太景*-KY (4157)-統一-台中券商分點個股進出

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
15.15
漲跌
▼0.20
漲幅
-1.30%
成交量
1,665張
產業
上櫃生技醫療類股
263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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	18	15.27	0	0.00	15.15	18	2,447	0.74%
2024/04/30	0.2	15.50	0	0.00	15.35	0.2	2,429	0.01%
2024/04/26	7	15.42	0	0.00	15.40	7	2,370	0.30%
2024/04/25	7	15.60	0	0.00	15.50	7	2,345	0.30%
2024/04/24	3	15.45	3	15.70	15.45	0	2,326	0.00%
2024/04/23	2	15.63	5	15.67	15.50	-3	2,295	-0.13%
2024/04/22	14	16.09	0	0.00	15.60	14	2,247	0.62%
2024/04/19	27	16.97	21	17.19	16.45	6	2,041	0.29%
2024/04/18	1	15.60	21	15.75	15.75	-20	1,621	-1.23%
2024/04/17	1	14.40	0	0.00	14.35	1	1,451	0.07%
2024/04/16	5	14.46	120	14.33	14.25	-115	1,449	-7.93%	大賣/鉅額交易
2024/04/15	3	14.80	0	0.00	14.65	3	1,418	0.21%
2024/04/09	1	15.15	0	0.00	15.20	1	1,433	0.07%
2024/04/03	63	15.26	25	15.05	15.05	38	1,436	2.65%
2024/04/01	0	0.00	14	15.79	15.70	-14	1,403	-1.00%
2024/03/28	13	15.46	2	15.55	15.45	11	1,349	0.82%
2024/03/27	71	15.49	116	15.72	15.45	-45	1,324	-3.40%	大賣/
2024/03/25	0	0.00	1	15.10	15.40	-1	1,273	-0.08%
2024/03/21	0	0.00	3	14.50	14.70	-3	1,244	-0.24%
2024/03/20	0	0.00	3	14.50	14.35	-3	1,238	-0.24%
2024/03/15	0.1	14.70	0	0.00	14.65	0.1	1,246	0.01%
2024/03/13	34	14.66	28	14.51	14.50	6	1,259	0.48%
2024/03/12	10	14.90	11	15.10	14.90	-1	1,267	-0.08%
2024/03/11	11	14.50	0	0.00	14.55	11	1,246	0.88%
2024/03/07	2.1	14.41	0	0.00	14.75	2.1	1,492	0.14%
2024/03/06	12	14.75	0	0.00	14.70	12	1,569	0.76%
2024/03/05	10	14.80	0	0.00	14.80	10	1,577	0.63%
2024/03/04	21	14.93	0	0.00	14.85	21	1,630	1.29%
2024/02/29	10	15.05	0	0.00	15.10	10	1,896	0.53%
2024/02/27	2	15.05	0	0.00	15.00	2	1,892	0.11%
2024/02/23	25	15.17	0	0.00	15.10	25	1,879	1.33%
2024/02/22	2	15.35	3	15.25	15.25	-1	1,864	-0.05%
2024/02/21	1	15.65	0	0.00	15.65	1	1,849	0.05%
2024/02/20	0	0.00	2	15.60	15.55	-2	1,837	-0.11%
2024/02/19	0	0.00	11	15.66	15.50	-11	1,835	-0.60%
2024/02/16	0	0.00	2	15.30	15.40	-2	1,803	-0.11%
2024/02/15	2	15.00	0	0.00	15.10	2	1,783	0.11%
2024/01/31	0	0.00	1	14.85	14.85	-1	1,845	-0.05%
2024/01/29	0.1	15.10	0	0.00	15.00	0.1	2,025	0.00%
2024/01/24	1	15.00	0	0.00	14.95	1	2,017	0.05%
2024/01/23	0	0.00	1	14.85	14.90	-1	2,020	-0.05%
2024/01/19	0	0.00	2	14.80	14.80	-2	2,043	-0.10%
2024/01/18	3	14.75	0	0.00	14.80	3	2,047	0.15%
2024/01/17	0	0.00	40	14.80	14.75	-40	2,052	-1.95%
2024/01/16	0	0.00	3	15.15	15.10	-3	2,065	-0.15%
2024/01/15	0	0.00	5	15.25	15.30	-5	2,057	-0.24%
2024/01/11	1	15.10	0	0.00	15.20	1	2,061	0.05%
2024/01/10	0	0.00	1	15.30	15.15	-1	2,063	-0.05%
2024/01/09	2	15.33	0	0.00	15.25	2	2,062	0.10%
2024/01/08	7	15.41	2	15.53	15.40	5	2,051	0.24%
2024/01/05	0.3	15.10	0	15.10	15.10	0.3	2,018	0.01%
2023/12/28	13	15.15	3	15.10	15.10	10	1,979	0.51%
2023/12/27	0	0.00	4	15.25	15.20	-4	1,968	-0.20%
2023/12/26	0	0.00	4	15.16	15.20	-4	1,968	-0.20%
2023/12/25	3	15.27	4	15.15	15.10	-1	1,971	-0.05%
2023/12/22	0	0.00	4	15.35	15.35	-4	1,964	-0.20%
2023/12/21	0	0.00	6	15.58	15.50	-6	1,976	-0.30%
2023/12/19	3	15.50	1	15.55	15.45	2	1,947	0.10%
2023/12/18	71.2	15.33	45	15.47	15.30	26.2	1,924	1.36%
2023/12/15	0	0.00	1	15.40	15.30	-1	1,910	-0.05%
2023/12/14	3	15.37	0	0.00	15.25	3	1,910	0.16%
2023/12/13	0	0.00	3	15.30	15.30	-3	1,917	-0.16%
2023/12/12	1	15.20	0	0.00	15.25	1	1,920	0.05%
2023/12/11	6	15.63	0	0.00	15.40	6	1,904	0.32%
2023/12/07	57	16.01	22	15.65	15.65	35	1,873	1.87%
2023/12/06	44	16.08	27	16.10	16.10	17	1,831	0.93%
2023/12/05	53	16.40	19	16.07	16.00	34	1,803	1.89%
2023/12/04	31	16.46	66	16.69	16.85	-35	1,707	-2.05%
2023/12/01	9	16.37	2	16.13	16.05	7	1,527	0.46%
2023/11/30	5	15.87	0	0.00	15.90	5	1,415	0.35%
2023/11/29	7	15.83	5	15.89	15.90	2	1,399	0.14%
2023/11/28	115	15.63	49	15.76	15.75	66	1,341	4.92%	大買/
2023/11/27	20	15.48	12	16.13	16.20	8	1,187	0.67%
2023/11/24	2	15.00	0	0.00	15.00	2	1,050	0.19%
2023/11/23	0	0.00	1	15.10	15.05	-1	1,075	-0.09%
2023/11/21	0	0.00	1	14.80	14.85	-1	1,067	-0.09%
2023/11/17	0.1	14.85	0	0.00	14.85	0.1	1,083	0.01%
2023/11/15	3	14.80	0	0.00	14.80	3	1,081	0.28%
2023/11/14	1	14.75	0	0.00	14.70	1	1,083	0.09%
2023/11/13	60	15.07	31	14.80	14.80	29	1,080	2.68%
2023/11/10	10	15.15	0	0.00	15.15	10	1,076	0.93%
2023/11/09	15	15.48	0	0.00	15.40	15	1,063	1.41%
2023/11/08	10	15.65	0	0.00	15.55	10	1,065	0.94%
2023/11/06	20	15.75	10	15.85	15.75	10	1,025	0.97%
2023/11/01	0	0.00	2	15.15	14.90	-2	906	-0.22%
2023/10/27	2	15.05	1	15.05	14.95	1	914	0.11%
2023/10/26	30.1	14.53	0	0.00	14.50	30.1	906	3.31%
2023/10/25	0	0.00	2	14.75	14.95	-2	929	-0.22%
2023/10/24	2	14.80	5	14.90	14.90	-3	933	-0.32%
2023/10/23	1	14.05	1	14.20	14.20	0	925	0.00%
2023/10/20	12	13.93	0	0.00	14.05	12	951	1.26%
2023/10/19	1	14.05	1	14.25	14.20	0	966	0.00%
2023/10/18	1	14.35	0	0.00	14.15	1	984	0.10%
2023/10/16	1	14.50	7	14.66	14.60	-6	1,024	-0.59%
2023/10/13	2	14.70	1	14.50	14.50	1	1,068	0.09%
2023/10/12	2	14.70	0	0.00	14.70	2	1,106	0.18%
2023/10/11	0	0.00	1	14.60	14.50	-1	1,134	-0.09%
2023/10/03	1.1	14.51	0	0.00	14.45	1.1	1,282	0.08%
2023/10/02	0	0.00	2	14.60	14.55	-2	1,334	-0.15%
2023/09/28	1	14.50	3	14.60	14.45	-2	1,389	-0.14%
2023/09/27	4	14.50	0	0.00	14.55	4	1,444	0.28%
2023/09/26	10	14.60	300	14.54	14.45	-290	1,599	-18.14%	大賣/鉅額交易
2023/09/25	11	14.80	1	14.90	14.70	10	1,686	0.59%
2023/09/18	0	0.00	1	15.20	14.95	-1	2,592	-0.04%
2023/09/12	3	14.95	3	15.00	14.95	0	2,629	0.00%
2023/09/11	3	15.10	3	14.90	14.90	0	2,647	0.00%
2023/09/05	0	0.00	5	15.30	15.20	-5	3,015	-0.17%
2023/08/24	5	14.80	0	0.00	14.90	5	3,007	0.17%
2023/08/14	30	14.80	13	14.79	14.90	17	2,985	0.57%
2023/08/11	7	15.00	0	0.00	15.00	7	2,967	0.24%
2023/08/10	26	15.15	14	15.01	15.00	12	2,960	0.41%
2023/08/09	20	15.43	8	15.40	15.40	12	2,943	0.41%
2023/08/08	2	15.55	0	0.00	15.45	2	2,949	0.07%
2023/08/07	27	15.61	7	15.65	15.65	20	2,963	0.67%
2023/08/04	22	15.30	2	15.40	15.50	20	2,945	0.68%
2023/08/01	20	15.45	0	0.00	15.50	20	2,945	0.68%
2023/07/31	1.2	15.51	0	0.00	15.40	1.2	2,958	0.04%
2023/07/28	1	15.45	0	0.00	15.60	1	2,959	0.03%
2023/07/26	100	15.61	40	15.45	15.45	60	2,945	2.04%
2023/07/25	1	15.55	6	15.60	15.65	-5	2,929	-0.17%
2023/07/24	1	15.65	0	0.00	15.65	1	2,904	0.03%
2023/07/18	101	16.13	40	15.75	15.75	61	2,876	2.12%	大買/
2023/07/14	2	16.05	0	0.00	16.00	2	2,873	0.07%
2023/07/13	101	15.88	40	15.70	15.70	61	2,854	2.14%	大買/
2023/07/12	120	16.17	0	0.00	16.05	120	2,821	4.25%	大買/鉅額交易
2023/07/11	41	16.57	0	0.00	16.50	41	2,776	1.48%
2023/07/07	10	16.80	326	16.51	16.65	-316	2,735	-11.55%	大賣/鉅額交易
2023/07/06	103	17.10	100	17.24	16.90	3	2,689	0.11%	大買/
2023/07/05	83	17.08	45	17.35	17.00	38	2,640	1.44%
2023/07/04	107	17.07	204	17.24	17.05	-97	2,588	-3.75%	大買/大賣/
2023/07/03	71	17.94	33	18.06	18.00	38	2,442	1.56%
2023/06/30	192	18.08	213	18.39	17.85	-21	2,337	-0.90%	大買/大賣/
2023/06/29	91	18.18	84	18.31	18.10	7	2,097	0.33%
2023/06/28	44.1	16.77	95	16.89	17.20	-51	1,702	-2.99%
2023/06/27	12.1	15.98	0	0.00	16.05	12.1	1,523	0.79%
2023/06/21	0	0.00	95	15.62	15.65	-95	1,502	-6.32%
2023/06/20	5	15.70	8	15.75	15.75	-3	1,532	-0.20%
2023/06/16	0	15.83	15	15.86	15.85	-15	1,704	-0.88%
2023/06/15	5	15.55	3	15.65	15.65	2	1,696	0.12%
2023/06/14	15	15.67	8	15.63	15.60	7	1,685	0.42%
2023/06/13	14	15.69	13	15.90	15.90	1	1,684	0.06%
2023/06/12	62	16.04	60	16.36	16.00	2	1,633	0.12%
2023/06/09	213.1	15.51	0	0.00	15.35	213.1	1,457	14.62%	大買/鉅額交易
2023/06/08	5	14.85	2	14.90	14.90	3	1,363	0.22%
2023/06/07	1	14.75	0	0.00	14.75	1	1,381	0.07%
2023/06/06	5.1	14.75	0	0.00	14.80	5.1	1,397	0.37%
2023/06/05	0	0.00	4	14.90	14.90	-4	1,396	-0.29%
2023/06/02	0	0.00	10	14.85	14.85	-10	1,406	-0.71%
2023/06/01	3	14.90	0	0.00	15.00	3	1,413	0.21%
2023/05/31	0	0.00	2	14.80	15.00	-2	1,406	-0.14%
2023/05/30	5	14.85	5	14.70	14.70	0	1,385	0.00%
2023/05/26	10	14.95	0	0.00	14.85	10	1,405	0.71%
2023/05/25	0	0.00	5	15.00	15.00	-5	1,407	-0.36%
2023/05/24	0	0.00	8	15.20	15.15	-8	1,408	-0.57%
2023/05/22	2	14.90	2	15.00	15.20	0	1,418	0.00%
2023/05/19	0	0.00	5	14.90	14.90	-5	1,416	-0.35%
2023/05/17	5	15.05	1	15.05	15.00	4	1,413	0.28%
2023/05/16	5	15.10	5	15.00	15.00	0	1,420	0.00%
2023/05/15	5	15.05	1	15.05	15.05	4	1,438	0.28%
2023/05/12	0	0.00	7	15.02	15.05	-7	1,449	-0.48%
2023/05/11	50.2	15.03	61	14.92	14.90	-10.8	1,487	-0.73%
2023/05/10	5	15.25	1	15.30	15.30	4	1,483	0.27%
2023/05/09	35	15.28	5	15.30	15.35	30	1,489	2.01%
2023/05/08	4	15.45	0	0.00	15.40	4	1,495	0.27%
2023/05/05	0	0.00	4	15.80	15.75	-4	1,511	-0.26%
2023/05/03	0	0.00	9	15.66	15.60	-9	1,510	-0.60%
2023/05/02	0	0.00	5	15.50	15.65	-5	1,517	-0.33%
2023/04/28	0	0.00	5	15.40	15.40	-5	1,506	-0.33%
2023/04/27	3	15.00	4	15.00	15.00	-1	1,500	-0.07%
2023/04/25	10	15.25	5	15.40	15.10	5	1,497	0.33%
2023/04/20	15	15.45	0	0.00	15.35	15	1,474	1.02%
2023/04/19	20	15.59	0	0.00	15.85	20	1,447	1.38%
2023/04/18	0	0.00	5	15.55	15.50	-5	1,418	-0.35%
2023/04/17	5	15.30	5	15.50	15.50	0	1,419	0.00%
2023/04/13	0	0.00	10	15.25	15.40	-10	1,439	-0.69%
2023/04/11	0	0.00	1	15.15	15.25	-1	1,450	-0.07%
2023/04/06	16	15.04	0	0.00	15.00	16	1,552	1.03%
2023/03/30	43	15.01	0	0.00	15.00	43	1,628	2.64%
2023/03/29	33.1	15.11	0	0.00	15.05	33.1	1,653	2.00%
2023/03/28	3	15.60	3	15.25	15.20	0	1,711	0.00%
2023/03/27	104	15.72	0	0.00	15.50	104	1,849	5.62%	大買/鉅額交易
2023/03/24	4	15.40	2	15.65	15.65	2	1,998	0.10%
2023/03/23	10	15.73	4	15.90	15.45	6	2,144	0.28%
2023/03/22	111	15.27	0	0.00	15.45	111	2,504	4.43%	大買/鉅額交易
2023/03/21	34	15.76	123	15.89	15.90	-89	2,738	-3.25%	大賣/
2023/03/14	1	14.55	5	14.55	14.55	-4	2,726	-0.15%
2023/03/13	0	0.00	5	14.65	14.60	-5	2,737	-0.18%
2023/03/10	0	0.00	100	15.00	14.90	-100	2,732	-3.66%
2023/03/09	11	15.20	10	15.25	15.25	1	2,726	0.04%
2023/03/08	0	0.00	11	15.54	15.45	-11	2,748	-0.40%
2023/03/07	7	15.66	4	15.60	15.55	3	2,753	0.11%
2023/03/03	3	15.70	4	15.60	15.60	-1	2,741	-0.04%
2023/03/02	3	15.25	3	15.50	15.65	0	2,752	0.00%
2023/03/01	10	15.32	10	15.25	15.25	0	2,755	0.00%
2023/02/24	11	15.58	2	15.70	15.50	9	2,753	0.33%
2023/02/23	2	15.75	0	0.00	15.75	2	2,759	0.07%
2023/02/22	1	15.60	0	0.00	15.60	1	2,772	0.04%
2023/02/20	0	0.00	3	15.85	15.85	-3	2,818	-0.11%
2023/02/16	1	15.70	1	15.75	15.75	0	2,825	0.00%
2023/02/13	0	0.00	4	15.90	15.80	-4	2,832	-0.14%
2023/02/10	6	16.02	3	15.60	15.60	3	2,823	0.11%
2023/02/09	2	16.00	0	0.00	15.90	2	2,812	0.07%
2023/02/08	0	0.00	5	15.95	15.90	-5	2,780	-0.18%
2023/02/06	0	0.00	2	15.90	16.00	-2	2,787	-0.07%
2023/02/02	0	0.00	1	15.90	15.90	-1	2,759	-0.04%
2023/02/01	0	0.00	6	15.45	15.50	-6	2,750	-0.22%
2023/01/30	1	15.05	0	0.00	15.10	1	2,750	0.04%
2023/01/17	0.1	15.25	6	15.10	15.00	-5.9	2,773	-0.21%
2023/01/16	3	15.05	3	15.15	15.15	0	2,778	0.00%
2023/01/13	5	15.05	6	15.10	15.10	-1	2,783	-0.04%
2023/01/12	5	15.20	5	15.00	14.95	0	2,792	0.00%
2023/01/11	3	15.40	2	15.25	15.25	1	2,785	0.04%
2023/01/09	3	15.40	3	15.45	15.45	0	2,815	0.00%
2023/01/06	3	15.45	11	15.20	15.25	-8	2,834	-0.28%
2023/01/04	2	15.50	0	0.00	15.50	2	2,854	0.07%
2023/01/03	3	16.05	2	15.65	15.65	1	2,874	0.03%
2022/12/30	15	16.07	0	0.00	16.05	15	2,875	0.52%
2022/12/29	36	15.89	0	0.00	16.10	36	2,882	1.25%
2022/12/27	0	0.00	25	16.45	16.40	-25	2,923	-0.86%
2022/12/23	15	16.49	15	16.46	16.15	0	2,886	0.00%
2022/12/22	0	0.00	1	16.35	16.40	-1	2,891	-0.03%
2022/12/21	33	15.92	0	0.00	15.70	33	2,936	1.12%
2022/12/20	79	16.20	33	16.45	16.10	46	2,945	1.56%
2022/12/19	53	17.39	26	17.71	17.15	27	2,951	0.91%
2022/12/16	3	17.02	243	16.97	17.05	-240	2,896	-8.29%	大賣/鉅額交易
2022/12/15	73	17.10	60	16.73	16.60	13	2,763	0.47%
2022/12/14	136.1	17.49	93	17.27	17.25	43.1	2,631	1.64%	大買/
2022/12/13	16	17.63	15	17.95	17.95	1	2,248	0.04%
2022/12/12	0	0.00	1	15.95	16.35	-1	1,981	-0.05%
2022/12/01	0	0.00	2	15.80	15.80	-2	2,210	-0.09%
2022/11/30	0	0.00	1	15.75	15.95	-1	2,444	-0.04%
2022/11/29	10	14.95	1	15.25	15.25	9	2,872	0.31%
2022/11/28	0	0.00	30	15.13	15.10	-30	2,937	-1.02%
2022/11/25	0	0.00	10	15.30	15.00	-10	3,016	-0.33%
2022/11/24	10	15.35	0	0.00	15.45	10	3,249	0.31%
2022/11/22	45	15.24	0	0.00	15.05	45	3,656	1.23%
2022/11/17	15	15.25	20	15.48	15.30	-5	4,014	-0.12%
2022/11/16	30	15.16	1	15.20	15.15	29	4,163	0.70%
2022/11/14	5	14.75	5	14.85	14.85	0	4,463	0.00%
2022/11/09	5	14.85	5	14.95	14.90	0	4,692	0.00%
2022/11/07	5	15.00	5	14.85	14.80	0	4,763	0.00%
2022/11/04	1	14.90	0	0.00	14.85	1	4,795	0.02%
2022/10/28	0	0.00	1	14.05	13.90	-1	5,020	-0.02%
2022/10/26	3	13.65	3	13.65	13.55	0	5,227	0.00%
2022/10/25	24	13.92	84	13.72	13.65	-60	5,283	-1.14%
2022/10/24	3	14.50	6	14.45	14.25	-3	5,349	-0.06%
2022/10/19	10	14.65	0	0.00	14.55	10	6,698	0.15%
2022/10/18	7	14.63	2	14.73	14.70	5	7,136	0.07%
2022/10/17	89	14.06	9	14.23	14.65	80	7,276	1.10%
2022/10/14	3	14.35	3	14.55	14.60	0	7,322	0.00%
2022/10/13	5	14.80	200	14.13	14.05	-195	7,354	-2.65%	大賣/鉅額交易
2022/10/11	70	14.85	10	14.70	14.70	60	7,383	0.81%
2022/10/07	15	15.15	0	0.00	15.30	15	7,358	0.20%
2022/10/06	5	15.15	5	15.25	15.35	0	7,355	0.00%
2022/10/05	8	15.40	10	15.17	15.10	-2	7,379	-0.03%
2022/10/04	1	15.30	0	0.00	15.40	1	7,409	0.01%
2022/10/03	46	14.89	0	0.00	14.80	46	7,409	0.62%
2022/09/30	6	14.48	42	14.56	15.25	-36	7,456	-0.48%
2022/09/29	34	14.74	47	15.01	15.05	-13	7,466	-0.17%
2022/09/28	155	14.75	207	15.02	14.45	-52	7,527	-0.69%	大買/大賣/
2022/09/27	8	15.59	9	15.58	15.55	-1	7,458	-0.01%
2022/09/26	159	15.63	241	16.06	15.50	-82	7,436	-1.10%	大買/大賣/
2022/09/23	105	17.03	35	17.20	16.90	70	7,417	0.94%	大買/
2022/09/22	17	17.10	6	17.09	17.20	11	7,397	0.15%
2022/09/21	58	16.72	8	16.72	16.75	50	7,447	0.67%
2022/09/20	10	16.93	8	16.95	16.95	2	7,486	0.03%
2022/09/19	20	16.95	126	16.80	16.80	-106	7,620	-1.39%	大賣/鉅額交易
2022/09/16	43	17.11	54	17.25	17.10	-11	7,662	-0.14%
2022/09/15	36	17.52	36	17.58	17.50	0	7,696	0.00%
2022/09/14	5	17.91	55	17.80	17.80	-50	7,755	-0.64%
2022/09/13	23	18.32	14	18.20	18.10	9	7,726	0.12%
2022/09/12	35	18.07	10	18.45	18.50	25	7,893	0.32%
2022/09/08	26	18.05	16	18.13	18.10	10	7,910	0.13%
2022/09/07	63	17.86	115	17.95	17.85	-52	7,934	-0.66%	大賣/
2022/09/06	169	18.79	137	18.12	18.45	32	7,859	0.41%	大買/大賣/
2022/09/05	33.5	19.31	5	19.78	19.50	28.5	7,643	0.37%
2022/09/02	0	0.00	31	18.50	18.40	-31	7,185	-0.43%
2022/09/01	50	18.29	30	18.45	18.20	20	7,140	0.28%
2022/08/31	14	19.06	6	18.95	18.90	8	7,109	0.11%
2022/08/30	8	18.44	10	18.74	18.60	-2	6,869	-0.03%
2022/08/29	129	18.89	59.2	18.52	18.45	69.8	6,770	1.03%	大買/
2022/08/26	5	18.43	6	18.45	18.20	-1	6,428	-0.02%
2022/08/25	71	18.14	60	18.42	18.45	11	6,337	0.17%
2022/08/24	0	0.00	20	18.40	18.40	-20	6,248	-0.32%
2022/08/23	120	18.09	91	17.93	17.65	29	6,027	0.48%	大買/
2022/08/22	16	18.52	95	18.67	18.65	-79	5,863	-1.35%
2022/08/19	0.1	17.60	0	0.00	17.65	0.1	5,565	0.00%
2022/08/18	9.1	17.79	0	0.00	17.45	9.1	5,518	0.16%
2022/08/17	11	17.84	0	0.00	17.70	11	5,437	0.20%
2022/08/16	3	17.23	20	17.54	17.60	-17	5,328	-0.32%
2022/08/15	5	16.86	8	16.95	17.25	-3	5,265	-0.06%
2022/08/12	6	16.50	6	16.55	16.55	0	5,215	0.00%
2022/08/11	9	16.55	7	16.40	16.40	2	5,209	0.04%
2022/08/10	3	16.70	0	0.00	16.45	3	5,178	0.06%
2022/08/09	18	16.66	2	16.65	16.70	16	5,140	0.31%
2022/08/08	5	16.60	5	16.70	16.65	0	5,110	0.00%
2022/08/05	5	17.08	5	17.25	17.00	0	5,073	0.00%
2022/08/04	116	16.96	23.7	16.81	16.85	92.3	5,060	1.82%	大買/
2022/08/03	90	17.94	148	17.38	17.30	-58	4,982	-1.16%	大賣/
2022/08/02	36.2	17.98	78	17.98	17.95	-41.8	4,902	-0.85%
2022/08/01	7	19.23	9	19.03	19.00	-2	4,813	-0.04%
2022/07/29	35	19.13	37	19.22	19.25	-2	4,773	-0.04%
2022/07/28	58.2	19.19	38	19.12	19.05	20.2	4,689	0.43%
2022/07/27	166	19.56	147	19.57	19.40	19	4,539	0.42%	大買/大賣/
2022/07/26	5.3	20.14	18	20.33	20.90	-12.7	4,071	-0.31%
2022/07/25	42	20.02	26	19.32	19.15	16	3,350	0.48%
2022/07/22	3	18.85	0	0.00	18.85	3	2,927	0.10%
2022/07/21	3	17.95	3	18.05	18.00	0	2,821	0.00%
2022/07/15	23	16.73	6	16.70	16.60	17	3,178	0.53%
2022/07/14	3	17.00	47	16.89	17.00	-44	3,307	-1.33%
2022/07/13	5	17.33	3	17.15	17.10	2	3,393	0.06%
2022/07/12	41	17.29	0	0.00	17.30	41	3,427	1.20%
2022/07/11	1	17.30	5	17.40	17.25	-4	3,383	-0.12%
2022/07/08	9	16.96	6	17.04	17.10	3	3,356	0.09%
2022/07/07	73	16.18	93	16.54	16.75	-20	3,292	-0.61%
2022/07/06	72	16.30	50	16.46	16.35	22	3,257	0.68%
2022/07/05	5	15.65	5	15.90	15.95	0	3,183	0.00%
2022/07/04	10	15.65	10	15.40	15.65	0	3,177	0.00%
2022/07/01	30	16.42	20	16.30	15.75	10	3,173	0.32%
2022/06/30	80	17.44	82	17.00	17.00	-2	3,141	-0.06%
2022/06/29	5	17.47	43	17.73	17.80	-38	3,095	-1.23%
2022/06/28	10	17.45	3	17.63	17.25	7	3,022	0.23%
2022/06/27	29	17.76	24	18.01	17.95	5	2,980	0.17%
2022/06/24	6	17.44	13	17.73	17.80	-7	2,888	-0.24%
2022/06/23	93	17.30	72	17.29	17.20	21	2,969	0.71%
2022/06/22	35	17.29	32	17.44	17.65	3	2,907	0.10%
2022/06/21	3	16.65	3	16.85	17.00	0	2,837	0.00%
2022/06/20	49	17.53	19	16.82	16.60	30	2,826	1.06%
2022/06/17	12	16.96	37	17.13	16.95	-25	2,632	-0.95%
2022/06/16	0	0.00	5	16.65	16.60	-5	2,657	-0.19%
2022/06/15	0	0.00	3	16.05	15.95	-3	2,674	-0.11%
2022/06/14	64	15.72	33	15.85	15.95	31	2,736	1.13%
2022/06/09	0	0.00	5	16.81	16.80	-5	2,786	-0.18%
2022/06/08	11	15.93	0	0.00	15.90	11	2,759	0.40%
2022/06/06	8	15.72	0	0.00	15.90	8	2,790	0.29%
2022/06/02	10	15.83	0	0.00	15.85	10	2,814	0.36%
2022/05/30	5	15.70	2	15.90	15.90	3	2,855	0.11%
2022/05/27	12	15.55	0	0.00	15.55	12	2,882	0.42%
2022/05/25	1	15.40	0	0.00	15.40	1	3,006	0.03%
2022/05/24	2	15.45	0	0.00	15.45	2	3,055	0.07%
2022/05/17	0	0.00	0	15.40	15.30	0	3,454	0.00%
2022/05/12	5	15.00	170	14.92	14.70	-165	3,486	-4.73%	大賣/鉅額交易
2022/05/10	0	0.00	4	15.50	15.50	-4	3,474	-0.12%
2022/05/09	31	15.79	38	15.90	15.70	-7	3,462	-0.20%
2022/05/06	1	16.65	0	0.00	16.60	1	3,501	0.03%
2022/05/05	3	17.15	3	17.05	17.10	0	3,498	0.00%
2022/04/26	30	17.62	2	17.65	17.65	28	3,441	0.81%
2022/04/25	103	18.34	100	18.63	18.05	3	3,386	0.09%	大買/
2022/04/22	33	18.89	26	18.85	18.85	7	3,238	0.22%
2022/04/21	64	19.29	64	19.23	19.40	0	3,139	0.00%
2022/04/20	70	18.34	71	18.27	18.40	-1	2,888	-0.03%
2022/04/19	7	17.53	8	17.86	17.85	-1	2,750	-0.04%
2022/04/18	0	0.00	1	17.10	17.05	-1	2,658	-0.04%
2022/04/14	2	16.50	0	0.00	16.60	2	2,580	0.08%
2022/04/12	0	0.00	10	16.25	16.25	-10	2,567	-0.39%
2022/04/11	70	16.66	30	16.50	16.50	40	2,554	1.57%
2022/04/07	3	16.80	0	0.00	16.70	3	2,514	0.12%
2022/04/06	1	16.95	0	0.00	17.10	1	2,496	0.04%
2022/03/31	39	16.95	10	17.00	17.00	29	2,446	1.19%
2022/03/30	25	17.36	0	0.00	17.25	25	2,420	1.03%
2022/03/28	61	17.22	13	17.34	17.00	48	2,339	2.05%
2022/03/24	4	17.86	53	17.86	17.95	-49	2,176	-2.25%
2022/03/23	1	18.30	22	18.25	18.25	-21	2,168	-0.97%
2022/03/21	3	18.35	10	18.62	18.40	-7	2,143	-0.33%
2022/03/18	0	0.00	7	17.99	18.30	-7	2,101	-0.33%
2022/03/17	2	17.40	5	17.33	17.25	-3	2,009	-0.15%
2022/03/16	1	16.70	8	16.58	16.50	-7	1,944	-0.36%
2022/03/15	38	16.66	13	16.40	16.40	25	1,920	1.30%
2022/03/11	47	16.02	12	15.90	15.90	35	1,839	1.90%
2022/03/09	41	16.04	15	16.00	16.00	26	1,844	1.41%
2022/03/07	40	16.19	0	0.00	16.20	40	1,811	2.21%
2022/03/02	3	16.85	3	17.15	17.15	0	1,833	0.00%
2022/03/01	1	17.05	26	17.33	17.00	-25	1,838	-1.36%
2022/02/25	0	0.00	31	16.12	16.95	-31	1,813	-1.71%
2022/02/24	15	15.87	9	16.45	15.85	6	1,764	0.34%
2022/02/22	55	16.48	37	16.88	16.95	18	1,702	1.06%
2022/02/21	5	16.05	11	16.99	17.10	-6	1,488	-0.40%
2022/02/17	3	15.70	0	0.00	15.65	3	1,344	0.22%
2022/02/15	1	15.75	1	15.65	15.45	0	1,345	0.00%
2022/02/14	2	14.85	70	15.09	14.95	-68	1,313	-5.18%
2022/02/11	0	0.00	1	15.35	15.25	-1	1,320	-0.08%
2022/02/09	4	14.99	3	15.10	15.10	1	1,290	0.08%
2022/02/08	13	14.98	84	15.27	15.00	-71	1,275	-5.57%
2022/01/25	3	13.50	0	0.00	13.20	3	1,179	0.25%
2022/01/21	1	14.15	0	0.00	14.10	1	1,140	0.09%
2022/01/20	1	14.25	0	0.00	14.35	1	1,142	0.09%
2022/01/11	2	15.15	0	0.00	15.00	2	1,127	0.18%
2022/01/10	2	15.80	0	0.00	15.50	2	1,114	0.18%
2022/01/07	0	0.00	1	15.80	15.75	-1	1,110	-0.09%
2022/01/04	0	0.00	1	15.80	15.50	-1	1,100	-0.09%
2022/01/03	9	15.65	0	0.00	15.70	9	1,111	0.81%
2021/12/29	0	0.00	5	15.35	15.20	-5	1,107	-0.45%
2021/12/28	20	15.20	7	15.15	15.15	13	1,124	1.16%
2021/12/23	1	15.60	0	0.00	15.60	1	1,132	0.09%
2021/12/21	0	0.00	1	15.80	15.80	-1	1,130	-0.09%
2021/12/20	3	15.95	3	16.05	15.90	0	1,131	0.00%
2021/12/17	27	15.92	6	15.80	15.80	21	1,134	1.85%
2021/12/16	5	16.47	19	16.34	16.50	-14	1,109	-1.26%
2021/12/15	5	15.75	0	0.00	15.75	5	1,085	0.46%
2021/12/14	39	15.98	4	15.65	15.65	35	1,087	3.22%
2021/12/08	19	15.29	5	15.30	15.30	14	1,022	1.37%
2021/12/07	10	15.25	0	0.00	15.30	10	1,021	0.98%
2021/12/03	0	0.00	16	15.08	15.35	-16	1,044	-1.53%
2021/12/02	11	14.83	0	0.00	14.80	11	1,018	1.08%
2021/12/01	1	15.05	3	15.05	15.00	-2	1,023	-0.20%
2021/11/30	41	15.06	2	14.80	14.75	39	1,021	3.82%
2021/11/29	3	15.00	0	0.00	15.00	3	995	0.30%
2021/11/26	0	0.00	4	14.66	14.70	-4	976	-0.41%
2021/11/25	10	14.80	0	0.00	14.45	10	957	1.04%
2021/11/24	3	14.50	110	14.25	14.25	-107	928	-11.52%	大賣/鉅額交易
2021/11/19	15	14.93	5	15.10	14.95	10	870	1.15%
2021/11/18	2	15.10	0	0.00	15.00	2	879	0.23%
2021/11/16	19	15.35	8	15.30	15.30	11	887	1.24%
2021/11/12	4	15.16	0	0.00	15.00	4	934	0.43%
2021/11/11	2	15.25	0	0.00	15.15	2	930	0.22%
2021/11/10	3	15.60	0	0.00	15.30	3	928	0.32%
2021/11/09	1	15.55	0	0.00	15.60	1	928	0.11%
2021/11/05	2	15.80	0	0.00	15.70	2	936	0.21%
2021/11/04	5	16.05	5	15.95	15.90	0	935	0.00%
2021/11/02	21	15.82	9	15.75	15.75	12	952	1.26%
2021/10/29	5	16.00	0	0.00	15.95	5	954	0.52%
2021/10/25	20	15.60	9	15.61	15.60	11	964	1.14%
2021/10/22	11	15.80	5	16.05	15.75	6	969	0.62%
2021/10/21	41	16.04	20	16.28	16.00	21	978	2.15%
2021/10/20	20	15.81	8	15.85	15.85	12	979	1.23%
2021/10/15	25	16.00	10	15.95	15.95	15	1,005	1.49%
2021/10/14	1	15.80	0	0.00	15.95	1	1,025	0.10%
2021/10/13	20	15.93	8	15.86	15.80	12	1,033	1.16%
2021/10/12	20	16.43	9	16.20	16.20	11	1,036	1.06%
2021/10/06	23	15.85	10	16.00	15.95	13	1,075	1.21%
2021/10/04	20	16.58	10	16.50	16.50	10	1,229	0.81%
2021/10/01	30	16.97	15	16.90	16.90	15	1,293	1.16%
2021/09/29	10	17.10	0	0.00	17.10	10	1,338	0.75%
2021/09/27	0	0.00	1	17.70	17.70	-1	1,368	-0.07%
2021/09/23	5	16.95	0	0.00	17.20	5	1,389	0.36%
2021/09/16	1	17.10	0	0.00	17.10	1	1,426	0.07%
2021/09/15	1	17.30	0	0.00	17.20	1	1,448	0.07%
2021/09/10	1	17.20	0	0.00	17.15	1	1,547	0.06%
2021/09/09	10	17.25	0	0.00	17.30	10	1,548	0.65%
2021/09/08	4	17.79	1	17.90	17.60	3	1,545	0.19%
2021/09/07	3	17.15	0	0.00	17.30	3	1,529	0.20%
2021/09/06	1	17.60	0	0.00	17.40	1	1,548	0.06%
2021/09/03	0	0.00	1	17.55	17.55	-1	1,552	-0.06%
2021/09/02	0	0.00	4	17.60	17.55	-4	1,565	-0.26%
2021/08/27	1	17.20	20	17.24	17.15	-19	1,592	-1.19%
2021/08/25	2	17.10	0	0.00	17.25	2	1,618	0.12%
2021/08/23	0	0.00	2	17.40	17.30	-2	1,640	-0.12%
2021/08/20	20	17.38	20	17.21	17.20	0	1,643	0.00%
2021/08/19	74	18.51	0	0.00	17.60	74	1,639	4.51%
2021/08/18	19	18.11	18	18.66	18.80	1	1,602	0.06%
2021/08/16	12	18.63	0	0.00	19.05	12	1,594	0.75%
2021/08/12	2	18.35	0	0.00	18.45	2	1,594	0.13%
2021/08/11	37	18.34	0	0.00	18.25	37	1,623	2.28%
2021/08/10	20	18.61	0	0.00	18.55	20	1,643	1.22%
2021/08/09	35	18.95	0	0.00	18.75	35	1,687	2.07%
2021/08/06	20	19.29	0	0.00	19.30	20	1,716	1.17%
2021/08/05	10	18.95	0	0.00	18.95	10	1,750	0.57%
2021/08/02	15	18.42	0	0.00	18.65	15	2,000	0.75%
2021/07/27	5	18.65	30	18.80	18.65	-25	2,116	-1.18%
2021/07/22	0	0.00	83	18.80	18.85	-83	2,202	-3.77%
2021/07/21	10	18.90	0	0.00	18.80	10	2,235	0.45%
2021/07/20	1	19.20	0	0.00	19.20	1	2,239	0.04%
2021/07/14	0	0.00	1	18.90	18.90	-1	2,504	-0.04%
2021/07/13	33	19.27	27	19.68	19.05	6	2,517	0.24%
2021/07/12	2	19.85	8	19.87	19.80	-6	2,516	-0.24%
2021/07/09	66	20.74	11	21.44	20.20	55	2,511	2.19%
2021/07/08	71	21.55	1	21.55	21.55	70	2,415	2.90%
2021/07/07	0	0.00	3	19.40	19.60	-3	2,406	-0.12%
2021/07/05	13	18.70	0	0.00	18.75	13	2,475	0.53%
2021/07/01	1	18.90	0	0.00	18.80	1	2,593	0.04%
2021/06/30	1	18.80	0	0.00	18.95	1	2,621	0.04%
2021/06/29	10	18.95	0	0.00	18.95	10	2,726	0.37%
2021/06/28	2	18.95	0	0.00	19.20	2	2,897	0.07%
2021/06/22	3	19.10	0	0.00	18.90	3	3,472	0.09%
2021/06/21	1	19.00	0	0.00	19.00	1	3,590	0.03%
2021/06/18	1	19.90	0	0.00	19.90	1	3,572	0.03%
2021/06/16	2	19.65	0	0.00	19.75	2	3,608	0.06%
2021/06/15	31	19.95	0	0.00	19.95	31	3,612	0.86%
2021/06/07	1	20.70	0	0.00	20.65	1	3,571	0.03%
2021/06/04	2	21.20	0	0.00	21.00	2	3,573	0.06%
2021/06/03	2	21.05	0	0.00	21.15	2	3,615	0.06%
2021/05/28	2	21.95	0	0.00	21.80	2	3,598	0.06%
2021/05/27	0	0.00	1	22.10	21.65	-1	3,601	-0.03%
2021/05/25	0	0.00	2	21.25	21.10	-2	3,601	-0.06%
2021/05/24	1	21.20	0	0.00	21.20	1	3,611	0.03%
2021/05/19	0	0.00	24	21.16	21.50	-24	3,687	-0.65%
2021/05/18	22	20.08	10	20.20	20.15	12	3,670	0.33%
2021/05/17	4	19.55	1	19.10	19.15	3	3,662	0.08%
2021/05/14	9	21.24	0	0.00	20.80	9	3,637	0.25%
2021/05/13	8	21.41	0	0.00	21.20	8	3,607	0.22%
2021/05/12	1	23.65	2	22.53	21.55	-1	3,569	-0.03%
2021/05/10	7	24.56	0	0.00	24.20	7	3,485	0.20%
2021/05/06	1	20.70	0	0.00	20.60	1	3,382	0.03%
2021/05/05	2	20.88	0	0.00	20.75	2	3,361	0.06%
2021/05/04	0	0.00	12	21.68	21.40	-12	3,340	-0.36%
2021/05/03	5	23.37	5	22.86	22.70	0	3,289	0.00%
2021/04/29	7	23.64	0	0.00	23.05	7	3,298	0.21%
2021/04/28	1	23.80	1	23.75	23.75	0	3,290	0.00%
2021/04/27	8	24.06	3	24.15	24.15	5	3,287	0.15%
2021/04/23	1	23.70	0	0.00	23.60	1	3,255	0.03%
2021/04/22	3	24.97	0	0.00	23.70	3	3,296	0.09%
2021/04/21	1	25.60	10	25.65	25.55	-9	3,203	-0.28%
2021/04/20	1	23.85	0	0.00	23.85	1	3,072	0.03%
2021/04/19	0	0.00	2.2	23.82	23.75	-2.2	3,067	-0.07%
2021/04/16	0	0.00	1	23.95	24.05	-1	3,050	-0.03%
2021/04/15	2	23.85	0	0.00	23.95	2	3,033	0.07%
2021/04/14	1	23.20	0	0.00	23.50	1	3,029	0.03%
2021/04/13	1	24.20	1	24.05	24.00	0	3,030	0.00%
2021/04/09	2	22.85	0	0.00	23.45	2	2,972	0.07%
2021/04/08	0	0.00	10	22.80	22.60	-10	2,978	-0.34%
2021/04/07	6	23.28	0	0.00	23.30	6	2,946	0.20%
2021/04/06	0	0.00	5	23.80	23.70	-5	2,931	-0.17%
2021/04/01	12	24.39	17	23.90	23.70	-5	2,934	-0.17%
2021/03/31	18	26.60	1	26.00	25.30	17	2,833	0.60%
2021/03/30	0	0.00	2	25.03	24.75	-2	2,672	-0.07%
2021/03/29	0	0.00	2	24.60	25.00	-2	2,579	-0.08%
2021/03/26	4	23.95	3	23.90	23.60	1	2,463	0.04%
2021/03/25	20	23.77	3	23.92	24.35	17	2,326	0.73%
2021/03/24	1	22.80	12	22.44	22.80	-11	2,060	-0.53%
2021/03/23	0	0.00	1	20.70	20.75	-1	1,954	-0.05%
2021/03/22	0	0.00	4	20.98	20.70	-4	1,939	-0.21%
2021/03/19	0	0.00	14	20.38	20.40	-14	1,932	-0.72%
2021/03/16	1	19.90	0	0.00	19.90	1	1,957	0.05%
2021/02/26	1	19.90	1	20.25	19.95	0	2,014	0.00%
2021/02/23	0	0.00	4	20.05	20.00	-4	2,006	-0.20%
2021/02/22	2	20.55	0	0.00	20.75	2	1,986	0.10%
2021/02/19	1	19.25	0	0.00	19.70	1	1,973	0.05%
2021/02/17	0	0.00	1	18.05	17.85	-1	1,987	-0.05%
2021/02/03	1	17.35	0	0.00	17.20	1	2,002	0.05%
2021/01/25	0	0.00	3	18.75	19.15	-3	2,085	-0.14%
2021/01/22	3	17.62	4	18.40	18.50	-1	2,151	-0.05%
2021/01/21	4	18.18	0	0.00	18.05	4	2,210	0.18%
2021/01/20	6	19.32	0	0.00	18.80	6	2,216	0.27%
2021/01/18	0	0.00	1	19.95	20.10	-1	2,267	-0.04%
2021/01/15	1	19.20	0	0.00	19.30	1	2,369	0.04%
2021/01/14	2	20.60	2	20.65	20.45	0	2,323	0.00%
2021/01/12	1	21.30	0	0.00	21.40	1	2,421	0.04%
2021/01/08	0	0.00	2	21.40	21.00	-2	2,517	-0.08%
2021/01/07	2	21.08	3	21.23	21.00	-1	2,510	-0.04%
2021/01/06	3	22.35	10	22.05	21.35	-7	2,494	-0.28%
2021/01/05	7	22.20	0	0.00	22.10	7	2,472	0.28%
2020/12/31	0	0.00	25	23.44	22.85	-25	2,473	-1.01%
2020/12/30	25	22.65	0	0.00	23.50	25	2,466	1.01%
2020/12/28	0	0.00	2	22.80	23.00	-2	2,591	-0.08%
2020/12/23	0	0.00	1	22.75	22.45	-1	2,546	-0.04%
2020/12/22	1	23.00	1	22.35	22.80	0	2,574	0.00%
2020/12/18	0	0.00	4	22.75	22.60	-4	2,573	-0.16%
2020/12/14	2	22.85	1	22.85	22.75	1	2,554	0.04%
2020/12/09	0	0.00	5	22.50	22.10	-5	2,520	-0.20%
2020/11/30	5	23.40	0	0.00	22.75	5	2,650	0.19%
2020/11/26	0	0.00	10	22.68	22.85	-10	2,685	-0.37%
2020/11/25	0	0.00	10	23.10	22.85	-10	2,705	-0.37%
2020/11/17	0	0.00	10	23.03	23.35	-10	3,059	-0.33%
2020/11/13	0	0.00	1	22.45	22.30	-1	3,838	-0.03%
2020/11/12	11	22.46	0	0.00	22.00	11	3,910	0.28%
2020/11/11	5	22.50	0	0.00	22.40	5	3,941	0.13%
2020/11/03	5	23.70	6	23.80	23.55	-1	4,494	-0.02%
2020/11/02	9	24.33	1	24.20	23.80	8	4,607	0.17%
2020/10/30	0	0.00	7	25.00	24.80	-7	4,710	-0.15%
2020/10/29	2	24.90	4	24.98	25.10	-2	4,847	-0.04%
2020/10/28	0	0.00	10	24.25	24.20	-10	5,111	-0.20%
2020/10/27	0	0.00	2	23.80	24.00	-2	5,684	-0.04%
2020/10/23	5	24.43	1	24.40	24.70	4	5,776	0.07%
2020/10/22	0	0.00	2	23.15	23.30	-2	5,724	-0.03%
2020/10/21	0	0.00	1	24.00	23.70	-1	5,795	-0.02%
2020/10/20	2	24.13	1	23.90	23.80	1	5,820	0.02%
2020/10/19	1	23.00	11	24.88	24.90	-10	5,786	-0.17%
2020/10/13	0	0.00	5	22.69	22.50	-5	5,924	-0.08%
2020/10/12	0	0.00	3	23.45	23.00	-3	6,681	-0.04%
2020/10/08	1	24.05	2	24.10	23.95	-1	7,803	-0.01%
2020/10/07	1	23.80	1	23.40	23.65	0	8,400	0.00%
2020/10/06	21	25.93	7	25.19	24.35	14	9,548	0.15%
2020/10/05	0	0.00	1	24.00	24.00	-1	10,505	-0.01%
2020/09/30	1	22.15	0	0.00	21.85	1	10,904	0.01%
2020/09/28	0	0.00	2	21.15	21.20	-2	11,169	-0.02%
2020/09/25	0	0.00	3	20.70	21.15	-3	11,282	-0.03%
2020/09/15	6	22.08	0	0.00	22.10	6	12,923	0.05%
2020/09/11	5	21.40	0	0.00	21.40	5	14,082	0.04%
2020/09/07	1	21.50	18	21.55	21.35	-17	14,724	-0.12%
2020/09/03	3	21.55	2	21.65	21.55	1	15,158	0.01%
2020/09/02	0	0.00	5	22.35	22.25	-5	15,125	-0.03%
2020/09/01	6	22.84	4	22.88	22.85	2	15,191	0.01%
2020/08/31	0	0.00	2	23.35	23.35	-2	15,166	-0.01%
2020/08/27	4	23.64	1	23.60	23.55	3	15,166	0.02%
2020/08/26	1	24.05	55	24.18	23.90	-54	15,167	-0.36%
2020/08/25	21	24.38	0	0.00	23.75	21	15,162	0.14%
2020/08/24	35	24.72	33	25.48	24.65	2	15,135	0.01%
2020/08/21	89	24.83	75	25.42	25.05	14	15,126	0.09%
2020/08/20	139	25.33	121	24.21	23.95	18	14,956	0.12%	大買/大賣/
2020/08/19	34	24.39	52	24.95	25.60	-18	14,504	-0.12%
2020/08/18	25	23.55	25	23.61	23.30	0	14,259	0.00%
2020/08/17	15	23.52	0	0.00	23.30	15	14,246	0.11%
2020/08/14	17	23.96	18	23.84	23.75	-1	14,225	-0.01%
2020/08/13	13	23.82	15	24.43	23.55	-2	14,202	-0.01%
2020/08/12	22	24.46	34	25.03	24.25	-12	14,262	-0.08%
2020/08/11	6	23.89	2	23.30	23.35	4	14,369	0.03%
2020/08/10	37	24.28	21	23.95	23.90	16	14,319	0.11%
2020/08/07	11	24.18	6	23.78	23.55	5	14,327	0.03%
2020/08/06	19	24.73	13	24.76	24.10	6	14,380	0.04%
2020/08/05	0	0.00	2	25.25	25.10	-2	14,281	-0.01%
2020/08/04	14	25.26	5	25.05	24.70	9	14,137	0.06%
2020/08/03	35	25.35	56	25.69	25.20	-21	14,005	-0.15%
2020/07/31	70	24.87	55	25.55	25.35	15	13,740	0.11%
2020/07/30	0	0.00	12	23.00	23.90	-12	13,198	-0.09%
2020/07/29	0	0.00	17	21.44	21.75	-17	13,139	-0.13%
2020/07/28	17	19.90	1	19.80	19.80	16	13,126	0.12%
2020/07/27	0	0.00	1	21.00	20.85	-1	13,077	-0.01%
2020/07/24	21	23.86	0	0.00	23.00	21	13,012	0.16%
2020/07/22	0	0.00	3	24.87	25.20	-3	13,056	-0.02%
2020/07/21	2	22.70	1	24.50	22.95	1	13,030	0.01%
2020/07/16	114	32.84	83	33.12	31.05	31	12,929	0.24%	大買/
2020/07/15	48	33.13	47	33.29	33.75	1	12,257	0.01%
2020/07/14	7	33.34	13	33.48	31.75	-6	11,147	-0.05%
2020/07/13	17	37.17	32	36.90	35.25	-15	10,522	-0.14%
2020/07/10	38	34.67	34	34.64	35.40	4	9,340	0.04%
2020/07/09	22	32.05	18	32.04	32.20	4	8,246	0.05%
2020/07/08	2	28.55	11	29.27	29.30	-9	7,798	-0.12%
2020/07/07	0	0.00	15	27.23	26.65	-15	7,591	-0.20%
2020/07/06	2	27.20	4	26.78	27.35	-2	7,501	-0.03%
2020/07/03	2	26.00	1	26.10	26.15	1	7,373	0.01%
2020/07/02	17	26.72	1	26.30	26.15	16	7,292	0.22%
2020/07/01	11	24.65	11	25.21	26.55	0	7,188	0.00%
2020/06/29	3	26.00	0.1	26.00	25.60	2.9	7,016	0.04%
2020/06/24	2	24.25	1	26.00	24.60	1	6,931	0.01%
2020/06/23	5	27.40	8	26.60	26.90	-3	6,737	-0.04%
2020/06/22	12	29.18	5	29.46	27.90	7	6,353	0.11%
2020/06/19	21	27.30	59	26.59	27.50	-38	5,640	-0.67%
2020/06/18	2	25.00	0	0.00	25.00	2	4,572	0.04%
2020/06/17	35	21.92	58	22.24	22.75	-23	4,475	-0.51%
2020/06/16	41	20.60	6	20.64	20.70	35	4,189	0.84%
2020/06/15	0	0.00	3	20.30	19.85	-3	4,010	-0.07%
2020/06/12	6	18.85	1	18.60	19.00	5	3,923	0.13%
2020/06/11	13	19.37	12	20.28	19.40	1	3,933	0.03%
2020/06/10	17	19.81	17	20.11	20.70	0	3,854	0.00%
2020/06/08	11	19.26	11	18.70	18.80	0	3,644	0.00%
2020/06/05	0	0.00	32	18.38	18.25	-32	3,568	-0.90%
2020/06/04	30	18.23	20	18.25	18.30	10	3,637	0.27%
2020/06/03	10	18.05	30	18.07	18.05	-20	3,869	-0.52%
2020/06/02	10	17.80	0	0.00	17.80	10	3,981	0.25%
2020/06/01	79	18.13	38	18.01	18.00	41	3,954	1.04%
2020/05/29	6	17.90	0	0.00	17.90	6	3,925	0.15%
2020/05/28	10	19.18	10	19.10	18.75	0	3,922	0.00%
2020/05/27	1	19.10	0	0.00	18.60	1	3,924	0.03%
2020/05/26	1	19.55	0	0.00	19.40	1	3,902	0.03%
2020/05/22	10	19.30	10	18.88	18.70	0	3,830	0.00%
2020/05/21	0	0.00	1	19.00	18.80	-1	3,816	-0.03%
2020/05/20	0	0.00	2	19.05	18.70	-2	3,853	-0.05%
2020/05/19	1	18.40	7	18.54	19.25	-6	3,822	-0.16%
2020/05/18	9	18.10	16	17.91	18.80	-7	3,680	-0.19%
2020/05/15	8	17.23	3	17.05	17.10	5	3,361	0.15%
2020/05/14	5	17.55	0	0.00	16.75	5	3,366	0.15%
2020/05/13	13	17.52	76	17.41	17.60	-63	3,362	-1.87%
2020/05/12	68	16.91	0	0.00	16.60	68	3,288	2.07%
2020/05/08	0	0.00	1	17.10	16.35	-1	3,306	-0.03%
2020/05/06	1	16.35	36	15.93	15.85	-35	3,404	-1.03%
2020/05/05	45	15.51	15	15.10	15.35	30	3,561	0.84%
2020/04/28	15	14.50	15	14.60	14.25	0	4,476	0.00%
2020/04/24	0	0.00	4	13.45	13.40	-4	4,557	-0.09%
2020/04/21	9	13.79	20	14.59	13.50	-11	4,577	-0.24%
2020/04/20	20	14.20	3	14.30	14.30	17	4,503	0.38%
2020/04/17	0	0.00	2	13.00	13.00	-2	4,417	-0.05%
2020/04/16	6	13.60	6	13.25	13.20	0	4,383	0.00%
2020/04/14	2	13.40	0	0.00	13.40	2	4,457	0.04%
2020/04/13	0.1	13.45	0	0.00	13.15	0.1	4,425	0.00%
2020/03/20	0	0.00	198	12.27	12.15	-198	4,418	-4.48%	大賣/鉅額交易
2020/03/19	0	0.00	1	12.75	11.95	-1	4,388	-0.02%
2020/03/18	1	13.25	0	0.00	13.25	1	4,386	0.02%
2020/03/17	3	13.20	290	13.20	13.20	-287	4,355	-6.59%	大賣/鉅額交易
2020/03/16	0	0.00	20	14.90	14.65	-20	4,241	-0.47%
2020/03/12	1	18.00	5	19.65	18.00	-4	4,131	-0.10%
2020/03/10	10	20.78	0	0.00	20.60	10	4,061	0.25%
2020/03/06	1	21.60	1	21.90	22.10	0	3,798	0.00%
2020/03/05	1	20.90	0	0.00	21.05	1	3,741	0.03%
2020/03/04	0	0.00	2	20.70	20.95	-2	3,875	-0.05%
2020/03/02	0	0.00	31	20.40	20.90	-31	3,956	-0.78%
2020/02/26	0	0.00	1	21.50	21.15	-1	3,938	-0.03%
2020/02/24	3	22.35	3	22.10	22.05	0	4,015	0.00%
2020/02/21	3	22.08	2	22.10	21.95	1	4,003	0.02%
2020/02/19	0	0.00	5	20.60	20.90	-5	3,964	-0.13%
2020/02/18	0	0.00	5	20.80	20.85	-5	3,966	-0.13%
2020/02/17	1	21.40	1	21.20	21.15	0	4,025	0.00%
2020/02/14	0	0.00	4	21.00	20.80	-4	4,005	-0.10%
2020/02/13	1	21.50	5	22.23	21.50	-4	3,985	-0.10%
2020/02/12	12	22.65	15	22.17	22.25	-3	3,948	-0.08%
2020/02/11	20	22.48	22	22.15	22.15	-2	3,925	-0.05%
2020/02/10	12	23.20	23	22.11	22.45	-11	4,047	-0.27%
2020/02/07	16	22.84	27	23.31	23.05	-11	3,982	-0.28%
2020/02/06	77	23.03	64	23.37	22.45	13	3,923	0.33%
2020/02/05	71	23.86	42	23.56	24.00	29	3,849	0.75%
2020/02/04	11	21.96	9	22.00	22.30	2	3,250	0.06%
2020/02/03	21	21.88	22	21.69	21.75	-1	3,116	-0.03%
2020/01/31	13	22.66	21	21.52	21.55	-8	3,014	-0.27%
2020/01/30	5	22.16	5	22.10	22.25	0	2,933	0.00%
2020/01/20	22	20.08	11	20.14	20.25	11	2,744	0.40%
2020/01/16	1	19.60	1	19.55	19.50	0	2,687	0.00%
2020/01/15	4	19.76	1	19.60	19.60	3	2,675	0.11%
2020/01/13	3	18.98	2	18.85	18.75	1	2,632	0.04%
2020/01/10	0	0.00	1	19.10	18.80	-1	2,616	-0.04%
2020/01/09	13	18.64	13	18.80	18.80	0	2,617	0.00%
2020/01/08	1	18.25	0	0.00	18.20	1	2,513	0.04%
2020/01/03	0	0.00	5	18.61	18.65	-5	2,494	-0.20%
2020/01/02	3	18.82	2	18.88	18.90	1	2,484	0.04%
2019/12/25	2	18.80	0	0.00	18.60	2	2,443	0.08%
2019/12/19	0	0.00	1	18.30	18.35	-1	2,453	-0.04%
2019/12/18	0	0.00	2	18.05	18.15	-2	2,499	-0.08%
2019/12/12	5	18.95	3	18.85	18.75	2	2,458	0.08%
2019/12/10	10	19.18	0	0.00	19.30	10	2,424	0.41%
2019/12/06	4	19.15	0	0.00	19.25	4	2,400	0.17%
2019/12/05	1	19.30	0	0.00	19.30	1	2,450	0.04%
2019/12/04	1	20.30	3	19.77	19.70	-2	2,392	-0.08%
2019/12/02	1	20.35	0	0.00	20.10	1	2,293	0.04%
2019/11/29	17	21.74	11	21.35	21.35	6	2,225	0.27%
2019/11/28	2	20.30	2	20.95	20.50	0	2,108	0.00%
2019/11/27	10	20.45	2	20.50	20.15	8	2,044	0.39%
2019/11/26	9	21.00	32	21.14	21.00	-23	1,968	-1.17%
2019/11/22	13	22.20	23	22.20	22.05	-10	1,884	-0.53%
2019/11/21	9	21.63	2	22.03	22.10	7	1,828	0.38%
2019/11/20	10	21.70	10	21.35	21.30	0	1,739	0.00%
2019/11/19	20	20.83	2	20.95	21.10	18	1,739	1.03%
2019/11/15	0	0.00	1	21.70	21.70	-1	1,669	-0.06%
2019/11/14	20	22.00	1	21.95	21.80	19	1,648	1.15%
2019/11/12	4	22.53	12	21.66	21.70	-8	1,567	-0.51%
2019/11/11	0	0.00	13	22.15	22.10	-13	1,531	-0.85%
2019/11/08	5	22.15	7	22.24	22.25	-2	1,493	-0.13%
2019/11/07	26	22.75	12	22.25	22.10	14	1,465	0.96%
2019/11/06	15	22.18	15	22.42	21.95	0	1,289	0.00%
2019/11/05	31	22.65	31	22.38	22.25	0	1,238	0.00%
2019/11/04	27	22.16	1	21.75	22.25	26	1,123	2.31%
2019/11/01	0	0.00	8	19.00	20.60	-8	960	-0.83%
2019/10/29	0	0.00	2	19.10	18.35	-2	845	-0.24%
2019/10/28	0	0.00	1	18.10	18.50	-1	798	-0.13%
2019/10/22	0	0.00	2	18.10	18.00	-2	763	-0.26%
2019/10/18	0	0.00	4	17.50	17.55	-4	729	-0.55%
2019/10/17	0	0.00	10	17.50	17.40	-10	719	-1.39%
2019/10/03	0	0.00	10	17.30	17.30	-10	710	-1.41%
2019/09/02	0	0.00	1	17.30	17.40	-1	641	-0.16%
2019/08/26	0	0.00	1	17.05	17.00	-1	619	-0.16%
2019/08/22	1	17.35	1	17.25	17.45	0	619	0.00%
2019/08/21	1	16.90	0	0.00	16.85	1	586	0.17%
2019/08/20	11	16.97	0	0.00	17.00	11	583	1.88%
2019/08/15	5	17.00	1	17.15	17.20	4	580	0.69%
2019/08/13	0	0.00	6	16.60	16.85	-6	549	-1.09%
2019/07/22	0	0.00	1	17.65	17.50	-1	614	-0.16%
2019/07/10	0	0.00	12	17.60	17.55	-12	723	-1.66%
2019/07/08	0	0.00	1	17.65	17.55	-1	765	-0.13%
2019/07/05	15	17.84	3	17.85	17.80	12	792	1.51%
2019/07/03	2	17.50	0	0.00	17.40	2	892	0.22%
2019/07/01	6	17.45	0	0.00	17.45	6	879	0.68%
2019/06/04	0	0.00	2	16.25	16.35	-2	935	-0.21%
2019/05/29	2	16.50	0	0.00	16.40	2	939	0.21%
2019/05/28	0	0.00	1	16.65	16.65	-1	934	-0.11%
2019/05/21	0	0.00	1	15.80	15.90	-1	935	-0.11%
2019/05/15	1	16.40	0	0.00	16.40	1	963	0.10%
2019/05/10	1	16.75	0	0.00	16.65	1	943	0.11%
2019/05/09	1	17.00	0	0.00	16.95	1	937	0.11%
2019/05/03	0	0.00	1	18.05	17.90	-1	926	-0.11%
2019/04/26	1	18.05	2	18.00	17.95	-1	907	-0.11%
2019/04/24	2	18.55	1	18.50	18.15	1	895	0.11%
2019/04/18	0	0.00	1	18.10	18.05	-1	814	-0.12%
2019/04/12	1	18.35	0	0.00	18.15	1	783	0.13%
2019/04/10	2	18.33	1	18.65	18.20	1	733	0.14%
2019/04/02	0	0.00	8	17.25	17.15	-8	599	-1.33%
2019/04/01	0	0.00	15	17.50	17.20	-15	593	-2.53%
2019/03/29	24	17.42	9	17.40	17.55	15	580	2.59%
2019/03/28	8	17.50	0	0.00	17.50	8	578	1.38%
2019/03/21	15	17.66	16	17.80	17.80	-1	596	-0.17%
2019/03/18	0	0.00	9	17.40	17.35	-9	586	-1.53%
2019/03/15	9	17.12	0	0.00	17.40	9	589	1.53%
2019/03/08	0	0.00	9	17.15	17.10	-9	668	-1.35%
2019/03/07	1	17.40	0	0.00	17.30	1	679	0.15%
2019/03/05	0	0.00	1	17.25	17.25	-1	715	-0.14%
2019/02/20	1	17.45	0	0.00	17.45	1	747	0.13%
2019/02/19	0	0.00	2	18.00	17.80	-2	744	-0.27%
2019/02/18	1	18.10	3	17.88	18.00	-2	743	-0.27%
2019/02/15	4	18.30	0	0.00	17.80	4	732	0.55%
2019/01/24	0	0.00	2	17.25	17.30	-2	745	-0.27%
2019/01/22	0	0.00	2	17.13	17.10	-2	756	-0.26%
2019/01/21	1	17.35	0	0.00	17.10	1	761	0.13%
2019/01/17	1	17.45	0	0.00	17.45	1	776	0.13%
2019/01/15	0	0.00	1	17.65	17.65	-1	783	-0.13%
2019/01/14	3	18.07	0	0.00	17.80	3	792	0.38%
2018/12/21	0	0.00	9	17.28	17.35	-9	957	-0.94%
2018/12/18	1	17.70	12	17.98	17.65	-11	956	-1.15%
2018/12/17	1	18.10	6	18.45	18.15	-5	948	-0.53%
2018/12/14	0	0.00	12	18.23	18.30	-12	954	-1.26%
2018/12/13	2	17.20	10	17.86	17.80	-8	930	-0.86%
2018/12/11	0	0.00	3	17.05	16.90	-3	895	-0.33%
2018/12/06	1	17.25	1	17.55	17.35	0	917	0.00%
2018/11/22	0	0.00	5	16.80	16.30	-5	773	-0.65%
2018/11/08	1	16.95	0	0.00	16.75	1	738	0.14%
2018/11/05	0	0.00	1	16.15	16.75	-1	719	-0.14%
2018/11/02	1	16.30	0	0.00	16.20	1	700	0.14%
2018/10/31	0	0.00	1	16.10	16.10	-1	692	-0.14%
2018/10/18	6	18.33	4	18.40	18.20	2	728	0.27%
2018/10/17	2	17.50	0	0.00	18.15	2	651	0.31%
2018/10/15	1	16.50	0	0.00	16.50	1	636	0.16%
2018/10/04	0	0.00	1	20.25	20.25	-1	639	-0.16%
2018/10/02	1	20.90	0	0.00	20.70	1	661	0.15%
2018/09/27	0	0.00	2	20.60	20.60	-2	674	-0.30%
2018/09/12	2	20.28	1	20.60	20.35	1	689	0.15%
2018/09/10	0	0.00	3	19.65	19.45	-3	666	-0.45%
2018/09/04	1	20.10	0	0.00	20.15	1	691	0.14%
2018/08/29	0	0.00	10	19.90	19.85	-10	715	-1.40%
2018/08/23	0	0.00	10	19.90	19.95	-10	760	-1.32%
2018/08/06	10	21.75	0	0.00	21.65	10	888	1.13%
2018/08/02	1	21.60	0	0.00	21.55	1	905	0.11%
2018/07/27	2	21.95	1	22.10	21.75	1	938	0.11%
2018/07/26	0	0.00	10	21.23	21.10	-10	946	-1.06%
2018/07/23	1	20.70	0	0.00	20.80	1	1,123	0.09%
2018/07/20	0	0.00	1	21.00	20.90	-1	1,488	-0.07%
2018/07/16	0	0.00	2	21.25	21.25	-2	1,594	-0.13%
2018/07/13	2	21.15	3	21.23	21.15	-1	1,594	-0.06%
2018/07/12	2	21.55	0	0.00	21.25	2	1,591	0.13%
2018/07/10	1	20.00	0	0.00	19.95	1	1,544	0.06%
2018/07/09	0	0.00	10	19.80	19.80	-10	1,546	-0.65%
2018/06/27	1	21.50	0	0.00	21.50	1	1,560	0.06%
2018/06/25	2	21.70	0	0.00	21.70	2	1,593	0.13%
2018/06/12	3	22.55	3	22.90	22.45	0	1,601	0.00%
2018/06/11	0	0.00	10	21.85	21.90	-10	1,584	-0.63%
2018/06/05	1	22.55	0	0.00	22.70	1	1,632	0.06%
2018/06/04	2	22.55	0	0.00	22.55	2	1,645	0.12%
2018/06/01	2	22.45	4	22.73	22.55	-2	1,673	-0.12%
2018/05/31	0	0.00	2	22.45	22.65	-2	1,676	-0.12%
2018/05/30	2	21.88	0	0.00	21.70	2	1,670	0.12%
2018/05/28	2	22.15	0	0.00	22.20	2	1,676	0.12%
2018/05/24	1	22.80	0	0.00	22.85	1	1,672	0.06%
2018/05/23	0	0.00	1	22.70	22.75	-1	1,692	-0.06%
2018/05/22	2	22.73	0	0.00	22.70	2	1,713	0.12%
2018/05/18	1	23.05	0	0.00	23.05	1	1,774	0.06%
2018/05/17	1	23.05	0	0.00	23.05	1	1,884	0.05%
2018/05/15	0	0.00	1	23.20	23.40	-1	1,963	-0.05%
2018/05/07	5	23.95	2	23.85	23.85	3	1,998	0.15%
2018/05/03	3	24.67	2	24.15	24.15	1	2,030	0.05%
2018/05/02	1	24.95	1	24.85	25.15	0	2,009	0.00%
2018/04/30	1	23.90	0	0.00	23.80	1	1,955	0.05%
2018/04/27	6	24.30	1	24.90	24.05	5	2,050	0.24%
2018/04/26	42	25.88	137	25.85	24.80	-95	2,069	-4.59%	大賣/
2018/04/25	4	23.75	0	0.00	23.60	4	1,705	0.23%
2018/04/24	3	23.50	2	23.85	23.45	1	1,672	0.06%
2018/04/23	8	23.15	0	0.00	23.60	8	1,652	0.48%
2018/04/19	6	23.00	0	0.00	22.90	6	1,598	0.38%
2018/04/18	10	22.90	0	0.00	23.00	10	1,595	0.63%
2018/04/17	26	22.68	0	0.00	22.45	26	1,597	1.63%
2018/04/16	5	23.00	0	0.00	22.75	5	1,589	0.31%
2018/04/13	9	23.20	0	0.00	23.05	9	1,589	0.57%
2018/04/12	16	23.38	0	0.00	23.25	16	1,581	1.01%
2018/04/11	1	23.40	0	0.00	23.40	1	1,576	0.06%
2018/04/03	25	23.63	0	0.00	23.85	25	1,528	1.64%
2018/03/30	5	24.00	0	0.00	23.85	5	1,516	0.33%
2018/03/29	0	0.00	5	24.80	24.20	-5	1,501	-0.33%
2018/03/28	5	23.85	0	0.00	23.65	5	1,469	0.34%
2018/03/26	0	0.00	1	23.70	23.65	-1	1,461	-0.07%
2018/03/23	10	22.70	0	0.00	22.80	10	1,450	0.69%
2018/03/22	0	0.00	2	23.15	23.15	-2	1,444	-0.14%
2018/03/21	3	23.70	0	0.00	23.70	3	1,428	0.21%
2018/03/19	3	23.45	10	23.60	23.35	-7	1,429	-0.49%
2018/03/15	7	23.74	1	23.70	23.75	6	1,422	0.42%
2018/03/09	2	23.58	0	0.00	23.45	2	1,447	0.14%
2018/02/22	5	25.40	0	0.00	25.10	5	1,284	0.39%
2018/02/12	5	25.75	0	0.00	24.95	5	1,243	0.40%
2018/02/09	0	0.00	5	25.34	25.35	-5	1,192	-0.42%
2018/02/08	0	0.00	6	24.43	25.15	-6	1,084	-0.55%
2018/02/06	4	23.30	2	23.15	22.95	2	986	0.20%
2018/02/05	5	23.05	0	0.00	23.20	5	950	0.53%
2018/01/30	1	24.15	0	0.00	23.80	1	970	0.10%
2018/01/29	2	25.35	9.1	24.70	24.75	-7.1	961	-0.74%
2018/01/26	3	23.55	0	0.00	23.25	3	914	0.33%
2018/01/25	5	23.68	0	0.00	23.00	5	903	0.55%
2018/01/24	0	0.00	1	24.25	24.05	-1	877	-0.11%
2018/01/23	8	24.31	7	24.72	24.25	1	837	0.12%
2018/01/22	9	22.74	3	23.00	23.15	6	709	0.85%
2018/01/15	0	0.00	1	21.35	21.40	-1	619	-0.16%
2018/01/12	1	21.00	0	0.00	21.05	1	616	0.16%