.71%
2018/02/12	1	24.20	0	0.00	24.20	1	120	0.83%
2018/01/29	5	28.30	0	0.00	28.00	5	145	3.43%