太景*-KY (4157)-元大-天母券商分點個股進出

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
15.40
漲跌
▼0.10
漲幅
-0.65%
成交量
2,041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－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	65	15.59	66	15.41	15.40	-1	2,370	-0.04%
2024/04/25	1	15.50	0	0.00	15.50	1	2,345	0.04%
2024/04/24	1	15.50	0	0.00	15.45	1	2,326	0.04%
2024/04/23	1	15.70	20	15.75	15.50	-19	2,295	-0.83%
2024/04/22	12	16.07	0	0.00	15.60	12	2,247	0.53%
2024/04/19	17	16.59	8	16.99	16.45	9	2,041	0.44%
2024/04/18	1	15.40	1.9	15.75	15.75	-0.9	1,621	-0.06%
2024/04/17	1	14.35	0	0.00	14.35	1	1,451	0.07%
2024/04/16	1	14.25	11	14.41	14.25	-10	1,449	-0.69%
2024/04/15	1.1	14.89	3	14.80	14.65	-1.9	1,418	-0.13%
2024/04/12	0	0.00	3	14.95	14.95	-3	1,435	-0.21%
2024/04/11	1.1	15.04	0	0.00	14.90	1.1	1,438	0.08%
2024/04/10	1	15.30	15	15.25	15.10	-14	1,428	-0.98%
2024/04/09	1.1	15.24	0	0.00	15.20	1.1	1,433	0.08%
2024/04/08	11	15.18	0	0.00	15.30	11	1,431	0.77%
2024/04/03	11.1	15.16	0	0.00	15.05	11.1	1,436	0.77%
2024/04/02	32	15.60	4	15.60	15.65	28	1,415	1.98%
2024/03/29	1	15.70	0	0.00	15.45	1	1,365	0.07%
2024/03/28	1	15.60	2	15.50	15.45	-1	1,349	-0.07%
2024/03/27	4	15.68	0	0.00	15.45	4	1,324	0.30%
2024/03/26	3	15.52	0	0.00	15.35	3	1,298	0.23%
2024/03/25	1	15.40	3	15.50	15.40	-2	1,273	-0.16%
2024/03/22	1	14.85	0	0.00	14.90	1	1,236	0.08%
2024/03/20	1	14.55	0	0.00	14.35	1	1,238	0.08%
2024/03/19	1	14.70	0	0.00	14.50	1	1,234	0.08%
2024/03/18	1	14.75	20	14.64	14.65	-19	1,233	-1.54%
2024/03/15	1	14.65	1	14.70	14.65	0	1,246	0.00%
2024/03/14	1	14.65	1	14.55	14.60	0	1,253	0.00%
2024/03/13	1	14.55	0	0.00	14.50	1	1,259	0.08%
2024/03/12	1	15.15	0	0.00	14.90	1	1,267	0.08%
2024/03/11	1	14.50	0	0.00	14.55	1	1,246	0.08%
2024/03/08	1	14.55	0	14.60	14.55	1	1,335	0.07%
2024/03/07	1	14.55	0	0.00	14.75	1	1,492	0.07%
2024/03/06	1	14.70	0	0.00	14.70	1	1,569	0.06%
2024/03/05	1	14.95	0	0.00	14.80	1	1,577	0.06%
2024/03/04	1	15.20	0	0.00	14.85	1	1,630	0.06%
2024/03/01	1	15.15	0	0.00	15.20	1	1,762	0.06%
2024/02/29	3	15.07	0	0.00	15.10	3	1,896	0.16%
2024/02/27	1	15.25	0	0.00	15.00	1	1,892	0.05%
2024/02/26	1	15.20	0	0.00	15.20	1	1,890	0.05%
2024/02/15	0	0.00	2	15.15	15.10	-2	1,783	-0.11%
2024/02/02	0.1	15.00	0	0.00	14.90	0.1	1,811	0.01%
2024/02/01	2	15.00	0	0.00	15.05	2	1,822	0.11%
2024/01/16	0.1	15.20	0	0.00	15.10	0.1	2,065	0.01%
2024/01/08	0	0.00	4	15.40	15.40	-4	2,051	-0.19%
2024/01/03	2	15.05	2	15.35	15.05	0	2,009	0.00%
2024/01/02	2	15.05	0	0.00	15.05	2	1,994	0.10%
2023/12/29	0	0.00	2	15.30	15.20	-2	1,986	-0.10%
2023/12/28	2	15.10	20	15.10	15.10	-18	1,979	-0.91%
2023/12/27	0	0.00	1	15.25	15.20	-1	1,968	-0.05%
2023/12/26	0	0.00	2	15.20	15.20	-2	1,968	-0.10%
2023/12/25	2	15.10	4	15.25	15.10	-2	1,971	-0.10%
2023/12/21	3	15.55	0	0.00	15.50	3	1,976	0.15%
2023/12/19	0	0.00	2	15.60	15.45	-2	1,947	-0.10%
2023/12/12	2.1	15.21	0	0.00	15.25	2.1	1,920	0.11%
2023/12/11	2	15.55	0	0.00	15.40	2	1,904	0.11%
2023/12/08	0	0.00	4	15.60	15.55	-4	1,892	-0.21%
2023/12/07	5	15.90	0	0.00	15.65	5	1,873	0.27%
2023/12/05	3	16.35	2	16.40	16.00	1	1,803	0.06%
2023/12/04	8	16.69	3	16.78	16.85	5	1,707	0.29%
2023/12/01	0	0.00	13	16.19	16.05	-13	1,527	-0.85%
2023/11/30	10	15.80	0	0.00	15.90	10	1,415	0.71%
2023/11/29	1	15.90	0	0.00	15.90	1	1,399	0.07%
2023/11/28	4	15.89	0	0.00	15.75	4	1,341	0.30%
2023/11/27	15	15.86	2	15.63	16.20	13	1,187	1.09%
2023/11/14	0	0.00	1	14.75	14.70	-1	1,083	-0.09%
2023/11/10	2	15.40	0	0.00	15.15	2	1,076	0.19%
2023/11/07	1.1	15.70	0	0.00	15.65	1.1	1,046	0.11%
2023/11/06	0	0.00	2	15.45	15.75	-2	1,025	-0.19%
2023/11/03	2	15.05	0	0.00	14.85	2	891	0.22%
2023/10/30	0	0.00	0.6	15.01	14.90	-0.6	916	-0.06%
2023/10/27	0	0.00	1	15.05	14.95	-1	914	-0.11%
2023/10/24	0	0.00	3	14.90	14.90	-3	933	-0.32%
2023/10/18	3	14.15	0	0.00	14.15	3	984	0.30%
2023/08/31	0.1	15.55	0	0.00	15.60	0.1	3,004	0.00%
2023/08/28	0.1	14.95	0	0.00	14.85	0.1	2,974	0.00%
2023/08/18	0.1	15.05	0	0.00	15.00	0.1	2,993	0.00%
2023/07/24	1	15.65	5	15.65	15.65	-4	2,904	-0.14%
2023/07/21	0	0.00	1	16.05	16.05	-1	2,894	-0.03%
2023/07/20	1	16.10	1	15.95	16.00	0	2,888	0.00%
2023/07/19	6	16.31	0	0.00	16.10	6	2,892	0.21%
2023/07/18	3	15.80	0	0.00	15.75	3	2,876	0.10%
2023/07/17	0	0.00	7	16.31	16.45	-7	2,862	-0.24%
2023/07/14	2	16.05	1	16.00	16.00	1	2,873	0.03%
2023/07/13	0.2	15.80	2	15.90	15.70	-1.8	2,854	-0.06%
2023/07/12	0	0.00	14	16.13	16.05	-14	2,821	-0.50%
2023/07/10	1	16.85	1	16.70	16.70	0	2,748	0.00%
2023/07/07	1	16.50	1	16.50	16.65	0	2,735	0.00%
2023/07/06	0.1	17.00	0	0.00	16.90	0.1	2,689	0.00%
2023/07/04	2.3	17.26	0	0.00	17.05	2.3	2,588	0.09%
2023/07/03	1	17.95	2	18.45	18.00	-1	2,442	-0.04%
2023/06/30	100	18.08	1	17.95	17.85	99	2,337	4.24%
2023/06/29	31	18.01	9	18.06	18.10	22	2,097	1.05%
2023/06/28	0	0.00	10	17.09	17.20	-10	1,702	-0.59%
2023/06/21	0	0.00	5	15.75	15.65	-5	1,502	-0.33%
2023/06/19	0	0.00	2	15.85	15.70	-2	1,591	-0.13%
2023/06/16	0	0.00	1	15.85	15.85	-1	1,704	-0.06%
2023/06/15	1	15.70	0	0.00	15.65	1	1,696	0.06%
2023/06/13	8	15.68	0	0.00	15.90	8	1,684	0.47%
2023/06/12	6	16.21	0	0.00	16.00	6	1,633	0.37%
2023/06/09	2	15.35	0	0.00	15.35	2	1,457	0.14%
2023/05/09	4	15.20	0	0.00	15.35	4	1,489	0.27%
2023/05/08	5	15.40	0	0.00	15.40	5	1,495	0.33%
2023/05/03	6	15.70	10	15.70	15.60	-4	1,510	-0.26%
2023/04/21	0	0.00	2	15.40	15.00	-2	1,484	-0.13%
2023/04/20	12	15.55	0	0.00	15.35	12	1,474	0.81%
2023/04/18	0	0.00	10	15.55	15.50	-10	1,418	-0.70%
2023/04/14	0	0.00	2	15.35	15.30	-2	1,428	-0.14%
2023/04/13	0	0.00	1	15.35	15.40	-1	1,439	-0.07%
2023/04/07	3	15.23	0	0.00	15.25	3	1,495	0.20%
2023/03/28	3	15.25	0	0.00	15.20	3	1,711	0.18%
2023/03/21	1	15.95	1	15.90	15.90	0	2,738	0.00%
2023/03/13	2	14.50	0	0.00	14.60	2	2,737	0.07%
2023/03/10	0	15.10	0	0.00	14.90	0	2,732	0.00%
2023/03/09	1	15.15	0	0.00	15.25	1	2,726	0.04%
2023/03/02	5	15.55	0	0.00	15.65	5	2,752	0.18%
2023/01/11	1	15.40	0	0.00	15.25	1	2,785	0.04%
2022/12/26	1	16.90	0	0.00	16.60	1	2,912	0.03%
2022/12/19	0	0.00	10	17.50	17.15	-10	2,951	-0.34%
2022/12/16	10	17.20	0	0.00	17.05	10	2,896	0.35%
2022/12/14	0	0.00	1	17.20	17.25	-1	2,631	-0.04%
2022/12/13	1	17.80	1	17.80	17.95	0	2,248	0.00%
2022/11/11	0	0.00	5	15.00	14.75	-5	4,529	-0.11%
2022/10/24	0	0.00	1	14.60	14.25	-1	5,349	-0.02%
2022/10/17	1	14.25	0	0.00	14.65	1	7,276	0.01%
2022/10/11	1	14.70	0	0.00	14.70	1	7,383	0.01%
2022/10/03	2	15.08	0	0.00	14.80	2	7,409	0.03%
2022/09/27	4	15.46	0	0.00	15.55	4	7,458	0.05%
2022/09/23	3	17.08	0	0.00	16.90	3	7,417	0.04%
2022/09/22	0	0.00	1	17.00	17.20	-1	7,397	-0.01%
2022/09/21	1	16.70	0	0.00	16.75	1	7,447	0.01%
2022/09/16	2	17.25	2	17.20	17.10	0	7,662	0.00%
2022/09/14	1	17.85	0	0.00	17.80	1	7,755	0.01%
2022/09/13	1	18.15	1	18.30	18.10	0	7,726	0.00%
2022/09/12	1	18.35	1	18.45	18.50	0	7,893	0.00%
2022/09/07	2	18.15	0	0.00	17.85	2	7,934	0.03%
2022/09/06	6	19.32	5	19.20	18.45	1	7,859	0.01%
2022/09/05	10	19.70	13	19.57	19.50	-3	7,643	-0.04%
2022/09/02	1	18.40	0	0.00	18.40	1	7,185	0.01%
2022/09/01	0	0.00	1	18.45	18.20	-1	7,140	-0.01%
2022/08/31	4	19.05	1	19.15	18.90	3	7,109	0.04%
2022/08/30	1	18.70	1	18.70	18.60	0	6,869	0.00%
2022/08/29	3	19.17	1	18.75	18.45	2	6,770	0.03%
2022/08/24	1	17.80	2	18.33	18.40	-1	6,248	-0.02%
2022/08/22	5	18.35	5.5	18.69	18.65	-0.5	5,863	-0.01%
2022/08/18	2	17.60	2	17.75	17.45	0	5,518	0.00%
2022/08/17	3.5	17.93	2	17.80	17.70	1.5	5,437	0.03%
2022/08/15	0	0.00	1	16.95	17.25	-1	5,265	-0.02%
2022/08/09	2	16.60	0	0.00	16.70	2	5,140	0.04%
2022/08/05	1	17.05	0	0.00	17.00	1	5,073	0.02%
2022/08/03	2	17.25	0	0.00	17.30	2	4,982	0.04%
2022/07/29	2	19.00	0	0.00	19.25	2	4,773	0.04%
2022/07/28	1	19.05	1	19.25	19.05	0	4,689	0.00%
2022/07/27	1	19.40	0	0.00	19.40	1	4,539	0.02%
2022/07/26	10	20.44	24	20.74	20.90	-14	4,071	-0.34%
2022/07/25	14	19.79	27	19.71	19.15	-13	3,350	-0.39%
2022/07/22	0	0.00	1	18.60	18.85	-1	2,927	-0.03%
2022/07/21	1	17.95	1	18.00	18.00	0	2,821	0.00%
2022/07/19	1	17.25	1	17.40	17.25	0	2,892	0.00%
2022/07/07	4	16.10	4	16.30	16.75	0	3,292	0.00%
2022/07/06	1	16.70	1	16.75	16.35	0	3,257	0.00%
2022/06/27	20	18.45	2	17.95	17.95	18	2,980	0.60%
2022/06/24	0	0.00	3.5	17.57	17.80	-3.5	2,888	-0.12%
2022/06/23	2	17.70	0	0.00	17.20	2	2,969	0.07%
2022/06/22	0.5	17.65	7	17.20	17.65	-6.5	2,907	-0.22%
2022/06/20	5	16.99	0	0.00	16.60	5	2,826	0.18%
2022/06/17	2	17.10	0	0.00	16.95	2	2,632	0.08%
2022/05/19	0	0.00	4	15.90	15.95	-4	3,453	-0.12%
2022/05/16	4	15.45	0	0.00	15.45	4	3,460	0.12%
2022/05/11	0	0.00	0.1	15.55	15.55	-0.1	3,476	0.00%
2022/05/10	1	15.25	0	0.00	15.50	1	3,474	0.03%
2022/05/09	1	15.80	0	0.00	15.70	1	3,462	0.03%
2022/05/06	1	16.60	0	0.00	16.60	1	3,501	0.03%
2022/04/28	4	17.19	3	17.35	17.15	1	3,505	0.03%
2022/04/26	1	17.70	0	0.00	17.65	1	3,441	0.03%
2022/04/25	1	18.30	5	18.78	18.05	-4	3,386	-0.12%
2022/04/22	7	19.00	2	18.80	18.85	5	3,238	0.15%
2022/04/21	1.1	19.32	3	19.20	19.40	-1.9	3,139	-0.06%
2022/04/20	1	18.35	10	18.14	18.40	-9	2,888	-0.31%
2022/04/19	6	17.70	0	0.00	17.85	6	2,750	0.22%
2022/04/15	1	16.35	0	0.00	16.50	1	2,592	0.04%
2022/04/13	1	16.25	0	0.00	16.25	1	2,572	0.04%
2022/04/07	2	16.90	0	0.00	16.70	2	2,514	0.08%
2022/04/01	4	16.75	0	0.00	16.75	4	2,473	0.16%
2022/03/31	7	17.17	5	16.95	17.00	2	2,446	0.08%
2022/03/30	3	17.47	0	0.00	17.25	3	2,420	0.12%
2022/03/28	0	0.00	1	18.55	17.00	-1	2,339	-0.04%
2022/03/24	0	0.00	1	17.75	17.95	-1	2,176	-0.05%
2022/03/21	0	0.00	2	18.30	18.40	-2	2,143	-0.09%
2022/03/15	2	16.95	0	0.00	16.40	2	1,920	0.10%
2022/03/08	0	0.00	4	16.20	16.00	-4	1,831	-0.22%
2022/02/23	0	0.00	1	16.80	16.80	-1	1,734	-0.06%
2022/02/22	1	16.75	4	17.45	16.95	-3	1,702	-0.18%
2022/02/15	3	16.00	0	0.00	15.45	3	1,345	0.22%
2022/02/14	1	15.00	0	0.00	14.95	1	1,313	0.08%
2022/01/21	1	14.10	0	0.00	14.10	1	1,140	0.09%
2022/01/12	1	15.00	0	0.00	14.85	1	1,132	0.09%
2022/01/11	2	15.45	1	15.30	15.00	1	1,127	0.09%
2021/12/16	4	16.20	0	0.00	16.50	4	1,109	0.36%
2021/12/14	1	16.10	0	0.00	15.65	1	1,087	0.09%
2021/12/06	0	0.00	1	15.65	15.50	-1	1,026	-0.10%
2021/12/01	1	15.00	1	14.85	15.00	0	1,023	0.00%
2021/11/29	0	0.00	5	14.97	15.00	-5	995	-0.50%
2021/11/26	4	14.75	1	14.65	14.70	3	976	0.31%
2021/11/25	3	14.70	0	0.00	14.45	3	957	0.31%
2021/11/22	1	14.95	0	0.00	14.80	1	883	0.11%
2021/11/11	30	15.20	0	0.00	15.15	30	930	3.23%
2021/11/05	4	15.80	0	0.00	15.70	4	936	0.43%
2021/11/02	20	15.80	0	0.00	15.75	20	952	2.10%
2021/10/19	0	0.00	3	15.80	15.80	-3	980	-0.31%
2021/10/06	0	0.00	2	15.85	15.95	-2	1,075	-0.19%
2021/09/08	0	0.00	2	18.00	17.60	-2	1,545	-0.13%
2021/09/06	0	0.00	1	17.60	17.40	-1	1,548	-0.06%
2021/09/02	1	17.60	0	0.00	17.55	1	1,565	0.06%
2021/08/19	2	18.33	0	0.00	17.60	2	1,639	0.12%
2021/08/17	0	0.00	8	18.75	18.60	-8	1,597	-0.50%
2021/08/11	2	18.15	2	18.60	18.25	0	1,623	0.00%
2021/08/09	0	0.00	5	18.75	18.75	-5	1,687	-0.30%
2021/08/05	0	0.00	3	19.00	18.95	-3	1,750	-0.17%
2021/08/02	0	0.00	6	18.63	18.65	-6	2,000	-0.30%
2021/07/15	2	19.30	0	0.00	19.30	2	2,491	0.08%
2021/07/09	9	21.22	17	20.83	20.20	-8	2,511	-0.32%
2021/07/08	0	0.00	2	21.55	21.55	-2	2,415	-0.08%
2021/07/05	1	18.70	0	0.00	18.75	1	2,475	0.04%
2021/07/02	0	0.00	5	18.65	18.65	-5	2,554	-0.20%
2021/07/01	0	0.00	6	18.90	18.80	-6	2,593	-0.23%
2021/06/30	1	19.05	10	18.95	18.95	-9	2,621	-0.34%
2021/06/29	2	19.00	0	0.00	18.95	2	2,726	0.07%
2021/06/23	0	0.00	5	20.50	20.10	-5	3,246	-0.15%
2021/06/21	0	0.00	5	19.70	19.00	-5	3,590	-0.14%
2021/06/16	0	0.00	5	19.65	19.75	-5	3,608	-0.14%
2021/06/08	0	0.00	1	21.10	20.95	-1	3,572	-0.03%
2021/06/07	1	21.05	5	20.65	20.65	-4	3,571	-0.11%
2021/06/03	0	0.00	2	21.15	21.15	-2	3,615	-0.06%
2021/06/02	0	0.00	6	21.51	21.15	-6	3,620	-0.17%
2021/06/01	0	0.00	2	21.70	21.65	-2	3,612	-0.06%
2021/05/31	2	21.80	0	0.00	21.75	2	3,611	0.06%
2021/05/25	0	0.00	3	21.10	21.10	-3	3,601	-0.08%
2021/05/24	0	0.00	4	21.18	21.20	-4	3,611	-0.11%
2021/05/13	3	21.80	1	22.00	21.20	2	3,607	0.06%
2021/05/12	4	23.43	1	22.00	21.55	3	3,569	0.08%
2021/05/10	4	24.23	2	24.10	24.20	2	3,485	0.06%
2021/05/06	0	0.00	2	20.65	20.60	-2	3,382	-0.06%
2021/05/05	1	21.00	0	0.00	20.75	1	3,361	0.03%
2021/04/29	1	23.35	0	0.00	23.05	1	3,298	0.03%
2021/04/28	0	0.00	1	24.05	23.75	-1	3,290	-0.03%
2021/04/27	0	0.00	3	24.00	24.15	-3	3,287	-0.09%
2021/04/26	1	24.00	3	23.92	23.65	-2	3,254	-0.06%
2021/04/23	1	23.50	0	0.00	23.60	1	3,255	0.03%
2021/04/22	11	25.41	0	0.00	23.70	11	3,296	0.33%
2021/04/21	0	0.00	3	25.17	25.55	-3	3,203	-0.09%
2021/04/19	0	0.00	2	23.90	23.75	-2	3,067	-0.07%
2021/04/15	0	0.00	1	23.95	23.95	-1	3,033	-0.03%
2021/04/14	0	0.00	2	23.55	23.50	-2	3,029	-0.07%
2021/04/13	0	0.00	5	24.35	24.00	-5	3,030	-0.17%
2021/04/08	1	22.85	1	23.25	22.60	0	2,978	0.00%
2021/04/06	0	0.00	4	23.98	23.70	-4	2,931	-0.14%
2021/04/01	18	24.09	50	24.78	23.70	-32	2,934	-1.09%
2021/03/31	41	26.54	14	25.38	25.30	27	2,833	0.95%
2021/03/30	0	0.00	46	24.78	24.75	-46	2,672	-1.72%
2021/03/29	10	24.30	8	24.81	25.00	2	2,579	0.08%
2021/03/26	57	24.16	14	23.91	23.60	43	2,463	1.75%
2021/03/25	23	24.31	10	23.28	24.35	13	2,326	0.56%
2021/03/24	2	22.45	1	22.00	22.80	1	2,060	0.05%
2021/03/17	3	19.75	0	0.00	19.75	3	1,928	0.16%
2021/03/12	0	0.00	1	20.45	20.45	-1	1,974	-0.05%
2021/03/11	1	20.35	0	0.00	20.35	1	1,997	0.05%
2021/03/04	2	19.20	0	0.00	19.10	2	1,999	0.10%
2021/03/03	3	19.42	0	0.00	19.10	3	2,013	0.15%
2021/02/26	1	20.00	4	19.95	19.95	-3	2,014	-0.15%
2021/02/24	5	19.73	0	0.00	19.70	5	2,012	0.25%
2021/02/23	0	0.00	12	20.12	20.00	-12	2,006	-0.60%
2021/02/22	5	20.63	0	0.00	20.75	5	1,986	0.25%
2021/02/03	0	0.00	2	17.15	17.20	-2	2,002	-0.10%
2021/02/01	20	16.70	0	0.00	16.55	20	2,005	1.00%
2021/01/29	4	17.53	0	0.00	17.40	4	1,977	0.20%
2021/01/28	5	18.00	0	0.00	17.90	5	1,980	0.25%
2021/01/22	5	18.00	0	0.00	18.50	5	2,151	0.23%
2021/01/21	23	18.29	0	0.00	18.05	23	2,210	1.04%
2021/01/20	23	18.87	9	19.26	18.80	14	2,216	0.63%
2021/01/18	0	0.00	18	20.00	20.10	-18	2,267	-0.79%
2021/01/15	26	19.60	5	19.45	19.30	21	2,369	0.89%
2021/01/14	25	20.61	13	20.87	20.45	12	2,323	0.52%
2021/01/12	2	21.45	0	0.00	21.40	2	2,421	0.08%
2021/01/07	5	21.50	0	0.00	21.00	5	2,510	0.20%
2021/01/06	0	0.00	2	21.65	21.35	-2	2,494	-0.08%
2021/01/05	34	22.16	0	0.00	22.10	34	2,472	1.38%
2021/01/04	10	22.35	0	0.00	22.35	10	2,468	0.41%
2020/12/31	2	23.00	0	0.00	22.85	2	2,473	0.08%
2020/12/30	19	23.36	0	0.00	23.50	19	2,466	0.77%
2020/12/29	20	23.20	2	23.10	23.30	18	2,580	0.70%
2020/12/28	0	0.00	7	22.68	23.00	-7	2,591	-0.27%
2020/12/25	1	22.25	2	22.45	22.40	-1	2,565	-0.04%
2020/12/24	3	22.30	0	0.00	22.25	3	2,557	0.12%
2020/12/21	0	0.00	2	22.55	22.65	-2	2,579	-0.08%
2020/12/17	0	0.00	4	22.93	22.90	-4	2,574	-0.16%
2020/12/15	4	22.18	0	0.00	22.10	4	2,568	0.16%
2020/12/14	0	0.00	2	22.95	22.75	-2	2,554	-0.08%
2020/12/11	2	22.48	8	22.85	22.75	-6	2,547	-0.24%
2020/12/10	1	22.25	13	22.15	23.15	-12	2,542	-0.47%
2020/12/08	5	22.36	0	0.00	22.30	5	2,526	0.20%
2020/12/07	10	22.10	0	0.00	22.05	10	2,524	0.40%
2020/12/03	2	22.90	0	0.00	22.70	2	2,552	0.08%
2020/12/02	2	22.75	0	0.00	22.75	2	2,568	0.08%
2020/12/01	3	22.85	3	22.78	22.75	0	2,603	0.00%
2020/11/30	0	0.00	1	23.35	22.75	-1	2,650	-0.04%
2020/11/27	9	23.12	0	0.00	23.25	9	2,667	0.34%
2020/11/25	5	22.90	0	0.00	22.85	5	2,705	0.18%
2020/11/24	0	0.00	5	22.92	22.55	-5	2,712	-0.18%
2020/11/23	0	0.00	10	23.00	22.90	-10	2,733	-0.37%
2020/11/20	1	23.50	3	23.26	23.10	-2	2,768	-0.07%
2020/11/18	5	23.50	0	0.00	23.40	5	2,860	0.17%
2020/11/17	26	23.21	4	23.20	23.35	22	3,059	0.72%
2020/11/16	4	22.40	0	0.00	22.05	4	3,550	0.11%
2020/11/11	12	22.59	0	0.00	22.40	12	3,941	0.30%
2020/11/10	0	0.00	10	23.08	22.90	-10	3,996	-0.25%
2020/11/09	0	0.00	2	23.10	22.85	-2	4,073	-0.05%
2020/11/06	0	0.00	4	23.18	23.10	-4	4,282	-0.09%
2020/11/04	1	23.30	0	0.00	23.15	1	4,421	0.02%
2020/11/02	5	23.95	0	0.00	23.80	5	4,607	0.11%
2020/10/30	6	25.23	1	25.40	24.80	5	4,710	0.11%
2020/10/29	1	24.90	0	0.00	25.10	1	4,847	0.02%
2020/10/28	0	0.00	8	24.29	24.20	-8	5,111	-0.16%
2020/10/27	1	24.05	5	24.00	24.00	-4	5,684	-0.07%
2020/10/23	8	24.46	2	25.00	24.70	6	5,776	0.10%
2020/10/21	3	23.95	1	23.85	23.70	2	5,795	0.03%
2020/10/20	4	23.79	0	0.00	23.80	4	5,820	0.07%
2020/10/19	0	0.00	2	24.23	24.90	-2	5,786	-0.03%
2020/10/15	3	22.65	0	0.00	22.50	3	5,842	0.05%
2020/10/14	0	0.00	10	22.55	22.70	-10	5,866	-0.17%
2020/10/12	0	0.00	1	23.60	23.00	-1	6,681	-0.01%
2020/10/08	0	0.00	12	24.08	23.95	-12	7,803	-0.15%
2020/10/07	0	0.00	1	23.50	23.65	-1	8,400	-0.01%
2020/10/06	0	0.00	3	25.25	24.35	-3	9,548	-0.03%
2020/10/05	0	0.00	3	24.00	24.00	-3	10,505	-0.03%
2020/09/25	2	22.28	1	21.60	21.15	1	11,282	0.01%
2020/09/23	2	21.50	2	21.50	21.45	0	11,369	0.00%
2020/09/21	0	0.00	3	22.05	21.80	-3	11,538	-0.03%
2020/09/18	3	21.95	8	21.88	22.05	-5	11,621	-0.04%
2020/09/17	0	0.00	8	21.76	21.75	-8	11,804	-0.07%
2020/09/16	15	22.08	15	21.80	21.75	0	12,210	0.00%
2020/09/15	17	21.71	14	21.86	22.10	3	12,923	0.02%
2020/09/14	1	21.50	1	21.25	21.50	0	13,985	0.00%
2020/09/11	10	21.50	0	0.00	21.40	10	14,082	0.07%
2020/09/09	5	22.01	0	0.00	21.95	5	14,553	0.03%
2020/09/08	0	0.00	12	22.20	22.50	-12	14,665	-0.08%
2020/09/07	21	21.69	1	21.65	21.35	20	14,724	0.14%
2020/09/04	10	21.05	13	21.82	21.90	-3	14,866	-0.02%
2020/09/03	20	21.93	8.5	21.70	21.55	11.5	15,158	0.08%
2020/09/02	5	22.35	0	0.00	22.25	5	15,125	0.03%
2020/09/01	9	22.95	0	0.00	22.85	9	15,191	0.06%
2020/08/31	0	0.00	7	23.66	23.35	-7	15,166	-0.05%
2020/08/28	9	23.63	1	23.60	23.70	8	15,175	0.05%
2020/08/27	5	23.80	0	0.00	23.55	5	15,166	0.03%
2020/08/26	5	23.55	5	24.25	23.90	0	15,167	0.00%
2020/08/25	11	23.91	1	24.40	23.75	10	15,162	0.07%
2020/08/24	2	24.65	0	0.00	24.65	2	15,135	0.01%
2020/08/21	4	25.15	10	25.27	25.05	-6	15,126	-0.04%
2020/08/20	23	24.00	24	24.10	23.95	-1	14,956	-0.01%
2020/08/19	0	0.00	9	24.63	25.60	-9	14,504	-0.06%
2020/08/18	7	23.59	0	0.00	23.30	7	14,259	0.05%
2020/08/14	2	24.20	0	0.00	23.75	2	14,225	0.01%
2020/08/13	5	23.40	0	0.00	23.55	5	14,202	0.04%
2020/08/12	48	24.20	39	24.16	24.25	9	14,262	0.06%
2020/08/11	17	23.70	1	22.90	23.35	16	14,369	0.11%
2020/08/10	2	23.95	1	23.90	23.90	1	14,319	0.01%
2020/08/07	7	23.76	7	23.76	23.55	0	14,327	0.00%
2020/08/06	4	24.68	2	24.60	24.10	2	14,380	0.01%
2020/08/05	2	25.28	0	0.00	25.10	2	14,281	0.01%
2020/08/04	3	24.93	5	24.75	24.70	-2	14,137	-0.01%
2020/08/03	31	25.38	34	25.47	25.20	-3	14,005	-0.02%
2020/07/31	62	25.10	50	24.79	25.35	12	13,740	0.09%
2020/07/30	0	0.00	1	23.90	23.90	-1	13,198	-0.01%
2020/07/27	12	20.98	0	0.00	20.85	12	13,077	0.09%
2020/07/24	0	0.00	9	23.90	23.00	-9	13,012	-0.07%
2020/07/23	2	26.65	0	0.00	24.85	2	13,010	0.02%
2020/07/22	0	0.00	2	25.20	25.20	-2	13,056	-0.02%
2020/07/21	0	0.00	10	25.02	22.95	-10	13,030	-0.08%
2020/07/20	0	0.00	1	25.20	25.20	-1	12,905	-0.01%
2020/07/17	0	0.00	4	28.96	27.95	-4	12,923	-0.03%
2020/07/16	53	33.86	35	32.48	31.05	18	12,929	0.14%
2020/07/15	24	32.80	41	34.06	33.75	-17	12,257	-0.14%
2020/07/14	29.1	33.11	11	33.31	31.75	18.1	11,147	0.16%
2020/07/13	87	35.99	14	36.72	35.25	73	10,522	0.69%
2020/07/10	50	33.43	251	35.31	35.40	-201	9,340	-2.15%	大賣/鉅額交易
2020/07/09	207	31.82	27	31.74	32.20	180	8,246	2.18%	大買/鉅額交易
2020/07/08	0	0.00	7	28.42	29.30	-7	7,798	-0.09%
2020/07/07	2	27.43	1	26.70	26.65	1	7,591	0.01%
2020/07/06	10	26.57	4	26.53	27.35	6	7,501	0.08%
2020/07/03	2	26.58	1	26.70	26.15	1	7,373	0.01%
2020/07/02	3	26.70	1	26.35	26.15	2	7,292	0.03%
2020/07/01	6	26.50	0	0.00	26.55	6	7,188	0.08%
2020/06/30	1.4	25.03	0	0.00	24.95	1.4	7,078	0.02%
2020/06/29	1	25.40	2	26.18	25.60	-1	7,016	-0.01%
2020/06/24	10	24.93	9	24.68	24.60	1	6,931	0.01%
2020/06/23	7	27.74	12	26.86	26.90	-5	6,737	-0.07%
2020/06/22	45	29.06	46	29.10	27.90	-1	6,353	-0.02%
2020/06/19	44	26.77	56	25.88	27.50	-12	5,640	-0.21%
2020/06/17	11	22.10	18	22.17	22.75	-7	4,475	-0.16%
2020/06/16	10	20.83	8	20.45	20.70	2	4,189	0.05%
2020/06/15	13	20.02	19	20.38	19.85	-6	4,010	-0.15%
2020/06/12	7	18.53	3	19.15	19.00	4	3,923	0.10%
2020/06/11	18	20.17	1	19.55	19.40	17	3,933	0.43%
2020/06/10	12	20.20	6	20.57	20.70	6	3,854	0.16%
2020/06/09	0	0.00	4	18.80	18.85	-4	3,557	-0.11%
2020/06/08	0	0.00	4	19.30	18.80	-4	3,644	-0.11%
2020/06/04	0	0.00	2	18.15	18.30	-2	3,637	-0.05%
2020/06/02	2	17.60	2	17.80	17.80	0	3,981	0.00%
2020/06/01	4	18.00	0	0.00	18.00	4	3,954	0.10%
2020/05/29	2	18.60	0	0.00	17.90	2	3,925	0.05%
2020/05/28	0	0.00	1	19.15	18.75	-1	3,922	-0.03%
2020/05/27	0	0.00	3	19.20	18.60	-3	3,924	-0.08%
2020/05/21	3	18.90	0	0.00	18.80	3	3,816	0.08%
2020/05/20	0	0.00	1	19.20	18.70	-1	3,853	-0.03%
2020/05/19	6	19.26	5	18.55	19.25	1	3,822	0.03%
2020/05/18	3	17.15	16	18.44	18.80	-13	3,680	-0.35%
2020/05/14	10	17.27	0	0.00	16.75	10	3,366	0.30%
2020/05/13	1	17.60	4	17.20	17.60	-3	3,362	-0.09%
2020/05/12	0	0.00	2	16.80	16.60	-2	3,288	-0.06%
2020/05/11	0	0.00	2	16.00	16.05	-2	3,289	-0.06%
2020/05/08	5	16.87	1	17.60	16.35	4	3,306	0.12%
2020/05/07	9	16.64	13	16.32	17.10	-4	3,332	-0.12%
2020/05/06	8	15.88	11	16.05	15.85	-3	3,404	-0.09%
2020/05/05	2	15.40	2	15.45	15.35	0	3,561	0.00%
2020/05/04	3	14.67	5	15.08	15.00	-2	4,182	-0.05%
2020/04/28	5	14.48	0	0.00	14.25	5	4,476	0.11%
2020/04/27	9	14.62	7	14.50	14.70	2	4,633	0.04%
2020/04/21	0	0.00	22	14.13	13.50	-22	4,577	-0.48%
2020/04/20	20	13.85	6	13.82	14.30	14	4,503	0.31%
2020/04/14	0	0.00	1	13.65	13.40	-1	4,457	-0.02%
2020/03/27	0	0.00	3	10.25	10.35	-3	4,450	-0.07%
2020/03/26	3	8.80	0	0.00	9.45	3	4,445	0.07%
2020/03/23	2	10.95	0	0.00	10.95	2	4,422	0.05%
2020/03/18	0	0.00	25	13.60	13.25	-25	4,386	-0.57%
2020/03/17	4	13.70	26	13.60	13.20	-22	4,355	-0.51%
2020/03/16	0	0.00	32	15.28	14.65	-32	4,241	-0.75%
2020/03/12	9	18.63	0	0.00	18.00	9	4,131	0.22%
2020/03/11	6	20.28	0	0.00	20.00	6	4,043	0.15%
2020/03/10	8	20.68	3	20.60	20.60	5	4,061	0.12%
2020/03/09	63	22.55	65	22.64	21.85	-2	4,031	-0.05%
2020/03/06	10	21.99	6	22.13	22.10	4	3,798	0.11%
2020/03/05	0	0.00	1	21.00	21.05	-1	3,741	-0.03%
2020/03/04	0	0.00	3	20.95	20.95	-3	3,875	-0.08%
2020/03/03	0	0.00	2	21.40	20.80	-2	3,923	-0.05%
2020/03/02	8	20.44	0	0.00	20.90	8	3,956	0.20%
2020/02/24	0	0.00	10	22.10	22.05	-10	4,015	-0.25%
2020/02/21	0	0.00	12	22.11	21.95	-12	4,003	-0.30%
2020/02/18	0	0.00	0.2	22.95	20.85	-0.2	3,966	-0.01%
2020/02/17	4	21.21	0	0.00	21.15	4	4,025	0.10%
2020/02/14	8	21.04	2	21.10	20.80	6	4,005	0.15%
2020/02/13	0	0.00	6	21.73	21.50	-6	3,985	-0.15%
2020/02/11	6	22.23	1	22.40	22.15	5	3,925	0.13%
2020/02/10	1	22.75	0	0.00	22.45	1	4,047	0.02%
2020/02/07	5	23.40	0	0.00	23.05	5	3,982	0.13%
2020/02/06	26	23.05	6	22.72	22.45	20	3,923	0.51%
2020/02/05	35	23.55	12	24.28	24.00	23	3,849	0.60%
2020/02/04	5	21.75	1	21.75	22.30	4	3,250	0.12%
2020/02/03	1	21.90	0	0.00	21.75	1	3,116	0.03%
2020/01/30	6	22.25	6	22.21	22.25	0	2,933	0.00%
2020/01/20	0	0.00	2	20.10	20.25	-2	2,744	-0.07%
2020/01/15	0	0.00	12	19.76	19.60	-12	2,675	-0.45%
2020/01/09	5.2	18.61	2	19.00	18.80	3.2	2,617	0.12%
2020/01/03	2	18.50	0	0.00	18.65	2	2,494	0.08%
2020/01/02	1	19.10	2	19.05	18.90	-1	2,484	-0.04%
2019/12/31	0	0.00	5	18.35	18.40	-5	2,459	-0.20%
2019/12/20	1	18.80	4	18.80	18.80	-3	2,453	-0.12%
2019/12/18	4	18.09	0	0.00	18.15	4	2,499	0.16%
2019/12/12	6	18.88	0	0.00	18.75	6	2,458	0.24%
2019/12/11	0	0.00	6	19.21	19.15	-6	2,432	-0.25%
2019/12/09	5	19.12	7	19.15	19.05	-2	2,411	-0.08%
2019/12/06	2	19.33	0	0.00	19.25	2	2,400	0.08%
2019/12/05	10	19.51	0	0.00	19.30	10	2,450	0.41%
2019/12/04	4	19.78	1	19.80	19.70	3	2,392	0.13%
2019/12/02	1	20.30	0	0.00	20.10	1	2,293	0.04%
2019/11/29	3	21.27	2	21.85	21.35	1	2,225	0.04%
2019/11/27	2	20.30	0	0.00	20.15	2	2,044	0.10%
2019/11/21	2	22.25	1	22.40	22.10	1	1,828	0.05%
2019/11/11	0	0.00	1	22.35	22.10	-1	1,531	-0.07%
2019/11/08	0	0.00	3	22.22	22.25	-3	1,493	-0.20%
2019/11/07	6	22.86	20	22.84	22.10	-14	1,465	-0.96%
2019/11/06	0	0.00	4	21.98	21.95	-4	1,289	-0.31%
2019/11/05	6	22.38	23	22.40	22.25	-17	1,238	-1.37%
2019/11/04	13	22.03	2	21.75	22.25	11	1,123	0.98%
2019/11/01	11	19.15	0	0.00	20.60	11	960	1.14%
2019/10/30	0	0.00	1	18.80	18.75	-1	869	-0.11%
2019/10/29	2	18.70	1	18.70	18.35	1	845	0.12%
2019/10/21	3	17.65	0	0.00	17.65	3	730	0.41%
2019/10/01	1	17.35	0	0.00	17.45	1	742	0.13%
2019/09/27	0	0.00	5	17.35	17.30	-5	750	-0.67%
2019/09/25	0	0.00	2	17.85	17.85	-2	750	-0.27%
2019/09/24	7	18.06	0	0.00	18.00	7	758	0.92%
2019/09/23	1	18.10	0	0.00	18.10	1	748	0.13%
2019/09/04	0.2	17.70	0	0.00	17.20	0.2	627	0.03%
2019/09/02	0.8	17.90	0	0.00	17.40	0.8	641	0.13%
2019/07/29	1	17.10	0	0.00	17.10	1	592	0.17%
2019/05/28	10	16.00	0	0.00	16.65	10	934	1.07%
2019/05/13	0	0.00	1	16.35	16.30	-1	948	-0.11%
2019/04/15	1	18.35	1	18.45	18.30	0	796	0.00%
2019/04/11	0	0.00	2	17.95	18.20	-2	763	-0.26%
2019/04/10	3	18.33	3	18.70	18.20	0	733	0.00%
2019/04/01	0	0.00	5	17.43	17.20	-5	593	-0.84%
2019/03/20	0	0.00	1	17.55	17.45	-1	607	-0.16%
2019/03/08	5	17.15	0	0.00	17.10	5	668	0.75%
2019/02/21	3	17.45	0	0.00	17.40	3	746	0.40%
2019/02/18	1	17.85	0	0.00	18.00	1	743	0.13%
2019/02/14	0	0.00	5	17.80	17.95	-5	691	-0.72%
2019/01/30	0	0.00	3	17.25	17.20	-3	708	-0.42%
2019/01/17	2	17.40	0	0.00	17.45	2	776	0.26%
2019/01/11	3	17.90	0	0.00	17.75	3	800	0.37%
2019/01/08	0	0.00	3	17.95	17.90	-3	900	-0.33%
2018/12/19	3	17.50	0	0.00	17.45	3	963	0.31%
2018/12/14	5	18.15	10	18.28	18.30	-5	954	-0.52%
2018/12/13	0	0.00	5	17.85	17.80	-5	930	-0.54%
2018/12/07	4	17.33	7	17.35	17.30	-3	895	-0.33%
2018/12/05	0	0.00	2	17.10	17.30	-2	889	-0.22%
2018/12/04	0	0.00	2	17.33	17.40	-2	884	-0.23%
2018/12/03	4	17.15	0	0.00	17.10	4	865	0.46%
2018/11/30	1	16.70	0	0.00	16.75	1	834	0.12%
2018/11/29	15	16.73	0	0.00	16.60	15	823	1.82%
2018/11/28	3	16.20	0	0.00	16.35	3	788	0.38%
2018/11/14	5	16.20	0	0.00	16.15	5	737	0.68%
2018/11/13	0	0.00	3	16.25	16.20	-3	737	-0.41%
2018/10/30	1	15.80	0	0.00	15.85	1	691	0.14%
2018/10/25	0	0.00	12	16.60	16.40	-12	697	-1.72%
2018/10/18	1	18.45	0	0.00	18.20	1	728	0.14%
2018/10/12	1	16.35	0	0.00	16.55	1	630	0.16%
2018/10/11	11	17.41	0	0.00	17.35	11	619	1.78%
2018/10/04	0	0.00	3	20.35	20.25	-3	639	-0.47%
2018/10/01	3	20.90	0	0.00	20.90	3	677	0.44%
2018/09/26	25	20.10	0	0.00	20.10	25	662	3.77%
2018/07/31	2	22.05	0	0.00	21.95	2	917	0.22%
2018/07/30	1	21.75	0	0.00	21.75	1	918	0.11%
2018/07/13	0	0.00	1	21.10	21.15	-1	1,594	-0.06%
2018/07/12	2	21.30	1	21.65	21.25	1	1,591	0.06%
2018/07/10	0	0.00	3	19.85	19.95	-3	1,544	-0.19%
2018/07/09	1	19.70	1	19.85	19.80	0	1,546	0.00%
2018/07/06	2	20.25	0	0.00	20.20	2	1,532	0.13%
2018/07/05	0	0.00	1	20.50	20.50	-1	1,532	-0.07%
2018/06/22	0	0.00	3	21.80	21.85	-3	1,593	-0.19%
2018/06/21	0	0.00	2	22.40	22.25	-2	1,596	-0.13%
2018/06/20	1	21.70	1	21.70	21.70	0	1,589	0.00%
2018/06/14	1	22.00	0	0.00	22.00	1	1,602	0.06%
2018/06/13	0	0.00	1	22.20	22.15	-1	1,604	-0.06%
2018/06/12	0	0.00	9	22.84	22.45	-9	1,601	-0.56%
2018/06/11	1	21.85	0	0.00	21.90	1	1,584	0.06%
2018/06/07	6	22.21	0	0.00	22.05	6	1,583	0.38%
2018/06/06	1	22.55	0	0.00	22.45	1	1,577	0.06%
2018/06/05	1	22.65	1	22.90	22.70	0	1,632	0.00%
2018/06/04	1	22.55	0	0.00	22.55	1	1,645	0.06%
2018/06/01	1	22.60	0	0.00	22.55	1	1,673	0.06%
2018/05/22	3	22.75	0	0.00	22.70	3	1,713	0.18%
2018/05/11	1	23.20	0	0.00	23.20	1	1,982	0.05%
2018/05/08	1	23.85	0	0.00	23.75	1	1,982	0.05%
2018/05/03	2	24.80	0	0.00	24.15	2	2,030	0.10%
2018/05/02	7	25.06	0	0.00	25.15	7	2,009	0.35%
2018/04/30	1	24.00	0	0.00	23.80	1	1,955	0.05%
2018/04/27	7	24.31	18	24.13	24.05	-11	2,050	-0.54%
2018/04/26	28	25.63	33	25.88	24.80	-5	2,069	-0.24%
2018/04/25	0	0.00	11	24.05	23.60	-11	1,705	-0.65%
2018/04/20	10	23.60	0	0.00	23.10	10	1,626	0.61%
2018/04/11	0	0.00	5	23.45	23.40	-5	1,576	-0.32%
2018/04/10	4	24.34	4	23.80	23.80	0	1,565	0.00%
2018/03/31	10	23.85	0	0.00	23.75	10	1,521	0.66%
2018/03/30	10	23.80	0	0.00	23.85	10	1,516	0.66%
2018/03/29	0	0.00	25	24.27	24.20	-25	1,501	-1.67%
2018/03/23	1	22.85	0	0.00	22.80	1	1,450	0.07%
2018/03/09	7	23.63	0	0.00	23.45	7	1,447	0.48%
2018/03/07	5	25.03	0	0.00	25.20	5	1,371	0.36%
2018/02/26	0	0.00	3	24.93	25.00	-3	1,315	-0.23%
2018/02/22	0	0.00	3	25.40	25.10	-3	1,284	-0.23%
2018/02/12	1	25.55	43	25.30	24.95	-42	1,243	-3.38%
2018/02/09	0	0.00	1	25.90	25.35	-1	1,192	-0.08%
2018/02/08	46	24.65	6	24.80	25.15	40	1,084	3.69%
2018/02/07	5	23.30	4	22.89	22.90	1	999	0.10%
2018/02/01	5	23.30	0	0.00	23.30	5	943	0.53%
2018/01/30	1	24.05	0	0.00	23.80	1	970	0.10%
2018/01/29	0	0.00	10	24.83	24.75	-10	961	-1.04%
2018/01/25	3	23.30	15	23.60	23.00	-12	903	-1.33%
2018/01/24	0	0.00	15	24.05	24.05	-15	877	-1.71%
2018/01/23	7	24.71	6	24.48	24.25	1	837	0.12%
2018/01/22	20	22.74	0	0.00	23.15	20	709	2.82%
2018/01/04	0	0.00	24	21.70	21.80	-24	608	-3.94%