太景*-KY (4157)-國泰-松江券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.55
漲跌
▲0.45
漲幅
+2.98%
成交量
4,068張
產業
上櫃生技醫療類股
264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

太景*-KY (4157)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	16.2	15.55	21	15.41	15.55	-4.8	2,580	-0.18%
2024/05/16	2.5	15.07	10	15.15	15.10	-7.5	2,557	-0.29%
2024/05/15	14.1	15.06	0	0.00	15.05	14.1	2,574	0.55%
2024/05/14	2.2	15.00	7	15.07	15.00	-4.8	2,575	-0.19%
2024/05/13	10.4	15.13	3	15.10	15.05	7.4	2,566	0.29%
2024/05/09	0	0.00	15	15.41	15.35	-15	2,540	-0.59%
2024/05/08	1.2	14.97	0	0.00	14.95	1.2	2,495	0.05%
2024/05/07	0.9	14.97	13	14.85	14.85	-12.1	2,493	-0.49%
2024/05/06	5.3	15.04	0	0.00	14.95	5.3	2,476	0.21%
2024/05/03	3	15.15	6	15.25	15.00	-3	2,478	-0.12%
2024/05/02	4	15.23	0	0.00	15.15	4	2,447	0.16%
2024/04/30	3	15.45	1	15.75	15.35	2	2,429	0.08%
2024/04/29	1	15.35	2	15.45	15.65	-1	2,407	-0.04%
2024/04/26	3	15.43	6	15.47	15.40	-3	2,370	-0.13%
2024/04/25	1	15.50	1	15.60	15.50	0	2,345	0.00%
2024/04/24	13	15.45	18	15.51	15.45	-5	2,326	-0.21%
2024/04/23	6	15.53	9	15.65	15.50	-3	2,295	-0.13%
2024/04/22	27.1	16.02	21	15.94	15.60	6.1	2,247	0.27%
2024/04/19	5	16.72	9.1	17.02	16.45	-4.1	2,041	-0.20%
2024/04/18	6	15.68	10.1	15.70	15.75	-4.1	1,621	-0.25%
2024/04/17	5.6	14.38	13	14.41	14.35	-7.4	1,451	-0.51%
2024/04/16	15.5	14.35	20	14.36	14.25	-4.5	1,449	-0.31%
2024/04/15	13.3	14.75	0	0.00	14.65	13.3	1,418	0.93%
2024/04/11	7.3	14.99	10	15.00	14.90	-2.7	1,438	-0.19%
2024/04/10	4.1	15.19	0	0.00	15.10	4.1	1,428	0.28%
2024/04/09	13	15.20	2	15.25	15.20	11	1,433	0.77%
2024/04/08	0.2	15.34	1	15.20	15.30	-0.8	1,431	-0.05%
2024/04/03	7.2	15.29	2	15.40	15.05	5.2	1,436	0.36%
2024/04/02	12.1	15.61	6	15.60	15.65	6.1	1,415	0.43%
2024/04/01	1.1	15.70	0	0.00	15.70	1.1	1,403	0.08%
2024/03/29	0.3	15.53	0	0.00	15.45	0.3	1,365	0.02%
2024/03/28	0.1	15.55	3	15.70	15.45	-2.9	1,349	-0.22%
2024/03/27	0	0.00	0.2	15.55	15.45	-0.2	1,324	-0.02%
2024/03/25	0.1	15.10	3	15.10	15.40	-2.9	1,273	-0.22%
2024/03/22	1	14.75	0.2	14.85	14.90	0.8	1,236	0.06%
2024/03/20	0.3	14.50	0	0.00	14.35	0.3	1,238	0.02%
2024/03/19	0	14.68	0	0.00	14.50	0	1,234	0.00%
2024/03/18	0.3	14.75	0	0.00	14.65	0.3	1,233	0.02%
2024/03/15	0.1	14.70	1	14.75	14.65	-0.9	1,246	-0.07%
2024/03/14	0.4	14.61	0	0.00	14.60	0.4	1,253	0.03%
2024/03/13	3.5	14.66	0	0.00	14.50	3.5	1,259	0.28%
2024/03/12	0.3	15.11	5	15.20	14.90	-4.7	1,267	-0.37%
2024/03/11	1.2	14.51	9	14.50	14.55	-7.8	1,246	-0.63%
2024/03/08	0.1	14.64	5	14.72	14.55	-4.9	1,335	-0.36%
2024/03/07	5.6	14.53	0	0.00	14.75	5.6	1,492	0.38%
2024/03/06	0.9	14.83	0	0.00	14.70	0.9	1,569	0.06%
2024/03/05	0.3	14.90	0	0.00	14.80	0.3	1,577	0.02%
2024/03/04	6.4	14.98	0	0.00	14.85	6.4	1,630	0.39%
2024/03/01	2.1	15.08	1	15.20	15.20	1.1	1,762	0.06%
2024/02/29	0.1	15.10	1	15.20	15.10	-0.9	1,896	-0.05%
2024/02/27	7	15.12	0	0.00	15.00	7	1,892	0.37%
2024/02/26	0.4	15.25	0	0.00	15.20	0.4	1,890	0.02%
2024/02/23	1.1	15.11	0	0.00	15.10	1.1	1,879	0.06%
2024/02/22	0.5	15.50	0	0.00	15.25	0.5	1,864	0.03%
2024/02/21	6	15.60	0	0.00	15.65	6	1,849	0.32%
2024/02/20	0	15.56	0	0.00	15.55	0	1,837	0.00%
2024/02/19	0	15.60	1	15.70	15.50	-1	1,835	-0.05%
2024/02/16	0	15.40	0	0.00	15.40	0	1,803	0.00%
2024/02/05	3	14.95	0	0.00	14.95	3	1,792	0.17%
2024/02/02	0.1	15.03	0	0.00	14.90	0.1	1,811	0.00%
2024/02/01	0.1	15.03	0	0.00	15.05	0.1	1,822	0.00%
2024/01/31	0	14.95	0	0.00	14.85	0	1,845	0.00%
2024/01/30	0.2	15.05	0	0.00	14.90	0.2	1,890	0.01%
2024/01/29	0.1	15.10	0	0.00	15.00	0.1	2,025	0.00%
2024/01/25	0.3	14.95	4	14.90	14.90	-3.7	2,009	-0.18%
2024/01/24	4	14.95	0	0.00	14.95	4	2,017	0.20%
2024/01/23	0.2	14.93	0	0.00	14.90	0.2	2,020	0.01%
2024/01/22	0	14.95	220	14.80	14.80	-220	2,027	-10.85%	大賣/鉅額交易
2024/01/19	0.1	14.86	0	0.00	14.80	0.1	2,043	0.01%
2024/01/18	0.7	14.76	0	0.00	14.80	0.7	2,047	0.04%
2024/01/17	0.2	15.07	0	0.00	14.75	0.2	2,052	0.01%
2024/01/16	0.6	15.26	2	15.25	15.10	-1.4	2,065	-0.07%
2024/01/15	0.2	15.39	0	0.00	15.30	0.2	2,057	0.01%
2024/01/12	2.5	15.32	2	15.35	15.25	0.5	2,063	0.03%
2024/01/11	0.1	15.15	0	0.00	15.20	0.1	2,061	0.00%
2024/01/10	0.1	15.20	0	0.00	15.15	0.1	2,063	0.00%
2024/01/09	0.1	15.40	59	15.40	15.25	-58.9	2,062	-2.86%
2024/01/08	0.1	15.51	29	15.50	15.40	-28.9	2,051	-1.41%
2024/01/05	0.2	15.11	0	0.00	15.10	0.2	2,018	0.01%
2024/01/04	0	15.10	0	0.00	15.05	0	2,015	0.00%
2024/01/03	53.2	15.29	0	0.00	15.05	53.2	2,009	2.65%
2024/01/02	15.1	15.15	0	0.00	15.05	15.1	1,994	0.76%
2023/12/29	10	15.30	5	15.30	15.20	5	1,986	0.25%
2023/12/28	0	15.20	0	0.00	15.10	0	1,979	0.00%
2023/12/27	0.1	15.30	0	0.00	15.20	0.1	1,968	0.00%
2023/12/26	0.2	15.23	0.2	15.20	15.20	0	1,968	0.00%
2023/12/25	1.4	15.16	11	15.25	15.10	-9.6	1,971	-0.49%
2023/12/22	11.3	15.35	0	0.00	15.35	11.3	1,964	0.57%
2023/12/21	22.2	15.66	1	15.55	15.50	21.2	1,976	1.07%
2023/12/20	0	15.45	0	0.00	15.50	0	1,964	0.00%
2023/12/19	5.4	15.51	1	15.50	15.45	4.4	1,947	0.23%
2023/12/18	1.4	15.37	2	15.50	15.30	-0.6	1,924	-0.03%
2023/12/15	5.2	15.30	0	0.00	15.30	5.2	1,910	0.27%
2023/12/12	1.1	15.30	10	15.20	15.25	-9	1,920	-0.47%
2023/12/11	1.3	15.47	0	0.00	15.40	1.3	1,904	0.07%
2023/12/08	0.1	15.80	0	0.00	15.55	0.1	1,892	0.00%
2023/12/07	6.1	15.87	27	16.30	15.65	-20.9	1,873	-1.11%
2023/12/06	1	16.20	11	16.11	16.10	-10	1,831	-0.55%
2023/12/05	10.1	16.10	21	16.36	16.00	-10.9	1,803	-0.61%
2023/12/04	20	16.68	31	16.63	16.85	-11	1,707	-0.64%
2023/12/01	26	16.32	30	16.37	16.05	-4	1,527	-0.26%
2023/11/30	0.1	15.90	10	15.80	15.90	-10	1,415	-0.70%
2023/11/29	1	15.85	11	15.90	15.90	-10	1,399	-0.71%
2023/11/28	64	15.62	135	16.06	15.75	-71	1,341	-5.29%	大賣/
2023/11/27	81.1	15.73	6	16.15	16.20	75.1	1,187	6.32%
2023/11/24	0	15.00	0	0.00	15.00	0	1,050	0.00%
2023/11/23	0	0.00	2	15.10	15.05	-2	1,075	-0.19%
2023/11/21	0	14.85	1	14.80	14.85	-1	1,067	-0.09%
2023/11/20	0	14.85	0	0.00	14.80	0	1,085	0.00%
2023/11/17	1	14.80	0	0.00	14.85	1	1,083	0.09%
2023/11/16	0.1	14.90	1	14.80	14.75	-0.9	1,087	-0.08%
2023/11/14	1	14.65	1	14.80	14.70	0	1,083	0.00%
2023/11/13	3.1	14.95	3.1	14.89	14.80	0	1,080	0.00%
2023/11/10	3	15.20	0	0.00	15.15	3	1,076	0.28%
2023/11/09	0	0.00	0.1	15.50	15.40	-0.1	1,063	-0.01%
2023/11/07	0	0.00	30	15.75	15.65	-30	1,046	-2.87%
2023/11/06	13	15.81	4	15.81	15.75	9	1,025	0.88%
2023/11/03	1	14.90	0	0.00	14.85	1	891	0.12%
2023/11/01	0	15.05	1	15.05	14.90	-1	906	-0.11%
2023/10/31	1.2	14.86	0	0.00	14.70	1.2	899	0.13%
2023/10/30	3	14.95	0	0.00	14.90	3	916	0.33%
2023/10/27	0	0.00	1	14.95	14.95	-1	914	-0.11%
2023/10/26	0	14.65	3	14.60	14.50	-3	906	-0.33%
2023/10/25	6	14.84	5	14.90	14.95	1	929	0.11%
2023/10/24	0	0.00	7	14.81	14.90	-7	933	-0.75%
2023/10/23	5	14.25	0	0.00	14.20	5	925	0.54%
2023/10/20	5	13.96	9	14.02	14.05	-4	951	-0.42%
2023/10/19	3	13.92	1	14.20	14.20	2	966	0.21%
2023/10/18	2.3	14.21	0	0.00	14.15	2.3	984	0.23%
2023/10/17	8.1	14.43	0	0.00	14.35	8.1	994	0.82%
2023/10/13	0	14.65	0	0.00	14.50	0	1,068	0.00%
2023/10/12	2	14.75	2	14.65	14.70	0	1,106	0.00%
2023/10/11	6	14.55	51	14.59	14.50	-45	1,134	-3.97%
2023/10/04	0	14.50	0	0.00	14.50	0	1,268	0.00%
2023/09/28	4	14.50	0	0.00	14.45	4	1,389	0.29%
2023/09/27	2	14.45	0	0.00	14.55	2	1,444	0.14%
2023/09/26	6.5	14.59	0	0.00	14.45	6.5	1,599	0.41%
2023/09/25	1	14.75	0	0.00	14.70	1	1,686	0.06%
2023/09/22	0	14.95	0	0.00	14.80	0	1,932	0.00%
2023/09/21	0.4	14.82	0	0.00	14.70	0.4	2,340	0.02%
2023/09/20	1.2	14.83	0	0.00	14.80	1.2	2,527	0.05%
2023/09/19	1	14.90	3	15.00	14.90	-2	2,583	-0.08%
2023/09/18	1	14.95	1	15.10	14.95	0	2,592	0.00%
2023/09/15	7	15.00	0	0.00	14.95	7	2,585	0.27%
2023/09/14	0	15.15	0	0.00	15.10	0	2,584	0.00%
2023/09/13	1	14.90	1	15.05	15.00	0	2,601	0.00%
2023/09/11	0	14.95	0	0.00	14.90	0	2,647	0.00%
2023/09/07	11.1	15.05	0	0.00	15.00	11.1	2,730	0.41%
2023/09/06	0	0.00	10	15.30	15.25	-10	2,908	-0.34%
2023/09/05	0.2	15.35	0	0.00	15.20	0.2	3,015	0.01%
2023/09/01	1.1	15.41	0	0.00	15.40	1.1	3,012	0.04%
2023/08/31	3.1	15.53	10	15.60	15.60	-6.9	3,004	-0.23%
2023/08/29	0	0.00	1	15.25	15.40	-1	2,997	-0.03%
2023/08/25	2.3	14.77	0	0.00	14.85	2.3	3,004	0.08%
2023/08/24	4.2	14.88	0	0.00	14.90	4.2	3,007	0.14%
2023/08/21	0	15.20	1	15.30	15.20	-1	2,998	-0.03%
2023/08/18	1	14.95	0	0.00	15.00	1	2,993	0.03%
2023/08/16	1	14.80	1	14.95	15.00	0	2,994	0.00%
2023/08/15	0	0.00	1	15.05	15.10	-1	2,989	-0.03%
2023/08/14	5.2	14.80	3	14.70	14.90	2.2	2,985	0.07%
2023/08/11	4	15.04	3	15.20	15.00	1	2,967	0.04%
2023/08/10	10.1	15.06	0	0.00	15.00	10.1	2,960	0.34%
2023/08/08	0	15.49	0	0.00	15.45	0	2,949	0.00%
2023/08/07	10.2	15.60	120	15.58	15.65	-109.9	2,963	-3.71%	大賣/鉅額交易
2023/08/04	2.1	15.26	5	15.35	15.50	-2.9	2,945	-0.10%
2023/08/02	1	15.35	100	15.51	15.35	-99	2,954	-3.35%
2023/08/01	0	15.60	0	0.00	15.50	0	2,945	0.00%
2023/07/31	0.1	15.56	0	0.00	15.40	0.1	2,958	0.00%
2023/07/28	2	15.40	25	15.43	15.60	-23	2,959	-0.78%
2023/07/27	0	15.70	0	0.00	15.55	0	2,944	0.00%
2023/07/26	8	15.49	0	0.00	15.45	8	2,945	0.27%
2023/07/25	8	15.55	0	0.00	15.65	8	2,929	0.27%
2023/07/24	8.1	15.70	0	0.00	15.65	8.1	2,904	0.28%
2023/07/21	5.2	16.01	0	0.00	16.05	5.2	2,894	0.18%
2023/07/20	10	16.05	0	0.00	16.00	10	2,888	0.35%
2023/07/19	0	0.00	13	16.13	16.10	-13	2,892	-0.45%
2023/07/18	27.3	16.10	2	16.00	15.75	25.3	2,876	0.88%
2023/07/17	0	0.00	10	16.30	16.45	-10	2,862	-0.35%
2023/07/14	3	15.95	0	0.00	16.00	3	2,873	0.10%
2023/07/13	31.3	15.82	0	0.00	15.70	31.3	2,854	1.10%
2023/07/12	10	16.15	43	16.13	16.05	-33	2,821	-1.17%
2023/07/11	18	16.92	0	0.00	16.50	18	2,776	0.65%
2023/07/07	2	16.65	6	16.65	16.65	-4	2,735	-0.15%
2023/07/06	16	17.09	0	0.00	16.90	16	2,689	0.59%
2023/07/05	1	16.80	0	0.00	17.00	1	2,640	0.04%
2023/07/04	12.1	17.39	12	17.39	17.05	0.1	2,588	0.00%
2023/07/03	2	18.30	6	18.13	18.00	-4	2,442	-0.16%
2023/06/30	6	18.36	15	18.65	17.85	-9	2,337	-0.39%
2023/06/29	11	18.29	7	18.14	18.10	4	2,097	0.19%
2023/06/28	17	16.54	20	16.87	17.20	-3	1,702	-0.18%
2023/06/27	7.1	15.99	15	16.15	16.05	-8	1,523	-0.52%
2023/06/26	1	15.60	0	0.00	15.60	1	1,503	0.07%
2023/06/21	1	15.65	0	0.00	15.65	1	1,502	0.07%
2023/06/20	14.1	15.70	1	15.80	15.75	13.1	1,532	0.85%
2023/06/19	5	15.80	0	0.00	15.70	5	1,591	0.31%
2023/06/15	0.2	15.60	0	0.00	15.65	0.2	1,696	0.01%
2023/06/14	1.1	15.61	0	0.00	15.60	1.1	1,685	0.06%
2023/06/13	0.1	15.80	4	15.70	15.90	-3.9	1,684	-0.23%
2023/06/12	5.1	16.20	0	0.00	16.00	5.1	1,633	0.31%
2023/06/09	2	15.45	0	0.00	15.35	2	1,457	0.14%
2023/06/08	0.1	14.90	0	0.00	14.90	0.1	1,363	0.01%
2023/06/07	0.2	14.91	0	0.00	14.75	0.2	1,381	0.01%
2023/06/06	4.2	14.76	0	0.00	14.80	4.2	1,397	0.30%
2023/06/02	0.3	14.95	0	0.00	14.85	0.3	1,406	0.02%
2023/06/01	0	14.95	0	0.00	15.00	0	1,413	0.00%
2023/05/31	0.2	14.75	1	14.80	15.00	-0.8	1,406	-0.06%
2023/05/30	3.4	14.72	0	0.00	14.70	3.4	1,385	0.24%
2023/05/29	0.4	15.00	0	0.00	14.85	0.4	1,401	0.03%
2023/05/26	0.1	15.00	0	0.00	14.85	0.1	1,405	0.01%
2023/05/25	0.1	15.10	0	0.00	15.00	0.1	1,407	0.01%
2023/05/22	0	0.00	1	15.15	15.20	-1	1,418	-0.07%
2023/05/18	0	15.10	0	0.00	14.95	0	1,410	0.00%
2023/05/17	1.3	15.10	1	15.00	15.00	0.3	1,413	0.02%
2023/05/15	0.1	15.03	0	0.00	15.05	0.1	1,438	0.00%
2023/05/11	8.2	15.05	0	0.00	14.90	8.2	1,487	0.55%
2023/05/10	0	15.40	0	0.00	15.30	0	1,483	0.00%
2023/05/09	0	15.40	0	0.00	15.35	0	1,489	0.00%
2023/05/08	0.1	15.68	0	0.00	15.40	0.1	1,495	0.01%
2023/05/03	0	15.70	0	0.00	15.60	0	1,510	0.00%
2023/04/28	0	15.35	0	0.00	15.40	0	1,506	0.00%
2023/04/27	0.1	15.05	0	0.00	15.00	0.1	1,500	0.01%
2023/04/25	0.1	15.28	1	15.45	15.10	-0.9	1,497	-0.06%
2023/04/24	0	0.00	4	15.40	15.35	-4	1,494	-0.27%
2023/04/21	0.1	15.16	2	15.35	15.00	-1.9	1,484	-0.13%
2023/04/20	2	15.94	0	0.00	15.35	2	1,474	0.14%
2023/04/19	0.1	15.65	0	0.00	15.85	0.1	1,447	0.00%
2023/04/13	0.1	15.30	35	15.43	15.40	-35	1,439	-2.43%
2023/04/12	0	0.00	12	15.40	15.35	-12	1,437	-0.83%
2023/04/07	1	15.15	0	0.00	15.25	1	1,495	0.07%
2023/03/31	0.1	15.10	0	0.00	15.00	0.1	1,587	0.00%
2023/03/29	0.1	15.20	0	0.00	15.05	0.1	1,653	0.00%
2023/03/28	0.1	15.45	0	0.00	15.20	0.1	1,711	0.00%
2023/03/27	1	15.90	0	0.00	15.50	1	1,849	0.05%
2023/03/24	0	0.00	1	15.70	15.65	-1	1,998	-0.05%
2023/03/23	0	0.00	5	16.00	15.45	-5	2,144	-0.23%
2023/03/22	2	15.30	1	15.25	15.45	1	2,504	0.04%
2023/03/21	0	0.00	27	15.51	15.90	-27	2,738	-0.99%
2023/03/20	4.1	14.30	10	14.50	14.65	-5.9	2,732	-0.22%
2023/03/17	1	14.20	0	0.00	14.25	1	2,728	0.04%
2023/03/16	4.5	14.06	0	0.00	14.00	4.5	2,729	0.16%
2023/03/15	3.2	14.47	5	14.60	14.40	-1.8	2,719	-0.07%
2023/03/14	10	14.50	0	0.00	14.55	10	2,726	0.37%
2023/03/13	4.2	14.61	0	0.00	14.60	4.2	2,737	0.15%
2023/03/10	11.5	15.02	0	0.00	14.90	11.5	2,732	0.42%
2023/03/09	2.1	15.21	0	0.00	15.25	2.1	2,726	0.08%
2023/03/08	0.1	15.50	0	0.00	15.45	0.1	2,748	0.00%
2023/03/07	0.1	15.70	0	0.00	15.55	0.1	2,753	0.00%
2023/03/03	0	0.00	7	15.60	15.60	-7	2,741	-0.26%
2023/03/01	2.4	15.33	0	0.00	15.25	2.4	2,755	0.09%
2023/02/23	0.1	15.70	0	0.00	15.75	0.1	2,759	0.00%
2023/02/21	0	0.00	1	15.80	15.75	-1	2,786	-0.04%
2023/02/20	2	15.80	0	0.00	15.85	2	2,818	0.07%
2023/02/15	0	15.60	0	0.00	15.60	0	2,833	0.00%
2023/02/14	0.1	15.80	0	0.00	15.75	0.1	2,833	0.00%
2023/02/10	0	0.00	2	15.60	15.60	-2	2,823	-0.07%
2023/02/07	0.1	16.00	0	0.00	16.00	0.1	2,777	0.00%
2023/02/06	0	0.00	12	16.01	16.00	-12	2,787	-0.43%
2023/02/03	2	16.15	21	15.95	15.95	-19	2,781	-0.68%
2023/01/17	4.1	15.05	0	0.00	15.00	4.1	2,773	0.15%
2023/01/16	0	0.00	3	15.17	15.15	-3	2,778	-0.11%
2023/01/12	1.2	15.07	0	0.00	14.95	1.2	2,792	0.04%
2023/01/09	0	0.00	1	15.45	15.45	-1	2,815	-0.04%
2023/01/06	23.1	15.38	0	0.00	15.25	23.1	2,834	0.82%
2023/01/04	0.1	15.65	0	0.00	15.50	0.1	2,854	0.00%
2023/01/03	2	15.65	0	0.00	15.65	2	2,874	0.07%
2022/12/28	1	16.15	0	0.00	15.95	1	2,896	0.03%
2022/12/27	2	16.70	0	0.00	16.40	2	2,923	0.07%
2022/12/26	3	17.10	0	0.00	16.60	3	2,912	0.10%
2022/12/23	2	16.55	2	16.63	16.15	0	2,886	0.00%
2022/12/22	0	0.00	3	16.25	16.40	-3	2,891	-0.10%
2022/12/20	11	16.41	2	16.68	16.10	9	2,945	0.31%
2022/12/19	21	17.43	20	17.52	17.15	1	2,951	0.03%
2022/12/16	14	16.90	14	17.05	17.05	0	2,896	0.00%
2022/12/15	21	16.95	11	16.72	16.60	10	2,763	0.36%
2022/12/14	25	17.74	9	17.46	17.25	16	2,631	0.61%
2022/12/13	10	17.72	26	17.94	17.95	-16	2,248	-0.71%
2022/12/12	3	16.28	5	16.40	16.35	-2	1,981	-0.10%
2022/12/08	2	15.48	0	0.00	15.30	2	1,938	0.10%
2022/12/06	5	15.50	0	0.00	15.40	5	2,051	0.24%
2022/12/05	0	0.00	5	16.00	15.95	-5	2,099	-0.24%
2022/12/01	0	15.85	0	0.00	15.80	0	2,210	0.00%
2022/11/23	1	15.30	1	15.40	15.35	0	3,329	0.00%
2022/11/15	0	0.00	0.1	15.00	14.95	-0.1	4,427	0.00%
2022/11/14	0.1	14.90	5	14.79	14.85	-4.9	4,463	-0.11%
2022/11/10	0	0.00	0.2	15.00	14.70	-0.2	4,631	0.00%
2022/11/09	0	0.00	5	14.90	14.90	-5	4,692	-0.11%
2022/11/08	0	0.00	6.8	15.01	14.75	-6.8	4,744	-0.14%
2022/11/07	4	14.85	0.7	14.85	14.80	3.3	4,763	0.07%
2022/11/04	0.2	14.90	0	0.00	14.85	0.2	4,795	0.00%
2022/11/01	0.1	14.40	0	0.00	14.50	0.1	4,898	0.00%
2022/10/28	0.3	14.09	0	0.00	13.90	0.3	5,020	0.01%
2022/10/27	0.1	13.85	0	0.00	14.25	0.1	5,120	0.00%
2022/10/26	0.1	13.75	22	13.65	13.55	-21.9	5,227	-0.42%
2022/10/25	1	14.00	1	13.85	13.65	0	5,283	0.00%
2022/10/24	1	14.59	0	0.00	14.25	1	5,349	0.02%
2022/10/21	0	0.00	1	14.35	14.25	-1	5,511	-0.02%
2022/10/19	0.1	14.65	0	0.00	14.55	0.1	6,698	0.00%
2022/10/18	9	14.67	9	14.65	14.70	0	7,136	0.00%
2022/10/17	0.1	14.30	0	0.00	14.65	0.1	7,276	0.00%
2022/10/14	0	0.00	1	14.70	14.60	-1	7,322	-0.01%
2022/10/13	0	0.00	7	14.19	14.05	-7	7,354	-0.10%
2022/10/12	0	0.00	2	14.93	14.95	-2	7,391	-0.03%
2022/10/11	3	14.95	6.1	14.71	14.70	-3.1	7,383	-0.04%
2022/10/07	2	15.20	0	0.00	15.30	2	7,358	0.03%
2022/10/05	21.1	15.21	2	15.15	15.10	19.1	7,379	0.26%
2022/10/04	22	15.29	8	15.25	15.40	14	7,409	0.19%
2022/10/03	3	14.90	0	0.00	14.80	3	7,409	0.04%
2022/09/30	0	0.00	11	14.70	15.25	-11	7,456	-0.15%
2022/09/29	0.1	15.10	24	15.05	15.05	-23.9	7,466	-0.32%
2022/09/28	49.2	15.30	100	14.98	14.45	-50.8	7,527	-0.67%
2022/09/27	0	15.40	0	0.00	15.55	0	7,458	0.00%
2022/09/26	8.1	15.99	2	15.60	15.50	6.1	7,436	0.08%
2022/09/23	7.1	17.10	5	17.51	16.90	2.1	7,417	0.03%
2022/09/21	9	16.78	0	0.00	16.75	9	7,447	0.12%
2022/09/20	0.1	16.95	1	16.95	16.95	-0.9	7,486	-0.01%
2022/09/19	2	16.90	0	0.00	16.80	2	7,620	0.03%
2022/09/16	0.1	17.50	1	17.35	17.10	-0.9	7,662	-0.01%
2022/09/15	0	0.00	1	17.95	17.50	-1	7,696	-0.01%
2022/09/14	7	17.84	1	17.95	17.80	6	7,755	0.08%
2022/09/13	1	18.20	2	18.50	18.10	-1	7,726	-0.01%
2022/09/12	2	18.05	1	18.20	18.50	1	7,893	0.01%
2022/09/07	12	17.81	0	0.00	17.85	12	7,934	0.15%
2022/09/06	26	18.71	9.8	18.75	18.45	16.2	7,859	0.21%
2022/09/05	10	19.50	42	19.52	19.50	-32	7,643	-0.42%
2022/09/02	10	18.50	11	18.71	18.40	-1	7,185	-0.01%
2022/09/01	21	18.30	9	18.25	18.20	12	7,140	0.17%
2022/08/31	28	19.06	14	19.20	18.90	14	7,109	0.20%
2022/08/30	1	18.45	28	18.61	18.60	-27	6,869	-0.39%
2022/08/29	12	19.01	26	19.20	18.45	-14	6,770	-0.21%
2022/08/26	3	18.48	6	18.65	18.20	-3	6,428	-0.05%
2022/08/25	47	18.47	37	18.33	18.45	10	6,337	0.16%
2022/08/24	4	18.66	10	18.61	18.40	-6	6,248	-0.10%
2022/08/23	32	18.65	25	17.91	17.65	7	6,027	0.12%
2022/08/22	57	18.32	9	18.56	18.65	48	5,863	0.82%
2022/08/19	38	17.65	33	17.72	17.65	5	5,565	0.09%
2022/08/18	1	17.60	2	17.85	17.45	-1	5,518	-0.02%
2022/08/17	7	17.71	6	17.85	17.70	1	5,437	0.02%
2022/08/16	20	17.13	24	17.58	17.60	-4	5,328	-0.08%
2022/08/15	0	0.00	17	17.13	17.25	-17	5,265	-0.32%
2022/08/12	11.3	16.48	0	0.00	16.55	11.3	5,215	0.22%
2022/08/11	2	16.40	0	0.00	16.40	2	5,209	0.04%
2022/08/10	1.1	16.42	0	0.00	16.45	1.1	5,178	0.02%
2022/08/09	11	16.65	0	16.95	16.70	11	5,140	0.21%
2022/08/08	0.1	17.20	7	16.74	16.65	-6.9	5,110	-0.14%
2022/08/05	1	17.10	10	17.20	17.00	-9	5,073	-0.18%
2022/08/04	6	16.68	7	16.64	16.85	-1	5,060	-0.02%
2022/08/03	0	0.00	7	17.94	17.30	-7	4,982	-0.14%
2022/08/02	13	18.29	0	0.00	17.95	13	4,902	0.27%
2022/08/01	32.1	19.06	2	19.08	19.00	30.1	4,813	0.62%
2022/07/29	26	19.08	0	0.00	19.25	26	4,773	0.54%
2022/07/28	44	19.30	6	19.08	19.05	38	4,689	0.81%
2022/07/27	36	19.96	37	19.64	19.40	-1	4,539	-0.02%
2022/07/26	148	20.18	138.5	20.36	20.90	9.5	4,071	0.23%	大買/大賣/
2022/07/25	25	19.66	34	19.71	19.15	-9	3,350	-0.27%
2022/07/22	6	18.48	3	18.85	18.85	3	2,927	0.10%
2022/07/21	0	0.00	2	18.00	18.00	-2	2,821	-0.07%
2022/07/20	20	17.33	20	17.70	17.60	0	2,801	0.00%
2022/07/19	7	17.07	10	17.42	17.25	-3	2,892	-0.10%
2022/07/14	2	16.85	2	17.00	17.00	0	3,307	0.00%
2022/07/12	0	0.00	2	17.43	17.30	-2	3,427	-0.06%
2022/07/11	1	17.35	0	0.00	17.25	1	3,383	0.03%
2022/07/08	3	16.95	0	0.00	17.10	3	3,356	0.09%
2022/07/07	4	16.55	0	0.00	16.75	4	3,292	0.12%
2022/07/06	9	16.67	9	16.66	16.35	0	3,257	0.00%
2022/07/01	0	16.40	24	16.00	15.75	-24	3,173	-0.76%
2022/06/30	90	17.67	92	16.97	17.00	-2	3,141	-0.06%
2022/06/29	29	17.48	26	17.91	17.80	3	3,095	0.10%
2022/06/28	48.1	17.94	28	17.25	17.25	20.1	3,022	0.66%
2022/06/27	4	18.08	5	18.23	17.95	-1	2,980	-0.03%
2022/06/24	1	17.80	6	17.71	17.80	-5	2,888	-0.17%
2022/06/23	2	17.33	2	17.20	17.20	0	2,969	0.00%
2022/06/22	3	17.43	0	0.00	17.65	3	2,907	0.10%
2022/06/21	0	0.00	1	16.65	17.00	-1	2,837	-0.04%
2022/06/20	3	17.92	6	17.63	16.60	-3	2,826	-0.11%
2022/06/17	12	16.92	16	16.96	16.95	-4	2,632	-0.15%
2022/06/16	11	16.97	0	0.00	16.60	11	2,657	0.41%
2022/06/14	0	0.00	4	16.33	15.95	-4	2,736	-0.15%
2022/06/13	3	16.75	0	0.00	16.70	3	2,732	0.11%
2022/06/09	7	17.00	7	16.74	16.80	0	2,786	0.00%
2022/06/02	0	0.00	1	15.95	15.85	-1	2,814	-0.04%
2022/05/31	0.1	15.90	0	0.00	16.00	0.1	2,842	0.00%
2022/05/27	0	15.60	0	0.00	15.55	0	2,882	0.00%
2022/05/24	0.1	15.63	0	0.00	15.45	0.1	3,055	0.00%
2022/05/19	0	16.00	0	0.00	15.95	0	3,453	0.00%
2022/05/18	0	0.00	7	15.45	15.70	-7	3,443	-0.20%
2022/05/17	1.1	15.21	0	0.00	15.30	1.1	3,454	0.03%
2022/05/12	11.1	14.99	5	14.85	14.70	6.1	3,486	0.17%
2022/05/11	10	15.50	0	0.00	15.55	10	3,476	0.29%
2022/05/10	0	15.60	0	0.00	15.50	0	3,474	0.00%
2022/05/09	0.1	16.55	0	0.00	15.70	0.1	3,462	0.00%
2022/05/06	3	16.70	0	0.00	16.60	3	3,501	0.09%
2022/04/27	0	0.00	3	17.50	17.30	-3	3,481	-0.09%
2022/04/26	0.1	17.87	0	0.00	17.65	0.1	3,441	0.00%
2022/04/25	8	18.44	2	18.66	18.05	6	3,386	0.18%
2022/04/22	3	19.18	18	19.02	18.85	-15	3,238	-0.46%
2022/04/21	0	19.55	24	19.25	19.40	-24	3,139	-0.76%
2022/04/20	0	0.00	3	18.20	18.40	-3	2,888	-0.10%
2022/04/19	28	17.79	6	17.80	17.85	22	2,750	0.80%
2022/04/18	0	0.00	10	17.60	17.05	-10	2,658	-0.38%
2022/04/13	0	16.40	2	16.28	16.25	-2	2,572	-0.08%
2022/04/12	0	16.40	0	0.00	16.25	0	2,567	0.00%
2022/04/11	11	16.52	0	0.00	16.50	11	2,554	0.43%
2022/04/07	0.1	16.94	0	0.00	16.70	0.1	2,514	0.00%
2022/04/06	0	0.00	2	17.25	17.10	-2	2,496	-0.08%
2022/04/01	0	17.00	0	0.00	16.75	0	2,473	0.00%
2022/03/31	1	16.90	8	16.93	17.00	-7	2,446	-0.29%
2022/03/30	1	17.40	22	17.45	17.25	-21	2,420	-0.87%
2022/03/29	5	17.50	0	0.00	17.50	5	2,394	0.21%
2022/03/28	90	18.29	63	17.98	17.00	27	2,339	1.15%
2022/03/25	0	0.00	3	17.95	17.75	-3	2,186	-0.14%
2022/03/24	0	0.00	1	17.85	17.95	-1	2,176	-0.05%
2022/03/23	2	18.25	7	18.45	18.25	-5	2,168	-0.23%
2022/03/22	1	18.35	0	0.00	18.45	1	2,163	0.05%
2022/03/21	1	18.20	16	18.39	18.40	-15	2,143	-0.70%
2022/03/18	8	18.09	7	18.21	18.30	1	2,101	0.05%
2022/03/17	5	17.05	5	17.50	17.25	0	2,009	0.00%
2022/03/16	0.1	16.75	2	16.80	16.50	-1.9	1,944	-0.10%
2022/03/15	20	16.79	2	16.80	16.40	18	1,920	0.94%
2022/03/14	0	0.00	8	16.25	16.25	-8	1,841	-0.43%
2022/03/09	0.2	16.00	1	16.20	16.00	-0.8	1,844	-0.04%
2022/03/08	3.1	16.06	3	16.30	16.00	0.1	1,831	0.00%
2022/03/07	0.1	16.40	0	0.00	16.20	0.1	1,811	0.00%
2022/03/04	0	0.00	0	17.05	16.95	0	1,819	0.00%
2022/03/03	0	0.00	2	17.05	17.05	-2	1,829	-0.11%
2022/03/02	0	0.00	8	17.18	17.15	-8	1,833	-0.44%
2022/03/01	0	0.00	1	17.45	17.00	-1	1,838	-0.05%
2022/02/25	1	17.10	0	0.00	16.95	1	1,813	0.06%
2022/02/24	0.1	16.03	0	0.00	15.85	0.1	1,764	0.00%
2022/02/23	5	16.80	5	16.95	16.80	0	1,734	0.00%
2022/02/22	22	16.90	29	17.10	16.95	-7	1,702	-0.41%
2022/02/21	5	16.95	8	16.89	17.10	-3	1,488	-0.20%
2022/02/17	0	15.90	0	0.00	15.65	0	1,344	0.00%
2022/02/16	0.2	15.46	1	15.50	15.50	-0.8	1,343	-0.06%
2022/02/15	0.1	15.78	2	15.45	15.45	-1.9	1,345	-0.14%
2022/02/14	0.3	15.14	0	0.00	14.95	0.3	1,313	0.02%
2022/02/10	0	0.00	5	15.10	15.00	-5	1,300	-0.38%
2022/02/09	5	14.90	0	0.00	15.10	5	1,290	0.39%
2022/02/08	3.1	15.01	3	15.22	15.00	0.1	1,275	0.01%
2022/02/07	0	13.85	0	0.00	14.55	0	1,201	0.00%
2022/01/26	0.2	13.40	4	13.19	13.25	-3.8	1,183	-0.32%
2022/01/25	0.4	13.49	5	13.20	13.20	-4.6	1,179	-0.39%
2022/01/21	16	14.10	0	0.00	14.10	16	1,140	1.40%
2022/01/19	1	14.35	0	0.00	14.30	1	1,143	0.09%
2022/01/13	0	0.00	1	14.90	14.75	-1	1,137	-0.09%
2022/01/12	0	15.05	0	0.00	14.85	0	1,132	0.00%
2022/01/11	28	15.23	18	15.30	15.00	10	1,127	0.89%
2022/01/10	0	0.00	1	15.50	15.50	-1	1,114	-0.09%
2022/01/07	0	0.00	8	15.76	15.75	-8	1,110	-0.72%
2022/01/06	0	15.55	1	15.50	15.65	-1	1,104	-0.09%
2022/01/05	5	15.30	0	0.00	15.30	5	1,097	0.46%
2022/01/03	5	15.35	2	15.70	15.70	3	1,111	0.27%
2021/12/29	0	0.00	4	15.35	15.20	-4	1,107	-0.36%
2021/12/28	2	15.15	2	15.20	15.15	0	1,124	0.00%
2021/12/27	0	0.00	1	15.40	15.40	-1	1,129	-0.09%
2021/12/22	8	15.65	0	0.00	15.65	8	1,134	0.70%
2021/12/21	0	0.00	1	15.80	15.80	-1	1,130	-0.09%
2021/12/20	0	0.00	3	16.03	15.90	-3	1,131	-0.27%
2021/12/17	2.1	15.83	0	0.00	15.80	2.1	1,134	0.18%
2021/12/16	1	16.45	1	16.60	16.50	0	1,109	0.00%
2021/12/15	0	15.75	0	0.00	15.75	0	1,085	0.00%
2021/12/14	3	15.95	4	16.35	15.65	-1	1,087	-0.09%
2021/12/13	0	15.70	0	0.00	15.60	0	1,027	0.00%
2021/12/10	1	15.60	0	0.00	15.45	1	1,025	0.10%
2021/12/09	0	15.50	14	15.60	15.60	-14	1,028	-1.36%
2021/12/08	0	0.00	1	15.40	15.30	-1	1,022	-0.10%
2021/12/03	3	15.43	0	0.00	15.35	3	1,044	0.29%
2021/12/02	2	14.83	1	14.80	14.80	1	1,018	0.10%
2021/12/01	0	0.00	1	15.00	15.00	-1	1,023	-0.10%
2021/11/30	7	15.08	1	15.20	14.75	6	1,021	0.59%
2021/11/29	6	14.91	0	0.00	15.00	6	995	0.60%
2021/11/26	2	14.90	2	14.68	14.70	0	976	0.00%
2021/11/24	0	0.00	14	14.36	14.25	-14	928	-1.51%
2021/11/23	6	14.70	16	14.71	14.60	-10	892	-1.12%
2021/11/22	0.2	15.20	0	0.00	14.80	0.2	883	0.02%
2021/11/19	0	0.00	2	15.00	14.95	-2	870	-0.23%
2021/11/12	6	15.13	0	0.00	15.00	6	934	0.64%
2021/11/11	3	15.20	0	0.00	15.15	3	930	0.32%
2021/11/10	0	0.00	2	15.45	15.30	-2	928	-0.22%
2021/11/03	0	0.00	3	15.80	15.90	-3	942	-0.32%
2021/11/02	5	16.04	0	0.00	15.75	5	952	0.52%
2021/11/01	2	15.85	0	0.00	15.80	2	952	0.21%
2021/10/29	6	15.95	0	0.00	15.95	6	954	0.63%
2021/10/28	8	16.01	2	16.10	16.15	6	957	0.63%
2021/10/27	3	15.70	0	0.00	15.85	3	954	0.31%
2021/10/21	5	16.01	0	0.00	16.00	5	978	0.51%
2021/10/20	1	15.90	3	15.93	15.85	-2	979	-0.20%
2021/10/19	2	15.75	0	0.00	15.80	2	980	0.20%
2021/10/08	8	16.59	7	16.79	16.80	1	1,038	0.10%
2021/10/06	1	15.90	0	0.00	15.95	1	1,075	0.09%
2021/10/05	0	0.00	1	16.10	16.10	-1	1,106	-0.09%
2021/10/04	5	16.70	0	0.00	16.50	5	1,229	0.41%
2021/10/01	0	0.00	5	17.00	16.90	-5	1,293	-0.39%
2021/09/23	0.3	17.05	0	0.00	17.20	0.3	1,389	0.02%
2021/09/17	1	17.05	6	17.00	17.30	-5	1,409	-0.35%
2021/09/15	1	17.15	0	0.00	17.20	1	1,448	0.07%
2021/09/08	0	0.00	6	17.76	17.60	-6	1,545	-0.39%
2021/09/07	5	17.25	13	17.28	17.30	-8	1,529	-0.52%
2021/09/06	6	17.65	0	0.00	17.40	6	1,548	0.39%
2021/09/02	0	0.00	11	17.64	17.55	-11	1,565	-0.70%
2021/08/30	3	17.05	0	0.00	17.20	3	1,587	0.19%
2021/08/26	0	0.00	5	17.35	17.25	-5	1,602	-0.31%
2021/08/25	13	17.01	3	17.15	17.25	10	1,618	0.62%
2021/08/24	15	17.08	2	17.15	17.00	13	1,626	0.80%
2021/08/23	7	17.38	0	0.00	17.30	7	1,640	0.43%
2021/08/20	8	17.44	0	0.00	17.20	8	1,643	0.49%
2021/08/19	0	0.00	4	18.00	17.60	-4	1,639	-0.24%
2021/08/18	0	0.00	1	18.20	18.80	-1	1,602	-0.06%
2021/08/17	0	18.70	0	0.00	18.60	0	1,597	0.00%
2021/08/16	0	0.00	10	18.96	19.05	-10	1,594	-0.63%
2021/08/13	0	0.00	4	19.01	19.00	-4	1,596	-0.25%
2021/08/11	3	18.32	0	0.00	18.25	3	1,623	0.18%
2021/08/10	2	18.60	0	0.00	18.55	2	1,643	0.12%
2021/08/09	10	18.84	0	0.00	18.75	10	1,687	0.59%
2021/08/02	1	18.45	1	18.50	18.65	0	2,000	0.00%
2021/07/30	1	18.65	0	0.00	18.60	1	2,012	0.05%
2021/07/28	1.1	18.41	0	0.00	18.45	1.1	2,058	0.05%
2021/07/26	1	18.85	2	18.95	18.95	-1	2,139	-0.05%
2021/07/15	0	0.00	5	19.30	19.30	-5	2,491	-0.20%
2021/07/14	5	19.00	6	19.00	18.90	-1	2,504	-0.04%
2021/07/13	1	19.50	0	0.00	19.05	1	2,517	0.04%
2021/07/12	0	0.00	6	20.01	19.80	-6	2,516	-0.24%
2021/07/09	9	21.21	4	20.46	20.20	5	2,511	0.20%
2021/07/08	7	21.55	1.1	21.55	21.55	5.9	2,415	0.25%
2021/07/07	1	19.25	7	19.41	19.60	-6	2,406	-0.25%
2021/07/06	3	18.95	0	0.00	18.95	3	2,441	0.12%
2021/07/02	10	18.60	2	18.55	18.65	8	2,554	0.31%
2021/06/30	0.1	19.05	0	0.00	18.95	0.1	2,621	0.00%
2021/06/29	2	19.05	2	19.00	18.95	0	2,726	0.00%
2021/06/28	1	19.15	0	0.00	19.20	1	2,897	0.03%
2021/06/22	0	0.00	10	18.81	18.90	-10	3,472	-0.29%
2021/06/21	1	19.20	0	0.00	19.00	1	3,590	0.03%
2021/06/16	2	19.80	3	19.77	19.75	-1	3,608	-0.03%
2021/06/15	2	19.95	1	19.95	19.95	1	3,612	0.03%
2021/06/10	0	0.00	2	20.20	20.30	-2	3,593	-0.06%
2021/06/04	7	21.16	1	21.20	21.00	6	3,573	0.17%
2021/06/02	1	21.25	3	21.05	21.15	-2	3,620	-0.06%
2021/05/31	8	21.79	0	0.00	21.75	8	3,611	0.22%
2021/05/28	0	0.00	1	21.95	21.80	-1	3,598	-0.03%
2021/05/24	1	21.25	0	0.00	21.20	1	3,611	0.03%
2021/05/20	6	20.98	1	21.30	20.60	5	3,678	0.14%
2021/05/19	10	20.00	2	21.80	21.50	8	3,687	0.22%
2021/05/18	0	0.00	10	20.19	20.15	-10	3,670	-0.27%
2021/05/17	6	19.60	5	19.41	19.15	1	3,662	0.03%
2021/05/14	1	21.50	1	21.65	20.80	0	3,637	0.00%
2021/05/13	4	21.04	9	21.27	21.20	-5	3,607	-0.14%
2021/05/12	3	23.30	3	21.63	21.55	0	3,569	0.00%
2021/05/11	7	23.50	8	23.39	23.15	-1	3,505	-0.03%
2021/05/10	3	24.25	6	24.43	24.20	-3	3,485	-0.09%
2021/05/06	2	20.53	0	0.00	20.60	2	3,382	0.06%
2021/05/05	5	21.00	17	20.75	20.75	-12	3,361	-0.36%
2021/05/04	0	0.00	2	21.40	21.40	-2	3,340	-0.06%
2021/05/03	58	23.20	20	22.70	22.70	38	3,289	1.16%
2021/04/29	17	23.52	4	23.15	23.05	13	3,298	0.39%
2021/04/28	1	24.05	0	0.00	23.75	1	3,290	0.03%
2021/04/27	9	23.73	5	24.25	24.15	4	3,287	0.12%
2021/04/26	4	23.84	0	0.00	23.65	4	3,254	0.12%
2021/04/23	7	23.66	7	23.64	23.60	0	3,255	0.00%
2021/04/22	15	25.29	29	24.49	23.70	-14	3,296	-0.42%
2021/04/21	17	25.31	12	25.19	25.55	5	3,203	0.16%
2021/04/20	0	0.00	1	23.85	23.85	-1	3,072	-0.03%
2021/04/19	7.3	24.00	3	23.97	23.75	4.3	3,067	0.14%
2021/04/16	11	23.75	17	23.87	24.05	-6	3,050	-0.20%
2021/04/15	1	23.80	1	23.75	23.95	0	3,033	0.00%
2021/04/14	15	23.82	5	23.50	23.50	10	3,029	0.33%
2021/04/13	41	24.31	2	24.40	24.00	39	3,030	1.29%
2021/04/12	4	24.04	0	0.00	24.00	4	3,000	0.13%
2021/04/09	0	0.00	2	22.95	23.45	-2	2,972	-0.07%
2021/04/08	1	22.85	8	23.04	22.60	-7	2,978	-0.24%
2021/04/07	0	0.00	2	23.85	23.30	-2	2,946	-0.07%
2021/04/06	0	0.00	11	24.29	23.70	-11	2,931	-0.38%
2021/04/01	21	24.21	12	23.72	23.70	9	2,934	0.31%
2021/03/31	14	25.68	3	26.12	25.30	11	2,833	0.39%
2021/03/30	10	24.76	0	0.00	24.75	10	2,672	0.37%
2021/03/29	9	24.59	10	24.50	25.00	-1	2,579	-0.04%
2021/03/26	5	23.77	6	24.12	23.60	-1	2,463	-0.04%
2021/03/25	18	23.22	6	23.52	24.35	12	2,326	0.52%
2021/03/24	2	22.68	1	21.75	22.80	1	2,060	0.05%
2021/03/22	1.2	20.87	3	20.88	20.70	-1.8	1,939	-0.09%
2021/03/18	0	0.00	2	20.40	20.60	-2	1,926	-0.10%
2021/03/15	0	0.00	5	20.25	20.05	-5	1,966	-0.25%
2021/03/12	6	20.44	0	0.00	20.45	6	1,974	0.30%
2021/03/11	0	0.00	10	20.38	20.35	-10	1,997	-0.50%
2021/03/10	1	20.25	2	20.20	20.10	-1	2,017	-0.05%
2021/03/09	5	20.72	5	20.76	20.60	0	2,019	0.00%
2021/02/26	2	19.88	1	19.80	19.95	1	2,014	0.05%
2021/02/23	1	20.00	8	20.26	20.00	-7	2,006	-0.35%
2021/02/22	1	20.35	4	20.30	20.75	-3	1,986	-0.15%
2021/02/19	0	0.00	4	19.16	19.70	-4	1,973	-0.20%
2021/02/18	0	0.00	21	18.19	18.75	-21	1,998	-1.05%
2021/02/17	2	18.10	0	0.00	17.85	2	1,987	0.10%
2021/02/05	185	18.21	0	0.00	18.40	185	1,973	9.38%	大買/鉅額交易
2021/02/04	95	17.59	1	17.65	17.85	94	1,981	4.74%
2021/02/03	12	17.50	1	17.45	17.20	11	2,002	0.55%
2021/02/02	11	16.71	0	0.00	16.90	11	2,011	0.55%
2021/02/01	3	16.83	4	16.91	16.55	-1	2,005	-0.05%
2021/01/29	0	0.00	1	18.00	17.40	-1	1,977	-0.05%
2021/01/28	1	17.95	2	18.65	17.90	-1	1,980	-0.05%
2021/01/27	20	18.65	3	18.60	18.75	17	1,991	0.85%
2021/01/26	56	18.82	5	19.01	18.75	51	2,022	2.52%
2021/01/25	16	18.95	3	19.00	19.15	13	2,085	0.62%
2021/01/22	2	18.30	14	18.00	18.50	-12	2,151	-0.56%
2021/01/21	31	18.27	14	18.76	18.05	17	2,210	0.77%
2021/01/20	3	19.08	12	19.20	18.80	-9	2,216	-0.41%
2021/01/19	81	19.82	1	19.80	19.75	80	2,213	3.61%
2021/01/18	1	19.85	3	19.90	20.10	-2	2,267	-0.09%
2021/01/15	16	19.94	24	19.78	19.30	-8	2,369	-0.34%
2021/01/14	31	20.66	53	20.50	20.45	-22	2,323	-0.95%
2021/01/13	0	0.00	1	21.15	21.05	-1	2,319	-0.04%
2021/01/12	16	21.47	1	21.55	21.40	15	2,421	0.62%
2021/01/11	0	0.00	5	21.10	21.10	-5	2,513	-0.20%
2021/01/08	1	20.95	4	21.09	21.00	-3	2,517	-0.12%
2021/01/07	15	21.12	0	0.00	21.00	15	2,510	0.60%
2021/01/06	21	21.82	0	0.00	21.35	21	2,494	0.84%
2021/01/05	10	22.10	2	22.10	22.10	8	2,472	0.32%
2021/01/04	9	22.54	10	22.44	22.35	-1	2,468	-0.04%
2020/12/31	5	22.86	2	23.70	22.85	3	2,473	0.12%
2020/12/30	2	23.48	0	0.00	23.50	2	2,466	0.08%
2020/12/29	3	23.35	20	23.12	23.30	-17	2,580	-0.66%
2020/12/28	12	22.98	5	22.99	23.00	7	2,591	0.27%
2020/12/25	0	0.00	5	22.45	22.40	-5	2,565	-0.19%
2020/12/24	1	22.35	0	0.00	22.25	1	2,557	0.04%
2020/12/23	0	0.00	3	22.83	22.45	-3	2,546	-0.12%
2020/12/22	9	22.23	4	22.36	22.80	5	2,574	0.19%
2020/12/21	31	22.70	0	0.00	22.65	31	2,579	1.20%
2020/12/18	2	22.70	0	0.00	22.60	2	2,573	0.08%
2020/12/16	0	0.00	3	22.25	22.40	-3	2,557	-0.12%
2020/12/15	12	22.16	0	0.00	22.10	12	2,568	0.47%
2020/12/14	0	0.00	4	22.93	22.75	-4	2,554	-0.16%
2020/12/11	8	22.89	0	0.00	22.75	8	2,547	0.31%
2020/12/10	15	22.38	1	22.10	23.15	14	2,542	0.55%
2020/12/09	1	22.40	4	22.25	22.10	-3	2,520	-0.12%
2020/12/08	4	22.48	1	22.35	22.30	3	2,526	0.12%
2020/12/07	30	22.12	2	22.10	22.05	28	2,524	1.11%
2020/12/04	1	22.40	1	22.55	22.45	0	2,526	0.00%
2020/12/03	0	0.00	2	22.90	22.70	-2	2,552	-0.08%
2020/12/01	0	0.00	1	22.90	22.75	-1	2,603	-0.04%
2020/11/30	1	23.30	1	23.35	22.75	0	2,650	0.00%
2020/11/27	0	0.00	2	23.28	23.25	-2	2,667	-0.07%
2020/11/23	1	23.10	2	23.20	22.90	-1	2,733	-0.04%
2020/11/20	1	23.20	0	0.00	23.10	1	2,768	0.04%
2020/11/18	2	23.50	0	0.00	23.40	2	2,860	0.07%
2020/11/17	0	0.00	6	23.01	23.35	-6	3,059	-0.20%
2020/11/16	0	0.00	10	22.34	22.05	-10	3,550	-0.28%
2020/11/13	11	22.38	6	22.27	22.30	5	3,838	0.13%
2020/11/12	1	21.95	2	22.50	22.00	-1	3,910	-0.03%
2020/11/11	1	22.80	6	22.90	22.40	-5	3,941	-0.13%
2020/11/10	7	23.15	1	22.80	22.90	6	3,996	0.15%
2020/11/09	1	23.25	0	0.00	22.85	1	4,073	0.02%
2020/11/06	1	23.15	0	0.00	23.10	1	4,282	0.02%
2020/11/05	2	23.40	0	0.00	23.20	2	4,358	0.05%
2020/11/04	4	23.33	3	23.55	23.15	1	4,421	0.02%
2020/11/03	1	23.85	3	23.80	23.55	-2	4,494	-0.04%
2020/11/02	2	24.05	12	23.91	23.80	-10	4,607	-0.22%
2020/10/30	10	25.09	1	25.70	24.80	9	4,710	0.19%
2020/10/29	3	24.53	9	24.97	25.10	-6	4,847	-0.12%
2020/10/28	2	24.40	1	24.60	24.20	1	5,111	0.02%
2020/10/27	6	23.90	0	0.00	24.00	6	5,684	0.11%
2020/10/26	2	23.95	0	0.00	23.85	2	5,769	0.03%
2020/10/23	1	24.25	22	24.22	24.70	-21	5,776	-0.36%
2020/10/22	0	0.00	3	23.30	23.30	-3	5,724	-0.05%
2020/10/21	0	0.00	3	23.65	23.70	-3	5,795	-0.05%
2020/10/20	1	23.55	0	0.00	23.80	1	5,820	0.02%
2020/10/19	2	24.40	6	24.33	24.90	-4	5,786	-0.07%
2020/10/16	10	22.83	1	22.65	22.65	9	5,716	0.16%
2020/10/15	1	22.50	1	22.75	22.50	0	5,842	0.00%
2020/10/14	1	22.60	0	0.00	22.70	1	5,866	0.02%
2020/10/13	0	0.00	2	22.45	22.50	-2	5,924	-0.03%
2020/10/12	1	23.05	10	23.04	23.00	-9	6,681	-0.13%
2020/10/08	0	0.00	4	24.16	23.95	-4	7,803	-0.05%
2020/10/07	3	23.70	15	23.74	23.65	-12	8,400	-0.14%
2020/10/06	13	24.90	9.1	24.93	24.35	4	9,548	0.04%
2020/10/05	1	23.20	13	23.81	24.00	-12	10,505	-0.11%
2020/09/30	3	21.30	9	21.61	21.85	-6	10,904	-0.06%
2020/09/29	14	21.11	0	0.00	21.10	14	11,083	0.13%
2020/09/28	3	21.22	9	21.23	21.20	-6	11,169	-0.05%
2020/09/25	3	21.97	0	0.00	21.15	3	11,282	0.03%
2020/09/24	2	21.83	5	21.71	21.80	-3	11,315	-0.03%
2020/09/23	2	21.55	2	21.50	21.45	0	11,369	0.00%
2020/09/22	1	21.70	0	0.00	21.55	1	11,469	0.01%
2020/09/21	5	22.12	2	22.13	21.80	3	11,538	0.03%
2020/09/18	0	0.00	1	22.10	22.05	-1	11,621	-0.01%
2020/09/16	1	21.85	0	0.00	21.75	1	12,210	0.01%
2020/09/15	0	0.00	15	22.12	22.10	-15	12,923	-0.12%
2020/09/11	11	21.39	0	0.00	21.40	11	14,082	0.08%
2020/09/10	10	21.65	0	0.00	21.80	10	14,376	0.07%
2020/09/08	0	0.00	3	22.30	22.50	-3	14,665	-0.02%
2020/09/07	1	21.75	25	21.60	21.35	-24	14,724	-0.16%
2020/09/04	5	21.10	11	22.23	21.90	-6	14,866	-0.04%
2020/09/03	4	21.65	20	21.60	21.55	-16	15,158	-0.11%
2020/09/02	9	22.52	3	22.53	22.25	6	15,125	0.04%
2020/09/01	6	22.93	6	22.85	22.85	0	15,191	0.00%
2020/08/28	0	0.00	1	23.65	23.70	-1	15,175	-0.01%
2020/08/27	0	0.00	1	23.60	23.55	-1	15,166	-0.01%
2020/08/26	0	0.00	1	24.20	23.90	-1	15,167	-0.01%
2020/08/25	2	23.93	0	0.00	23.75	2	15,162	0.01%
2020/08/21	9	25.26	21	24.68	25.05	-12	15,126	-0.08%
2020/08/20	25	24.90	20	25.03	23.95	5	14,956	0.03%
2020/08/19	3	24.17	7	24.95	25.60	-4	14,504	-0.03%
2020/08/18	3	23.38	0	0.00	23.30	3	14,259	0.02%
2020/08/14	2.1	23.99	2	23.98	23.75	0.1	14,225	0.00%
2020/08/13	2	23.90	0	0.00	23.55	2	14,202	0.01%
2020/08/12	0	0.00	5	23.79	24.25	-5	14,262	-0.04%
2020/08/11	9	23.21	0	0.00	23.35	9	14,369	0.06%
2020/08/10	2	24.20	3	24.00	23.90	-1	14,319	-0.01%
2020/08/07	12	23.80	1	23.90	23.55	11	14,327	0.08%
2020/08/06	22	24.65	4	24.88	24.10	18	14,380	0.13%
2020/08/05	8	25.34	4	25.20	25.10	4	14,281	0.03%
2020/08/04	16	24.86	13	25.33	24.70	3	14,137	0.02%
2020/08/03	17	25.46	17	25.37	25.20	0	14,005	0.00%
2020/07/31	24	24.86	12	24.86	25.35	12	13,740	0.09%
2020/07/30	6	23.78	2	23.90	23.90	4	13,198	0.03%
2020/07/29	0	0.00	3	21.00	21.75	-3	13,139	-0.02%
2020/07/28	1	19.95	10	19.88	19.80	-9	13,126	-0.07%
2020/07/27	30	20.91	6	20.75	20.85	24	13,077	0.18%
2020/07/24	1	23.00	3	23.90	23.00	-2	13,012	-0.02%
2020/07/23	4	24.89	0	0.00	24.85	4	13,010	0.03%
2020/07/22	0	0.00	5	25.20	25.20	-5	13,056	-0.04%
2020/07/21	5	23.95	11	23.92	22.95	-6	13,030	-0.05%
2020/07/20	4	25.20	2	25.20	25.20	2	12,905	0.02%
2020/07/17	12	27.95	2	27.95	27.95	10	12,923	0.08%
2020/07/16	66	33.16	33	32.62	31.05	33	12,929	0.26%
2020/07/15	63	33.15	57	32.95	33.75	6	12,257	0.05%
2020/07/14	46	33.02	39	32.96	31.75	7	11,147	0.06%
2020/07/13	107	37.13	95	36.72	35.25	12	10,522	0.11%	大買/
2020/07/10	188	34.31	164	34.32	35.40	24	9,340	0.26%	大買/大賣/
2020/07/09	79	32.08	9	31.53	32.20	70	8,246	0.85%
2020/07/08	7	29.08	16	27.82	29.30	-9	7,798	-0.12%
2020/07/07	4	27.18	12	26.79	26.65	-8	7,591	-0.11%
2020/07/06	4	27.04	8	26.35	27.35	-4	7,501	-0.05%
2020/07/03	2	26.03	0	0.00	26.15	2	7,373	0.03%
2020/07/02	34	26.77	0	0.00	26.15	34	7,292	0.47%
2020/07/01	4	25.40	18	26.68	26.55	-14	7,188	-0.19%
2020/06/30	5	24.80	5	24.57	24.95	0	7,078	0.00%
2020/06/29	2	25.90	2	25.75	25.60	0	7,016	0.00%
2020/06/24	17	25.25	5	24.86	24.60	12	6,931	0.17%
2020/06/23	30	27.44	35	27.07	26.90	-5	6,737	-0.07%
2020/06/22	63	28.88	94	29.05	27.90	-31	6,353	-0.49%
2020/06/19	94	26.73	96.1	26.61	27.50	-2.1	5,640	-0.04%
2020/06/18	15	25.00	7	25.00	25.00	8	4,572	0.17%
2020/06/17	12	22.24	3	21.93	22.75	9	4,475	0.20%
2020/06/16	3	20.80	4	20.73	20.70	-1	4,189	-0.02%
2020/06/15	8	20.25	24	20.23	19.85	-16	4,010	-0.40%
2020/06/12	13	18.79	2	18.65	19.00	11	3,923	0.28%
2020/06/11	28	19.84	15	19.98	19.40	13	3,933	0.33%
2020/06/10	9	19.68	24	19.85	20.70	-15	3,854	-0.39%
2020/06/08	3	19.37	2	19.50	18.80	1	3,644	0.03%
2020/05/28	7	19.31	5	18.65	18.75	2	3,922	0.05%
2020/05/27	0	0.00	20	18.98	18.60	-20	3,924	-0.51%
2020/05/26	1	19.15	7	19.32	19.40	-6	3,902	-0.15%
2020/05/25	37	18.97	8	18.91	18.80	29	3,838	0.76%
2020/05/22	2	19.20	0	0.00	18.70	2	3,830	0.05%
2020/05/21	4	18.93	4	18.80	18.80	0	3,816	0.00%
2020/05/20	2	18.75	1	18.85	18.70	1	3,853	0.03%
2020/05/19	15	18.73	0	0.00	19.25	15	3,822	0.39%
2020/05/18	0	0.00	3	18.65	18.80	-3	3,680	-0.08%
2020/05/15	3	17.15	5	17.25	17.10	-2	3,361	-0.06%
2020/05/14	0	0.00	3	17.70	16.75	-3	3,366	-0.09%
2020/05/13	23	17.27	2	17.45	17.60	21	3,362	0.62%
2020/05/12	1	16.90	2	16.80	16.60	-1	3,288	-0.03%
2020/05/11	3	16.02	0	0.00	16.05	3	3,289	0.09%
2020/05/07	1	16.00	1	16.45	17.10	0	3,332	0.00%
2020/05/06	1	16.05	3	15.88	15.85	-2	3,404	-0.06%
2020/05/05	4	15.43	4	15.45	15.35	0	3,561	0.00%
2020/05/04	32	14.60	60	14.67	15.00	-28	4,182	-0.67%
2020/04/30	30	14.69	1	14.50	14.50	29	4,275	0.68%
2020/04/28	4	14.40	24	14.30	14.25	-20	4,476	-0.45%
2020/04/27	1	14.60	0	0.00	14.70	1	4,633	0.02%
2020/04/24	20	13.45	0	0.00	13.40	20	4,557	0.44%
2020/04/22	1	13.05	0	0.00	13.40	1	4,553	0.02%
2020/04/21	0	0.00	1	14.05	13.50	-1	4,577	-0.02%
2020/04/16	0	0.00	1	13.45	13.20	-1	4,383	-0.02%
2020/04/15	1	13.20	0	0.00	13.15	1	4,470	0.02%
2020/04/14	1	13.55	0	0.00	13.40	1	4,457	0.02%
2020/03/24	0	0.00	3	10.50	10.10	-3	4,421	-0.07%
2020/03/19	0	0.00	7	12.14	11.95	-7	4,388	-0.16%
2020/03/18	0	0.00	1	13.65	13.25	-1	4,386	-0.02%
2020/03/17	3	13.40	0	0.00	13.20	3	4,355	0.07%
2020/03/12	10	19.93	6	18.00	18.00	4	4,131	0.10%
2020/03/11	5	20.63	0	0.00	20.00	5	4,043	0.12%
2020/03/10	2	20.55	7	20.40	20.60	-5	4,061	-0.12%
2020/03/09	12	22.28	2	22.88	21.85	10	4,031	0.25%
2020/03/06	3	22.05	7	21.90	22.10	-4	3,798	-0.11%
2020/03/02	0	0.00	15	19.75	20.90	-15	3,956	-0.38%
2020/02/27	5	21.00	0	0.00	20.50	5	3,945	0.13%
2020/02/25	1	21.65	1	21.30	21.25	0	3,966	0.00%
2020/02/24	1	21.95	0	0.00	22.05	1	4,015	0.02%
2020/02/14	0	0.00	2	21.05	20.80	-2	4,005	-0.05%
2020/02/13	0	0.00	1	21.75	21.50	-1	3,985	-0.03%
2020/02/11	10	22.51	0	0.00	22.15	10	3,925	0.25%
2020/02/10	21	22.88	9	22.45	22.45	12	4,047	0.30%
2020/02/07	1	23.00	4	23.48	23.05	-3	3,982	-0.08%
2020/02/06	0	0.00	19	22.96	22.45	-19	3,923	-0.48%
2020/02/05	135	24.25	40	24.42	24.00	95	3,849	2.47%	大買/
2020/02/04	16	21.89	28	21.61	22.30	-12	3,250	-0.37%
2020/02/03	13	21.66	0	0.00	21.75	13	3,116	0.42%
2020/01/31	21	21.52	5	21.25	21.55	16	3,014	0.53%
2020/01/30	2	22.25	3	22.15	22.25	-1	2,933	-0.03%
2020/01/20	1	20.15	2	20.15	20.25	-1	2,744	-0.04%
2020/01/17	3	19.58	0	0.00	19.40	3	2,695	0.11%
2020/01/15	2	19.68	0	0.00	19.60	2	2,675	0.07%
2019/12/17	1	18.50	2	18.65	18.50	-1	2,482	-0.04%
2019/12/12	0	0.00	7	18.90	18.75	-7	2,458	-0.28%
2019/12/02	4	20.23	0	0.00	20.10	4	2,293	0.17%
2019/11/29	4	21.33	1	21.65	21.35	3	2,225	0.13%
2019/11/27	0	0.00	10	20.30	20.15	-10	2,044	-0.49%
2019/11/25	2	21.83	0	0.00	21.75	2	1,919	0.10%
2019/11/22	10	22.30	0	0.00	22.05	10	1,884	0.53%
2019/11/21	0	0.00	1	21.65	22.10	-1	1,828	-0.05%
2019/11/20	1	21.30	0	0.00	21.30	1	1,739	0.06%
2019/11/18	1	21.60	0	0.00	21.55	1	1,686	0.06%
2019/11/14	1	21.90	0	0.00	21.80	1	1,648	0.06%
2019/11/12	5	21.75	1	22.30	21.70	4	1,567	0.26%
2019/11/07	1	22.10	2	22.25	22.10	-1	1,465	-0.07%
2019/11/05	2	22.00	0	0.00	22.25	2	1,238	0.16%
2019/11/04	2	22.40	0	0.00	22.25	2	1,123	0.18%
2019/09/10	0	0.00	4	17.53	17.50	-4	724	-0.55%
2019/09/09	1	17.60	0	0.00	17.65	1	715	0.14%
2019/07/31	0	0.00	2	17.00	17.00	-2	589	-0.34%
2019/07/23	0.1	17.50	0	0.00	17.30	0.1	606	0.01%
2019/07/18	3	17.50	0	0.00	17.50	3	696	0.43%
2019/07/15	3	17.38	0	0.00	17.35	3	691	0.43%
2019/07/09	0	0.00	3	17.55	17.50	-3	746	-0.40%
2019/07/05	2	17.90	0	0.00	17.80	2	792	0.25%
2019/04/25	0	0.00	40	18.06	18.10	-40	899	-4.45%
2019/04/24	40	18.65	0	0.00	18.15	40	895	4.47%
2019/04/10	0	0.00	10	18.50	18.20	-10	733	-1.36%
2019/03/21	0	0.00	10	17.63	17.80	-10	596	-1.68%
2019/01/23	0	0.00	2	17.20	17.25	-2	749	-0.27%
2019/01/21	0	0.00	1	17.30	17.10	-1	761	-0.13%
2019/01/07	0	0.00	5	17.35	17.40	-5	896	-0.56%
2019/01/03	0	0.00	5	17.20	17.20	-5	917	-0.55%
2018/12/10	1	16.80	0	0.00	16.90	1	894	0.11%
2018/12/06	1	17.30	0	0.00	17.35	1	917	0.11%
2018/11/28	2	16.20	0	0.00	16.35	2	788	0.25%
2018/08/30	0	0.00	2	20.00	19.95	-2	711	-0.28%
2018/07/27	0	0.00	3	22.00	21.75	-3	938	-0.32%
2018/07/18	3	21.15	0	0.00	20.95	3	1,534	0.20%
2018/07/04	0	0.00	10	21.25	20.90	-10	1,537	-0.65%
2018/06/01	10	22.60	1	22.50	22.55	9	1,673	0.54%
2018/05/31	0	0.00	2	22.10	22.65	-2	1,676	-0.12%
2018/05/18	0	0.00	2	23.05	23.05	-2	1,774	-0.11%
2018/05/17	5	23.05	0	0.00	23.05	5	1,884	0.27%
2018/04/24	1	23.45	0	0.00	23.45	1	1,672	0.06%
2018/04/16	0	0.00	1	22.90	22.75	-1	1,589	-0.06%
2018/03/08	1	25.20	0	0.00	24.95	1	1,392	0.07%
2018/02/22	1	25.20	0	0.00	25.10	1	1,284	0.08%
2018/02/06	0	0.00	3	23.10	22.95	-3	986	-0.30%
2018/01/29	3	23.70	0	0.00	24.75	3	961	0.31%
2018/01/23	1	24.85	2	24.85	24.25	-1	837	-0.12%
2018/01/22	2	22.70	0	0.00	23.15	2	709	0.28%