太景*-KY (4157)-元大-新竹經國券商分點個股進出

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
15.65
漲跌
▲0.10
漲幅
+0.64%
成交量
2,618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:13:35(已收盤)

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

太景*-KY (4157)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/16	0	0.00	1	15.05	15.10	-1	2,557	-0.04%
2024/05/14	0	0.00	1	15.05	15.00	-1	2,575	-0.04%
2024/05/09	0	0.00	1	15.40	15.35	-1	2,540	-0.04%
2024/05/08	1	15.00	0	0.00	14.95	1	2,495	0.04%
2024/05/07	1	14.95	1	14.85	14.85	0	2,493	0.00%
2024/05/02	0	0.00	1	15.30	15.15	-1	2,447	-0.04%
2024/04/26	0	0.00	1	15.50	15.40	-1	2,370	-0.04%
2024/04/23	1	15.75	0	0.00	15.50	1	2,295	0.04%
2024/04/22	4	16.03	124	16.70	15.60	-120	2,247	-5.34%	大賣/鉅額交易
2024/04/19	7	17.06	3	17.20	16.45	4	2,041	0.20%
2024/04/18	30	15.54	26	15.75	15.75	4	1,621	0.25%
2024/04/12	0	0.00	1	14.90	14.95	-1	1,435	-0.07%
2024/04/03	0	0.00	1	15.10	15.05	-1	1,436	-0.07%
2024/03/29	1	15.45	0	0.00	15.45	1	1,365	0.07%
2024/03/27	0	0.00	2	15.40	15.45	-2	1,324	-0.15%
2024/03/26	1	15.50	3	15.25	15.35	-2	1,298	-0.15%
2024/03/25	0	0.00	1	15.25	15.40	-1	1,273	-0.08%
2024/03/21	0	0.00	1	14.45	14.70	-1	1,244	-0.08%
2024/03/19	0	0.00	1	14.65	14.50	-1	1,234	-0.08%
2024/03/14	1	14.70	0	0.00	14.60	1	1,253	0.08%
2024/03/12	1	14.90	0	0.00	14.90	1	1,267	0.08%
2024/03/11	10	14.55	0	0.00	14.55	10	1,246	0.80%
2024/03/07	0	0.00	1	14.60	14.75	-1	1,492	-0.07%
2024/02/22	0	0.00	5	15.55	15.25	-5	1,864	-0.27%
2024/02/19	0	0.00	17	15.69	15.50	-17	1,835	-0.93%
2024/02/16	2	15.30	10	15.21	15.40	-8	1,803	-0.44%
2024/02/05	5	14.90	0	0.00	14.95	5	1,792	0.28%
2024/01/26	0	0.00	14	15.20	15.05	-14	2,027	-0.69%
2024/01/24	0	0.00	2	14.95	14.95	-2	2,017	-0.10%
2024/01/23	2	14.85	0	0.00	14.90	2	2,020	0.10%
2024/01/22	1	14.80	2	14.85	14.80	-1	2,027	-0.05%
2024/01/17	14	14.91	0	0.00	14.75	14	2,052	0.68%
2024/01/15	2	15.25	0	0.00	15.30	2	2,057	0.10%
2024/01/12	1	15.35	0	0.00	15.25	1	2,063	0.05%
2024/01/09	2	15.63	0	0.00	15.25	2	2,062	0.10%
2024/01/08	0	0.00	7	15.40	15.40	-7	2,051	-0.34%
2024/01/03	7	15.12	0	0.00	15.05	7	2,009	0.35%
2024/01/02	1	15.10	0	0.00	15.05	1	1,994	0.05%
2023/12/27	2	15.20	0	0.00	15.20	2	1,968	0.10%
2023/12/25	0	0.00	1	15.20	15.10	-1	1,971	-0.05%
2023/12/21	2	15.70	6	15.59	15.50	-4	1,976	-0.20%
2023/12/20	0	0.00	2	15.45	15.50	-2	1,964	-0.10%
2023/12/19	0	0.00	5	15.50	15.45	-5	1,947	-0.26%
2023/12/18	0	0.00	2	15.45	15.30	-2	1,924	-0.10%
2023/12/14	0	0.00	20	15.43	15.25	-20	1,910	-1.05%
2023/12/12	5	15.25	0	0.00	15.25	5	1,920	0.26%
2023/12/11	5	15.40	0	0.00	15.40	5	1,904	0.26%
2023/12/08	22	15.58	0	0.00	15.55	22	1,892	1.16%
2023/12/06	101	16.12	0	0.00	16.10	101	1,831	5.51%	大買/鉅額交易
2023/12/05	1	16.25	18	16.24	16.00	-17	1,803	-0.94%
2023/12/04	0	0.00	4	16.75	16.85	-4	1,707	-0.23%
2023/12/01	1	16.25	9	16.22	16.05	-8	1,527	-0.52%
2023/11/30	0	0.00	11	15.85	15.90	-11	1,415	-0.78%
2023/11/29	2	15.88	2	15.83	15.90	0	1,399	0.00%
2023/11/28	27	16.15	0	0.00	15.75	27	1,341	2.01%
2023/11/27	6	15.69	5	16.00	16.20	1	1,187	0.08%
2023/11/24	2	15.10	0	0.00	15.00	2	1,050	0.19%
2023/11/21	30	14.80	0	0.00	14.85	30	1,067	2.81%
2023/11/15	2	14.85	0	0.00	14.80	2	1,081	0.18%
2023/11/08	2	15.80	2	15.73	15.55	0	1,065	0.00%
2023/11/07	1	15.70	0	0.00	15.65	1	1,046	0.10%
2023/11/06	0	0.00	5	15.30	15.75	-5	1,025	-0.49%
2023/11/03	1	14.90	0	0.00	14.85	1	891	0.11%
2023/11/01	1	14.95	0	0.00	14.90	1	906	0.11%
2023/10/31	4	14.75	0	0.00	14.70	4	899	0.44%
2023/10/24	0	0.00	7	14.97	14.90	-7	933	-0.75%
2023/10/23	0	0.00	1	14.20	14.20	-1	925	-0.11%
2023/10/19	0	0.00	4	14.00	14.20	-4	966	-0.41%
2023/10/17	5	14.45	0	0.00	14.35	5	994	0.50%
2023/10/16	0	0.00	7	14.75	14.60	-7	1,024	-0.68%
2023/10/05	0	0.00	10	14.55	14.55	-10	1,230	-0.81%
2023/09/18	5	14.95	5	15.20	14.95	0	2,592	0.00%
2023/08/29	0	0.00	10	15.30	15.40	-10	2,997	-0.33%
2023/08/24	10	14.80	0	0.00	14.90	10	3,007	0.33%
2023/08/21	1	15.20	0	0.00	15.20	1	2,998	0.03%
2023/08/08	2	15.65	3	15.50	15.45	-1	2,949	-0.03%
2023/08/01	0	0.00	2	15.45	15.50	-2	2,945	-0.07%
2023/07/28	0	0.00	2	15.40	15.60	-2	2,959	-0.07%
2023/07/27	2	15.55	0	0.00	15.55	2	2,944	0.07%
2023/07/25	4	15.63	0	0.00	15.65	4	2,929	0.14%
2023/07/24	0	0.00	1	15.80	15.65	-1	2,904	-0.03%
2023/07/21	0	0.00	10	16.10	16.05	-10	2,894	-0.35%
2023/07/20	0	0.00	1	16.00	16.00	-1	2,888	-0.03%
2023/07/18	15	16.02	0	0.00	15.75	15	2,876	0.52%
2023/07/17	2	16.20	0	0.00	16.45	2	2,862	0.07%
2023/07/12	2	16.35	10	16.13	16.05	-8	2,821	-0.28%
2023/07/11	2	16.65	0	0.00	16.50	2	2,776	0.07%
2023/07/07	0	0.00	3	16.60	16.65	-3	2,735	-0.11%
2023/07/06	1	17.35	2	17.25	16.90	-1	2,689	-0.04%
2023/07/05	5	17.15	3	17.00	17.00	2	2,640	0.08%
2023/07/04	16	17.28	40	17.32	17.05	-24	2,588	-0.93%
2023/07/03	7	18.18	0	0.00	18.00	7	2,442	0.29%
2023/06/30	18	18.33	24	18.14	17.85	-6	2,337	-0.26%
2023/06/29	84	18.29	43	18.17	18.10	41	2,097	1.96%
2023/06/28	24	17.04	3.1	16.64	17.20	21	1,702	1.23%
2023/06/27	13	16.09	2	16.05	16.05	11	1,523	0.72%
2023/06/21	0	0.00	10	15.75	15.65	-10	1,502	-0.67%
2023/06/16	1	15.65	2	15.85	15.85	-1	1,704	-0.06%
2023/06/12	3	16.10	4	16.38	16.00	-1	1,633	-0.06%
2023/06/09	13	15.43	0	0.00	15.35	13	1,457	0.89%
2023/06/02	0	0.00	1	14.90	14.85	-1	1,406	-0.07%
2023/05/04	0	0.00	4	15.75	15.75	-4	1,515	-0.26%
2023/04/24	0	0.00	4	15.35	15.35	-4	1,494	-0.27%
2023/04/21	1	15.05	0	0.00	15.00	1	1,484	0.07%
2023/04/20	7	15.77	1	15.40	15.35	6	1,474	0.41%
2023/04/19	1	16.00	0	0.00	15.85	1	1,447	0.07%
2023/04/18	1	15.50	0	0.00	15.50	1	1,418	0.07%
2023/04/14	0.1	15.40	0	0.00	15.30	0.1	1,428	0.00%
2023/04/13	0	0.00	1	15.35	15.40	-1	1,439	-0.07%
2023/04/12	0	0.00	2	15.50	15.35	-2	1,437	-0.14%
2023/04/06	1	15.00	0	0.00	15.00	1	1,552	0.06%
2023/03/29	1	15.05	1	15.25	15.05	0	1,653	0.00%
2023/03/28	1	15.20	3	15.45	15.20	-2	1,711	-0.12%
2023/03/23	6	15.69	2	15.80	15.45	4	2,144	0.19%
2023/03/22	2	15.25	1	15.50	15.45	1	2,504	0.04%
2023/03/21	0	0.00	8	15.51	15.90	-8	2,738	-0.29%
2023/03/20	2	14.50	0	0.00	14.65	2	2,732	0.07%
2023/03/15	1	14.55	0	0.00	14.40	1	2,719	0.04%
2023/03/14	2	14.55	0	0.00	14.55	2	2,726	0.07%
2023/03/09	1	15.20	0	0.00	15.25	1	2,726	0.04%
2023/03/08	0	0.00	3	15.45	15.45	-3	2,748	-0.11%
2023/03/03	0.1	15.70	0	0.00	15.60	0.1	2,741	0.00%
2023/02/24	1	15.50	0	0.00	15.50	1	2,753	0.04%
2023/02/22	1	15.60	0	0.00	15.60	1	2,772	0.04%
2023/02/13	0	0.00	5	15.90	15.80	-5	2,832	-0.18%
2023/02/10	1	15.70	0	0.00	15.60	1	2,823	0.04%
2023/02/09	0	0.00	2	16.35	15.90	-2	2,812	-0.07%
2023/02/08	6	15.94	0	0.00	15.90	6	2,780	0.22%
2023/02/06	0	0.00	6	16.08	16.00	-6	2,787	-0.22%
2023/02/03	1	16.00	1	16.20	15.95	0	2,781	0.00%
2023/01/31	2	15.20	0	0.00	15.40	2	2,758	0.07%
2023/01/17	2	15.10	0	0.00	15.00	2	2,773	0.07%
2023/01/12	1	15.00	0	0.00	14.95	1	2,792	0.04%
2023/01/03	2	15.83	0	0.00	15.65	2	2,874	0.07%
2022/12/29	0	0.00	3	16.07	16.10	-3	2,882	-0.10%
2022/12/28	2	16.25	2	16.38	15.95	0	2,896	0.00%
2022/12/27	4	16.50	1	16.35	16.40	3	2,923	0.10%
2022/12/26	4	16.83	5	16.85	16.60	-1	2,912	-0.03%
2022/12/22	0	0.00	1	16.25	16.40	-1	2,891	-0.03%
2022/12/21	1	16.35	1	15.85	15.70	0	2,936	0.00%
2022/12/20	3	16.58	4	16.69	16.10	-1	2,945	-0.03%
2022/12/19	11	17.19	3	17.20	17.15	8	2,951	0.27%
2022/12/16	10	17.13	12	17.25	17.05	-2	2,896	-0.07%
2022/12/15	3	17.33	1	16.60	16.60	2	2,763	0.07%
2022/12/14	22	17.23	21	17.92	17.25	1	2,631	0.04%
2022/12/13	3	16.97	15	17.88	17.95	-12	2,248	-0.53%
2022/12/12	1	16.00	5	16.13	16.35	-4	1,981	-0.20%
2022/12/08	0	0.00	1	15.45	15.30	-1	1,938	-0.05%
2022/12/05	0	0.00	3	15.90	15.95	-3	2,099	-0.14%
2022/12/02	0	0.00	1	15.75	15.65	-1	2,138	-0.05%
2022/12/01	2	15.80	0	0.00	15.80	2	2,210	0.09%
2022/11/30	0	0.00	2	15.50	15.95	-2	2,444	-0.08%
2022/11/11	0	0.00	1	14.85	14.75	-1	4,529	-0.02%
2022/11/07	0	0.00	1	14.80	14.80	-1	4,763	-0.02%
2022/11/03	0	0.00	14	14.71	14.70	-14	4,827	-0.29%
2022/11/02	0	0.00	22	14.77	14.85	-22	4,865	-0.45%
2022/11/01	1	14.20	0	0.00	14.50	1	4,898	0.02%
2022/10/31	1	14.25	0	0.00	14.20	1	4,937	0.02%
2022/10/24	0	0.00	2	14.30	14.25	-2	5,349	-0.04%
2022/10/21	0	0.00	1	14.35	14.25	-1	5,511	-0.02%
2022/10/20	2	14.55	5	14.45	14.55	-3	5,976	-0.05%
2022/10/19	16	14.66	0	0.00	14.55	16	6,698	0.24%
2022/10/17	0	0.00	27	13.95	14.65	-27	7,276	-0.37%
2022/10/13	1	14.75	0	0.00	14.05	1	7,354	0.01%
2022/10/11	23	14.89	0	0.00	14.70	23	7,383	0.31%
2022/10/07	10	15.24	1	15.20	15.30	9	7,358	0.12%
2022/10/05	9	15.24	1	15.30	15.10	8	7,379	0.11%
2022/10/04	0	0.00	7	15.46	15.40	-7	7,409	-0.09%
2022/09/29	6	14.90	0	0.00	15.05	6	7,466	0.08%
2022/09/28	1	14.70	19	14.50	14.45	-18	7,527	-0.24%
2022/09/27	1	15.45	0	0.00	15.55	1	7,458	0.01%
2022/09/26	27	16.00	3	16.20	15.50	24	7,436	0.32%
2022/09/23	7	17.21	6	17.55	16.90	1	7,417	0.01%
2022/09/22	13	16.90	10	16.95	17.20	3	7,397	0.04%
2022/09/21	5	17.04	5	16.75	16.75	0	7,447	0.00%
2022/09/20	0	0.00	1	16.90	16.95	-1	7,486	-0.01%
2022/09/19	1	16.90	0	0.00	16.80	1	7,620	0.01%
2022/09/13	6	18.14	0	0.00	18.10	6	7,726	0.08%
2022/09/08	0	0.00	2	18.35	18.10	-2	7,910	-0.03%
2022/09/07	4	18.01	0	0.00	17.85	4	7,934	0.05%
2022/09/06	8	18.64	0	0.00	18.45	8	7,859	0.10%
2022/09/05	9	19.74	11	19.60	19.50	-2	7,643	-0.03%
2022/09/02	1	18.40	2	18.60	18.40	-1	7,185	-0.01%
2022/09/01	2	18.35	1	18.25	18.20	1	7,140	0.01%
2022/08/31	7	19.02	7	19.11	18.90	0	7,109	0.00%
2022/08/30	8	18.50	0	0.00	18.60	8	6,869	0.12%
2022/08/29	4	18.95	3	19.20	18.45	1	6,770	0.01%
2022/08/26	0	0.00	30	18.25	18.20	-30	6,428	-0.47%
2022/08/25	3	18.28	0	0.00	18.45	3	6,337	0.05%
2022/08/24	23	18.70	23	18.40	18.40	0	6,248	0.00%
2022/08/22	2	18.68	5	18.70	18.65	-3	5,863	-0.05%
2022/08/18	1	17.60	1	17.95	17.45	0	5,518	0.00%
2022/08/17	0.1	17.80	2	17.85	17.70	-2	5,437	-0.04%
2022/08/12	0	0.00	1	16.40	16.55	-1	5,215	-0.02%
2022/08/11	6	16.62	1	16.45	16.40	5	5,209	0.10%
2022/08/10	0	0.00	1	16.60	16.45	-1	5,178	-0.02%
2022/08/09	0	0.00	1	16.75	16.70	-1	5,140	-0.02%
2022/08/08	3	16.85	1	16.75	16.65	2	5,110	0.04%
2022/08/05	14	17.16	2	17.08	17.00	12	5,073	0.24%
2022/08/04	1	16.90	3	16.95	16.85	-2	5,060	-0.04%
2022/08/03	4	17.61	0	0.00	17.30	4	4,982	0.08%
2022/08/02	7	18.34	10	18.19	17.95	-3	4,902	-0.06%
2022/08/01	2	18.95	2	18.95	19.00	0	4,813	0.00%
2022/07/29	0	0.00	1	19.10	19.25	-1	4,773	-0.02%
2022/07/28	3	19.55	0	0.00	19.05	3	4,689	0.06%
2022/07/27	30	19.88	18	19.78	19.40	12	4,539	0.26%
2022/07/26	14	20.59	42	20.33	20.90	-28	4,071	-0.69%
2022/07/25	29	19.59	7	19.79	19.15	22	3,350	0.66%
2022/07/22	3	18.53	2	18.38	18.85	1	2,927	0.03%
2022/07/21	8	18.03	4	18.05	18.00	4	2,821	0.14%
2022/07/20	5	17.43	3	17.55	17.60	2	2,801	0.07%
2022/07/19	7	17.34	11	17.27	17.25	-4	2,892	-0.14%
2022/07/18	2	16.70	0	0.00	16.75	2	2,928	0.07%
2022/07/15	1	16.70	1	16.70	16.60	0	3,178	0.00%
2022/07/13	0	0.00	2	17.20	17.10	-2	3,393	-0.06%
2022/07/12	1	17.45	2	17.20	17.30	-1	3,427	-0.03%
2022/07/11	1	16.70	14	16.96	17.25	-13	3,383	-0.38%
2022/07/08	5	16.91	5	17.01	17.10	0	3,356	0.00%
2022/07/07	3	16.47	0	0.00	16.75	3	3,292	0.09%
2022/07/06	4	16.36	3	16.90	16.35	1	3,257	0.03%
2022/07/05	1	16.05	2	15.85	15.95	-1	3,183	-0.03%
2022/06/30	14	17.36	1	17.15	17.00	13	3,141	0.41%
2022/06/29	3	18.00	3	17.80	17.80	0	3,095	0.00%
2022/06/28	3	17.72	1	17.25	17.25	2	3,022	0.07%
2022/06/27	7	18.07	10	18.02	17.95	-3	2,980	-0.10%
2022/06/23	11	17.80	11	17.20	17.20	0	2,969	0.00%
2022/06/22	4	17.59	3	17.55	17.65	1	2,907	0.03%
2022/06/21	4	16.75	1	17.00	17.00	3	2,837	0.11%
2022/06/20	16	17.64	21	17.79	16.60	-5	2,826	-0.18%
2022/06/17	9	17.07	11	16.94	16.95	-2	2,632	-0.08%
2022/06/16	8	16.95	2	17.00	16.60	6	2,657	0.23%
2022/06/14	0	0.00	35	16.09	15.95	-35	2,736	-1.28%
2022/06/13	0	0.00	20	16.76	16.70	-20	2,732	-0.73%
2022/06/10	0	0.00	1	17.05	16.95	-1	2,808	-0.04%
2022/06/09	5	16.49	1	16.85	16.80	4	2,786	0.14%
2022/06/01	1	16.05	0	0.00	16.10	1	2,833	0.04%
2022/05/31	1	15.75	1	15.95	16.00	0	2,842	0.00%
2022/05/25	1	15.45	0	0.00	15.40	1	3,006	0.03%
2022/05/24	0	0.00	1	15.50	15.45	-1	3,055	-0.03%
2022/05/19	3	15.85	1	15.95	15.95	2	3,453	0.06%
2022/05/18	2	15.80	0	0.00	15.70	2	3,443	0.06%
2022/05/12	2	14.85	2	15.00	14.70	0	3,486	0.00%
2022/05/09	0	0.00	3	16.02	15.70	-3	3,462	-0.09%
2022/05/06	7	16.69	0	0.00	16.60	7	3,501	0.20%
2022/05/04	4	17.40	0	0.00	17.10	4	3,498	0.11%
2022/04/29	3	17.40	0	0.00	17.35	3	3,512	0.09%
2022/04/28	5	17.65	5	17.25	17.15	0	3,505	0.00%
2022/04/27	7	17.60	0	0.00	17.30	7	3,481	0.20%
2022/04/26	5	17.65	1	17.95	17.65	4	3,441	0.12%
2022/04/25	5	18.05	25	18.20	18.05	-20	3,386	-0.59%
2022/04/22	1	18.85	0	0.00	18.85	1	3,238	0.03%
2022/04/21	26	18.75	1	19.20	19.40	25	3,139	0.80%
2022/04/20	36	18.18	35	18.28	18.40	1	2,888	0.03%
2022/04/18	0	0.00	1	17.40	17.05	-1	2,658	-0.04%
2022/04/14	2	16.65	0	0.00	16.60	2	2,580	0.08%
2022/04/13	0	0.00	18	16.25	16.25	-18	2,572	-0.70%
2022/04/11	0	0.00	2	16.75	16.50	-2	2,554	-0.08%
2022/04/08	6	16.80	0	0.00	17.05	6	2,528	0.24%
2022/04/07	14	16.90	0	0.00	16.70	14	2,514	0.56%
2022/04/06	3	16.95	0	0.00	17.10	3	2,496	0.12%
2022/03/31	11	16.95	0	0.00	17.00	11	2,446	0.45%
2022/03/30	1	17.75	1	17.35	17.25	0	2,420	0.00%
2022/03/29	1	16.90	2	17.33	17.50	-1	2,394	-0.04%
2022/03/28	3	17.12	2	18.60	17.00	1	2,339	0.04%
2022/03/24	0	0.00	1	17.80	17.95	-1	2,176	-0.05%
2022/03/18	2	18.20	1	18.05	18.30	1	2,101	0.05%
2022/03/17	0	0.00	1	17.30	17.25	-1	2,009	-0.05%
2022/03/15	0	0.00	2	16.73	16.40	-2	1,920	-0.10%
2022/03/10	0	0.00	1	16.25	16.30	-1	1,831	-0.05%
2022/03/07	2	16.20	0	0.00	16.20	2	1,811	0.11%
2022/03/04	0	0.00	1	17.25	16.95	-1	1,819	-0.05%
2022/03/02	2	17.15	0	0.00	17.15	2	1,833	0.11%
2022/02/25	1	16.95	2	16.78	16.95	-1	1,813	-0.06%
2022/02/24	2	16.35	0	0.00	15.85	2	1,764	0.11%
2022/02/22	9	16.92	8	16.97	16.95	1	1,702	0.06%
2022/02/21	0	0.00	8	16.97	17.10	-8	1,488	-0.54%
2022/02/16	1	15.65	0	0.00	15.50	1	1,343	0.07%
2022/02/15	1	15.70	0	0.00	15.45	1	1,345	0.07%
2022/02/14	0	0.00	3	14.95	14.95	-3	1,313	-0.23%
2022/02/09	1	15.10	0	0.00	15.10	1	1,290	0.08%
2022/02/08	3	15.13	1	15.30	15.00	2	1,275	0.16%
2022/02/07	0	0.00	3	13.50	14.55	-3	1,201	-0.25%
2022/01/26	0	0.00	1	13.20	13.25	-1	1,183	-0.08%
2022/01/25	1	13.25	0	0.00	13.20	1	1,179	0.08%
2022/01/24	10	13.85	0	0.00	13.80	10	1,149	0.87%
2022/01/21	1	14.25	2	14.15	14.10	-1	1,140	-0.09%
2022/01/14	0	0.00	1	14.40	14.40	-1	1,136	-0.09%
2022/01/11	2	15.20	0	0.00	15.00	2	1,127	0.18%
2022/01/10	0	0.00	1	15.70	15.50	-1	1,114	-0.09%
2022/01/07	2	15.75	1	15.80	15.75	1	1,110	0.09%
2022/01/06	0	0.00	1	15.60	15.65	-1	1,104	-0.09%
2021/12/29	1	15.20	1	15.20	15.20	0	1,107	0.00%
2021/12/27	1	15.35	0	0.00	15.40	1	1,129	0.09%
2021/12/24	6	15.50	0	0.00	15.40	6	1,139	0.53%
2021/12/21	0	0.00	2	15.80	15.80	-2	1,130	-0.18%
2021/12/17	1	16.50	0	0.00	15.80	1	1,134	0.09%
2021/12/09	1	15.60	0	0.00	15.60	1	1,028	0.10%
2021/12/08	0	0.00	6	15.28	15.30	-6	1,022	-0.59%
2021/12/03	1	15.50	0	0.00	15.35	1	1,044	0.10%
2021/11/30	2	14.80	0	0.00	14.75	2	1,021	0.20%
2021/11/29	5	14.78	5	14.95	15.00	0	995	0.00%
2021/11/24	4	14.28	0	0.00	14.25	4	928	0.43%
2021/11/19	2	14.90	0	0.00	14.95	2	870	0.23%
2021/11/18	4	15.00	0	0.00	15.00	4	879	0.45%
2021/11/17	11	15.08	0	0.00	15.05	11	875	1.26%
2021/11/11	4	15.18	0	0.00	15.15	4	930	0.43%
2021/11/10	2	15.30	0	0.00	15.30	2	928	0.22%
2021/11/09	1	15.60	0	0.00	15.60	1	928	0.11%
2021/11/01	1	15.80	0	0.00	15.80	1	952	0.11%
2021/10/25	2	15.60	0	0.00	15.60	2	964	0.21%
2021/10/22	1	15.75	0	0.00	15.75	1	969	0.10%
2021/10/18	6	15.80	0	0.00	15.75	6	987	0.61%
2021/10/14	4	15.85	0	0.00	15.95	4	1,025	0.39%
2021/10/13	0	0.00	1	16.10	15.80	-1	1,033	-0.10%
2021/10/08	2	16.80	0	0.00	16.80	2	1,038	0.19%
2021/10/06	1	15.90	0	0.00	15.95	1	1,075	0.09%
2021/10/05	11	15.99	0	0.00	16.10	11	1,106	0.99%
2021/10/04	1	16.70	0	0.00	16.50	1	1,229	0.08%
2021/10/01	1	17.00	0	0.00	16.90	1	1,293	0.08%
2021/09/29	0	0.00	2	17.25	17.10	-2	1,338	-0.15%
2021/09/24	3	17.62	0	0.00	17.65	3	1,387	0.22%
2021/09/22	1	16.90	1	16.85	16.80	0	1,395	0.00%
2021/09/17	3	17.10	0	0.00	17.30	3	1,409	0.21%
2021/09/15	2	17.20	2	17.10	17.20	0	1,448	0.00%
2021/09/13	0	0.00	4	17.35	17.30	-4	1,512	-0.26%
2021/09/08	1	17.70	0	0.00	17.60	1	1,545	0.06%
2021/09/06	0	0.00	5	17.70	17.40	-5	1,548	-0.32%
2021/09/01	1	17.75	0	0.00	17.80	1	1,583	0.06%
2021/08/31	8	17.24	5	17.25	17.30	3	1,579	0.19%
2021/08/27	1	17.30	1	17.30	17.15	0	1,592	0.00%
2021/08/26	0	0.00	2	17.25	17.25	-2	1,602	-0.12%
2021/08/25	11	17.01	0	0.00	17.25	11	1,618	0.68%
2021/08/24	1	17.00	1	17.00	17.00	0	1,626	0.00%
2021/08/20	3	17.33	0	0.00	17.20	3	1,643	0.18%
2021/08/19	2	17.80	0	0.00	17.60	2	1,639	0.12%
2021/08/18	3	18.15	0	0.00	18.80	3	1,602	0.19%
2021/08/16	2	18.85	0	0.00	19.05	2	1,594	0.13%
2021/08/12	1	18.20	0	0.00	18.45	1	1,594	0.06%
2021/08/11	0	0.00	1	18.50	18.25	-1	1,623	-0.06%
2021/08/09	0	0.00	1	18.80	18.75	-1	1,687	-0.06%
2021/08/06	2	19.30	0	0.00	19.30	2	1,716	0.12%
2021/08/03	1	18.95	0	0.00	18.85	1	1,894	0.05%
2021/08/02	4	18.49	2	18.60	18.65	2	2,000	0.10%
2021/07/30	1	18.60	2	18.60	18.60	-1	2,012	-0.05%
2021/07/28	1	18.45	1	18.40	18.45	0	2,058	0.00%
2021/07/26	1	19.00	0	0.00	18.95	1	2,139	0.05%
2021/07/23	3	18.95	0	0.00	18.95	3	2,178	0.14%
2021/07/21	1	19.25	0	0.00	18.80	1	2,235	0.04%
2021/07/20	1	19.20	0	0.00	19.20	1	2,239	0.04%
2021/07/19	3	19.05	0	0.00	19.10	3	2,238	0.13%
2021/07/15	5	19.30	3	19.30	19.30	2	2,491	0.08%
2021/07/14	0	0.00	1	18.85	18.90	-1	2,504	-0.04%
2021/07/13	3	19.13	2	19.50	19.05	1	2,517	0.04%
2021/07/12	3	20.27	0	0.00	19.80	3	2,516	0.12%
2021/07/09	14	20.84	3	20.60	20.20	11	2,511	0.44%
2021/07/08	0	0.00	1	21.55	21.55	-1	2,415	-0.04%
2021/07/07	1	19.60	0	0.00	19.60	1	2,406	0.04%
2021/07/06	1	18.80	0	0.00	18.95	1	2,441	0.04%
2021/07/02	1	18.70	1	18.60	18.65	0	2,554	0.00%
2021/06/29	1	18.95	1	18.95	18.95	0	2,726	0.00%
2021/06/25	4	19.19	0	0.00	19.15	4	2,986	0.13%
2021/06/24	1	19.85	2	19.60	19.55	-1	3,120	-0.03%
2021/06/23	6	20.25	3	20.45	20.10	3	3,246	0.09%
2021/06/22	1	19.10	0	0.00	18.90	1	3,472	0.03%
2021/06/21	14	19.12	2	19.15	19.00	12	3,590	0.33%
2021/06/18	1	19.90	0	0.00	19.90	1	3,572	0.03%
2021/06/16	1	19.85	0	0.00	19.75	1	3,608	0.03%
2021/06/15	2	20.03	0	0.00	19.95	2	3,612	0.06%
2021/06/11	1	20.30	20	20.51	20.25	-19	3,595	-0.53%
2021/06/10	2	20.30	0	0.00	20.30	2	3,593	0.06%
2021/06/09	4	20.50	0	0.00	20.45	4	3,590	0.11%
2021/06/08	1	20.85	0	0.00	20.95	1	3,572	0.03%
2021/06/07	5	20.65	16	20.70	20.65	-11	3,571	-0.31%
2021/06/04	1	21.20	0	0.00	21.00	1	3,573	0.03%
2021/06/03	2	21.15	0	0.00	21.15	2	3,615	0.06%
2021/05/31	11	21.84	0	0.00	21.75	11	3,611	0.30%
2021/05/24	0	0.00	1	21.10	21.20	-1	3,611	-0.03%
2021/05/20	1	21.50	1	21.10	20.60	0	3,678	0.00%
2021/05/19	22	20.23	1	21.65	21.50	21	3,687	0.57%
2021/05/17	3	19.90	2	19.70	19.15	1	3,662	0.03%
2021/05/13	3	21.87	1	21.55	21.20	2	3,607	0.06%
2021/05/12	3.1	22.36	2	23.40	21.55	1.1	3,569	0.03%
2021/05/11	1	23.85	30	23.81	23.15	-29	3,505	-0.83%
2021/05/10	3	23.87	1	24.55	24.20	2	3,485	0.06%
2021/05/05	1	21.05	0	0.00	20.75	1	3,361	0.03%
2021/05/04	2	21.08	0	0.00	21.40	2	3,340	0.06%
2021/05/03	0	0.00	10	22.91	22.70	-10	3,289	-0.30%
2021/04/28	0	0.00	1	24.00	23.75	-1	3,290	-0.03%
2021/04/26	0	0.00	2	23.85	23.65	-2	3,254	-0.06%
2021/04/23	1	23.60	1	23.60	23.60	0	3,255	0.00%
2021/04/22	1	25.50	1	24.70	23.70	0	3,296	0.00%
2021/04/21	4	25.65	12	25.60	25.55	-8	3,203	-0.25%
2021/04/20	0	0.00	1	24.00	23.85	-1	3,072	-0.03%
2021/04/19	1	23.75	0	0.00	23.75	1	3,067	0.03%
2021/04/16	2	24.05	0	0.00	24.05	2	3,050	0.07%
2021/04/15	0.7	24.18	0	0.00	23.95	0.7	3,033	0.02%
2021/04/14	0	0.00	6	23.32	23.50	-6	3,029	-0.20%
2021/04/13	0	0.00	10	24.38	24.00	-10	3,030	-0.33%
2021/04/12	0	0.00	11	24.16	24.00	-11	3,000	-0.37%
2021/04/09	0	0.00	20	23.40	23.45	-20	2,972	-0.67%
2021/04/08	4	22.70	35	22.71	22.60	-31	2,978	-1.04%
2021/04/07	12	24.20	1	23.20	23.30	11	2,946	0.37%
2021/04/06	6	23.76	0	0.00	23.70	6	2,931	0.20%
2021/04/01	21.3	24.66	15	24.09	23.70	6.3	2,934	0.21%
2021/03/31	2	25.63	24	25.80	25.30	-22	2,833	-0.78%
2021/03/30	0	0.00	10	24.61	24.75	-10	2,672	-0.37%
2021/03/29	28	24.46	20	24.95	25.00	8	2,579	0.31%
2021/03/26	0	0.00	4	23.73	23.60	-4	2,463	-0.16%
2021/03/25	23	24.21	18	23.37	24.35	5	2,326	0.21%
2021/03/24	1	21.70	5	22.28	22.80	-4	2,060	-0.19%
2021/03/23	13	20.73	0	0.00	20.75	13	1,954	0.67%
2021/03/22	0	0.00	3	20.92	20.70	-3	1,939	-0.15%
2021/03/19	3	20.47	0	0.00	20.40	3	1,932	0.16%
2021/03/18	1	20.60	1	20.30	20.60	0	1,926	0.00%
2021/03/12	0	0.00	1	20.40	20.45	-1	1,974	-0.05%
2021/03/10	4	20.15	2	20.40	20.10	2	2,017	0.10%
2021/03/09	0	0.00	7	20.61	20.60	-7	2,019	-0.35%
2021/03/04	2	19.48	2	19.40	19.10	0	1,999	0.00%
2021/03/03	0	0.00	3	19.65	19.10	-3	2,013	-0.15%
2021/02/26	0	0.00	1	19.85	19.95	-1	2,014	-0.05%
2021/02/25	0	0.00	3	20.15	19.80	-3	2,015	-0.15%
2021/02/24	0	0.00	334	19.96	19.70	-334	2,012	-16.60%	大賣/鉅額交易
2021/02/23	13	20.08	2	20.20	20.00	11	2,006	0.55%
2021/02/22	4	20.54	4	20.64	20.75	0	1,986	0.00%
2021/02/19	0	0.00	4	19.50	19.70	-4	1,973	-0.20%
2021/02/05	1	18.50	1	18.30	18.40	0	1,973	0.00%
2021/02/04	2	17.55	0	0.00	17.85	2	1,981	0.10%
2021/02/03	0	0.00	1	17.10	17.20	-1	2,002	-0.05%
2021/02/01	6	16.98	0	0.00	16.55	6	2,005	0.30%
2021/01/29	5	17.60	2	17.55	17.40	3	1,977	0.15%
2021/01/28	2	18.03	0	0.00	17.90	2	1,980	0.10%
2021/01/26	1	18.85	0	0.00	18.75	1	2,022	0.05%
2021/01/25	3	19.00	0	0.00	19.15	3	2,085	0.14%
2021/01/22	6	17.87	1	17.95	18.50	5	2,151	0.23%
2021/01/21	7	18.05	1	18.25	18.05	6	2,210	0.27%
2021/01/20	8	18.98	0	0.00	18.80	8	2,216	0.36%
2021/01/19	3	19.95	1	19.80	19.75	2	2,213	0.09%
2021/01/18	1	19.80	1	20.05	20.10	0	2,267	0.00%
2021/01/15	6	19.68	2	20.10	19.30	4	2,369	0.17%
2021/01/14	2	20.50	0	0.00	20.45	2	2,323	0.09%
2021/01/12	0	0.00	8	21.36	21.40	-8	2,421	-0.33%
2021/01/11	4	21.19	0	0.00	21.10	4	2,513	0.16%
2021/01/07	2	21.05	1	21.05	21.00	1	2,510	0.04%
2021/01/06	2	21.88	4	21.76	21.35	-2	2,494	-0.08%
2021/01/05	1	22.20	0	0.00	22.10	1	2,472	0.04%
2021/01/04	1	22.40	2	22.38	22.35	-1	2,468	-0.04%
2020/12/31	3	22.95	2	22.83	22.85	1	2,473	0.04%
2020/12/30	1	23.45	0	0.00	23.50	1	2,466	0.04%
2020/12/29	0	0.00	3	23.25	23.30	-3	2,580	-0.12%
2020/12/28	3	22.85	0	0.00	23.00	3	2,591	0.12%
2020/12/25	1	22.55	1	22.35	22.40	0	2,565	0.00%
2020/12/23	0	0.00	1	22.75	22.45	-1	2,546	-0.04%
2020/12/22	2	22.95	0	0.00	22.80	2	2,574	0.08%
2020/12/21	1	22.65	0	0.00	22.65	1	2,579	0.04%
2020/12/18	0	0.00	2	22.70	22.60	-2	2,573	-0.08%
2020/12/17	0	0.00	4	22.85	22.90	-4	2,574	-0.16%
2020/12/16	2	22.50	0	0.00	22.40	2	2,557	0.08%
2020/12/15	2	22.35	0	0.00	22.10	2	2,568	0.08%
2020/12/14	1	22.85	3	22.83	22.75	-2	2,554	-0.08%
2020/12/11	3	22.78	4	22.80	22.75	-1	2,547	-0.04%
2020/12/10	4	22.18	4	22.10	23.15	0	2,542	0.00%
2020/12/09	0	0.00	2	22.18	22.10	-2	2,520	-0.08%
2020/12/08	4	22.51	0	0.00	22.30	4	2,526	0.16%
2020/12/07	1	22.05	0	0.00	22.05	1	2,524	0.04%
2020/12/04	2	22.55	6	22.78	22.45	-4	2,526	-0.16%
2020/12/02	6	22.88	1	22.90	22.75	5	2,568	0.19%
2020/12/01	1	22.95	0	0.00	22.75	1	2,603	0.04%
2020/11/27	3	23.28	11	23.02	23.25	-8	2,667	-0.30%
2020/11/26	1	22.65	6	22.73	22.85	-5	2,685	-0.19%
2020/11/24	2	22.80	3	22.93	22.55	-1	2,712	-0.04%
2020/11/20	3	23.50	0	0.00	23.10	3	2,768	0.11%
2020/11/19	0	0.00	1	23.10	23.00	-1	2,814	-0.04%
2020/11/18	0	0.00	1	23.50	23.40	-1	2,860	-0.03%
2020/11/17	4	23.30	7	23.25	23.35	-3	3,059	-0.10%
2020/11/16	1	22.10	0	0.00	22.05	1	3,550	0.03%
2020/11/13	1	22.30	0	0.00	22.30	1	3,838	0.03%
2020/11/12	0	0.00	1	22.55	22.00	-1	3,910	-0.03%
2020/11/11	1	22.40	0	0.00	22.40	1	3,941	0.03%
2020/11/10	2	23.20	2	23.45	22.90	0	3,996	0.00%
2020/11/09	1	22.90	0	0.00	22.85	1	4,073	0.02%
2020/11/06	0	0.00	2	23.15	23.10	-2	4,282	-0.05%
2020/11/04	3	23.55	1	23.60	23.15	2	4,421	0.05%
2020/11/03	10	23.95	12	23.77	23.55	-2	4,494	-0.04%
2020/11/02	81	24.08	1	23.80	23.80	80	4,607	1.74%
2020/10/30	5	24.90	33	25.29	24.80	-28	4,710	-0.59%
2020/10/29	25.4	24.43	61	24.98	25.10	-35.6	4,847	-0.74%
2020/10/28	0.5	24.50	4	24.40	24.20	-3.5	5,111	-0.07%
2020/10/27	1	24.00	0	0.00	24.00	1	5,684	0.02%
2020/10/26	4	24.18	1	24.00	23.85	3	5,769	0.05%
2020/10/23	6	24.57	5	24.62	24.70	1	5,776	0.02%
2020/10/22	3	23.63	1	23.30	23.30	2	5,724	0.03%
2020/10/21	0	0.00	1	23.70	23.70	-1	5,795	-0.02%
2020/10/20	1	23.90	1	24.15	23.80	0	5,820	0.00%
2020/10/19	4	24.65	4	24.63	24.90	0	5,786	0.00%
2020/10/16	1	22.60	0	0.00	22.65	1	5,716	0.02%
2020/10/13	1	22.35	38	22.65	22.50	-37	5,924	-0.62%
2020/10/12	19	23.34	3	23.10	23.00	16	6,681	0.24%
2020/10/08	22	24.11	0	0.00	23.95	22	7,803	0.28%
2020/10/07	10	23.65	2	23.75	23.65	8	8,400	0.10%
2020/10/06	7	25.48	2	24.75	24.35	5	9,548	0.05%
2020/10/05	0	0.00	1	24.00	24.00	-1	10,505	-0.01%
2020/09/30	1	21.00	1	21.95	21.85	0	10,904	0.00%
2020/09/29	1	21.10	0	0.00	21.10	1	11,083	0.01%
2020/09/28	2	21.18	3	21.20	21.20	-1	11,169	-0.01%
2020/09/25	18	21.52	1	21.85	21.15	17	11,282	0.15%
2020/09/24	0	0.00	2	22.00	21.80	-2	11,315	-0.02%
2020/09/23	20	21.49	0	0.00	21.45	20	11,369	0.18%
2020/09/22	30	21.55	0	0.00	21.55	30	11,469	0.26%
2020/09/21	1	22.05	104	22.02	21.80	-103	11,538	-0.89%	大賣/鉅額交易
2020/09/18	0	0.00	1	21.75	22.05	-1	11,621	-0.01%
2020/09/17	0	0.00	9	21.79	21.75	-9	11,804	-0.08%
2020/09/15	0	0.00	23	22.04	22.10	-23	12,923	-0.18%
2020/09/14	1	21.50	3	21.67	21.50	-2	13,985	-0.01%
2020/09/11	4	21.43	0	0.00	21.40	4	14,082	0.03%
2020/09/09	0	0.00	4	22.05	21.95	-4	14,553	-0.03%
2020/09/08	0	0.00	4	22.05	22.50	-4	14,665	-0.03%
2020/09/04	3	22.30	0	0.00	21.90	3	14,866	0.02%
2020/09/03	6	21.78	7	21.65	21.55	-1	15,158	-0.01%
2020/09/02	16	22.22	4	22.30	22.25	12	15,125	0.08%
2020/09/01	2	22.85	1	22.95	22.85	1	15,191	0.01%
2020/08/31	2	23.35	0	0.00	23.35	2	15,166	0.01%
2020/08/28	5	23.65	11	23.85	23.70	-6	15,175	-0.04%
2020/08/27	3	23.55	0	0.00	23.55	3	15,166	0.02%
2020/08/26	12	24.09	1	24.15	23.90	11	15,167	0.07%
2020/08/25	1	24.20	41	24.17	23.75	-40	15,162	-0.26%
2020/08/24	13	25.29	2	25.00	24.65	11	15,135	0.07%
2020/08/21	4	24.66	5	25.26	25.05	-1	15,126	-0.01%
2020/08/20	59	24.98	57	24.33	23.95	2	14,956	0.01%
2020/08/19	36	24.57	35	24.97	25.60	1	14,504	0.01%
2020/08/18	5	23.55	0	0.00	23.30	5	14,259	0.04%
2020/08/17	10	23.40	1	23.40	23.30	9	14,246	0.06%
2020/08/14	5	23.82	4	23.75	23.75	1	14,225	0.01%
2020/08/13	11	24.80	9	23.84	23.55	2	14,202	0.01%
2020/08/12	2	24.18	0	0.00	24.25	2	14,262	0.01%
2020/08/11	2	23.13	11	23.40	23.35	-9	14,369	-0.06%
2020/08/10	1	23.85	3	23.73	23.90	-2	14,319	-0.01%
2020/08/07	3	23.87	4	23.91	23.55	-1	14,327	-0.01%
2020/08/06	4	24.71	32	24.10	24.10	-28	14,380	-0.19%
2020/08/05	3	25.05	1	25.25	25.10	2	14,281	0.01%
2020/08/04	9	25.16	5	25.11	24.70	4	14,137	0.03%
2020/08/03	20	25.58	11	25.47	25.20	9	14,005	0.06%
2020/07/31	40	24.87	28	25.15	25.35	12	13,740	0.09%
2020/07/30	2	22.88	2	23.90	23.90	0	13,198	0.00%
2020/07/29	30	20.95	0	0.00	21.75	30	13,139	0.23%
2020/07/28	0	0.00	86	19.82	19.80	-86	13,126	-0.66%
2020/07/24	2	23.83	3	23.00	23.00	-1	13,012	-0.01%
2020/07/23	4	24.50	7	24.01	24.85	-3	13,010	-0.02%
2020/07/22	5	25.20	20	25.20	25.20	-15	13,056	-0.11%
2020/07/21	22	24.52	1	22.70	22.95	21	13,030	0.16%
2020/07/17	0	0.00	1	27.95	27.95	-1	12,923	-0.01%
2020/07/16	84	33.11	78	33.15	31.05	6	12,929	0.05%
2020/07/15	23	33.69	28	33.22	33.75	-5	12,257	-0.04%
2020/07/14	98	32.79	70	32.83	31.75	28	11,147	0.25%
2020/07/13	59	36.13	50	36.18	35.25	9	10,522	0.09%
2020/07/10	99	34.07	17	34.19	35.40	82	9,340	0.88%
2020/07/09	38	31.55	27	32.05	32.20	11	8,246	0.13%
2020/07/08	3	29.30	7	28.94	29.30	-4	7,798	-0.05%
2020/07/07	3	26.78	1	27.70	26.65	2	7,591	0.03%
2020/07/06	0	0.00	5	26.99	27.35	-5	7,501	-0.07%
2020/07/03	2	26.18	1	26.20	26.15	1	7,373	0.01%
2020/07/02	8	26.43	1	27.00	26.15	7	7,292	0.10%
2020/07/01	22	26.52	12	25.70	26.55	10	7,188	0.14%
2020/06/29	3	25.40	9	25.93	25.60	-6	7,016	-0.09%
2020/06/24	6	24.25	6	24.46	24.60	0	6,931	0.00%
2020/06/23	14	27.36	87	26.95	26.90	-73	6,737	-1.08%
2020/06/22	61	29.08	51	29.25	27.90	10	6,353	0.16%
2020/06/19	62	26.58	28	26.47	27.50	34	5,640	0.60%
2020/06/18	4	25.00	11	25.00	25.00	-7	4,572	-0.15%
2020/06/17	11	22.14	13	22.32	22.75	-2	4,475	-0.04%
2020/06/16	20	20.65	27	20.52	20.70	-7	4,189	-0.17%
2020/06/15	6	20.17	7	20.21	19.85	-1	4,010	-0.02%
2020/06/12	24	18.79	3	18.77	19.00	21	3,923	0.54%
2020/06/11	27	19.84	0	0.00	19.40	27	3,933	0.69%
2020/06/10	25	20.24	33	20.64	20.70	-8	3,854	-0.21%
2020/06/09	1	18.85	0	0.00	18.85	1	3,557	0.03%
2020/06/08	21	19.05	3	19.37	18.80	18	3,644	0.49%
2020/06/05	16	18.37	0	0.00	18.25	16	3,568	0.45%
2020/06/04	39	18.38	1	18.30	18.30	38	3,637	1.04%
2020/06/03	2	18.15	0	0.00	18.05	2	3,869	0.05%
2020/06/01	2	18.20	20	18.28	18.00	-18	3,954	-0.46%
2020/05/29	0	0.00	21	18.68	17.90	-21	3,925	-0.53%
2020/05/28	0	0.00	23	18.95	18.75	-23	3,922	-0.59%
2020/05/27	2	19.00	28	18.62	18.60	-26	3,924	-0.66%
2020/05/26	1	19.65	2	19.53	19.40	-1	3,902	-0.03%
2020/05/25	15	18.97	2	18.80	18.80	13	3,838	0.34%
2020/05/22	29	18.85	0	0.00	18.70	29	3,830	0.76%
2020/05/21	34	18.90	0	0.00	18.80	34	3,816	0.89%
2020/05/20	1	18.85	3	18.93	18.70	-2	3,853	-0.05%
2020/05/19	6	18.58	1	18.85	19.25	5	3,822	0.13%
2020/05/18	10	17.99	18	18.53	18.80	-8	3,680	-0.22%
2020/05/15	1	16.80	15	17.04	17.10	-14	3,361	-0.42%
2020/05/14	0	0.00	20	17.59	16.75	-20	3,366	-0.59%
2020/05/13	7	17.57	10	16.84	17.60	-3	3,362	-0.09%
2020/05/12	0	0.00	18	16.62	16.60	-18	3,288	-0.55%
2020/05/08	0	0.00	31	16.41	16.35	-31	3,306	-0.94%
2020/05/07	1	15.95	1	16.20	17.10	0	3,332	0.00%
2020/05/06	1	16.45	0	0.00	15.85	1	3,404	0.03%
2020/05/04	1	14.75	1	15.05	15.00	0	4,182	0.00%
2020/04/27	0	0.00	6	14.67	14.70	-6	4,633	-0.13%
2020/04/24	3	13.40	0	0.00	13.40	3	4,557	0.07%
2020/04/23	2	13.55	5	13.35	13.40	-3	4,552	-0.07%
2020/04/22	25	13.53	20	13.60	13.40	5	4,553	0.11%
2020/04/21	22	14.27	22	14.57	13.50	0	4,577	0.00%
2020/04/20	0	0.00	6	14.30	14.30	-6	4,503	-0.13%
2020/04/15	2	13.15	0	0.00	13.15	2	4,470	0.04%
2020/04/13	0	0.00	1	13.25	13.15	-1	4,425	-0.02%
2020/04/10	0	0.00	2	13.05	13.25	-2	4,428	-0.05%
2020/04/08	2	11.65	0	0.00	11.65	2	4,458	0.04%
2020/04/01	2	11.60	1	11.70	11.60	1	4,478	0.02%
2020/03/26	1	8.19	1	9.45	9.45	0	4,445	0.00%
2020/03/25	1	9.09	3	9.93	9.09	-2	4,431	-0.05%
2020/03/24	9	10.76	3	10.60	10.10	6	4,421	0.14%
2020/03/23	1	10.95	4	10.95	10.95	-3	4,422	-0.07%
2020/03/20	24	11.88	1	12.15	12.15	23	4,418	0.52%
2020/03/19	0	0.00	1	11.95	11.95	-1	4,388	-0.02%
2020/03/18	6	13.57	4	13.68	13.25	2	4,386	0.05%
2020/03/17	11	13.36	5	13.51	13.20	6	4,355	0.14%
2020/03/16	20	15.63	2	16.30	14.65	18	4,241	0.42%
2020/03/13	8	16.21	0	0.00	16.20	8	4,158	0.19%
2020/03/12	14	18.18	1	18.25	18.00	13	4,131	0.31%
2020/03/11	7	20.63	2	20.30	20.00	5	4,043	0.12%
2020/03/10	19	20.54	19	20.65	20.60	0	4,061	0.00%
2020/03/09	23	22.80	6	23.04	21.85	17	4,031	0.42%
2020/03/06	2	22.25	21	21.76	22.10	-19	3,798	-0.50%
2020/03/04	0	0.00	4	20.90	20.95	-4	3,875	-0.10%
2020/03/03	23	20.95	0	0.00	20.80	23	3,923	0.59%
2020/03/02	6	20.50	13	20.90	20.90	-7	3,956	-0.18%
2020/02/27	6	20.79	19	21.33	20.50	-13	3,945	-0.33%
2020/02/26	18	21.47	11	21.20	21.15	7	3,938	0.18%
2020/02/25	8	21.27	3	21.40	21.25	5	3,966	0.13%
2020/02/21	5	22.10	6	22.00	21.95	-1	4,003	-0.02%
2020/02/20	1	21.15	1	21.50	21.45	0	3,977	0.00%
2020/02/19	0	0.00	5	20.85	20.90	-5	3,964	-0.13%
2020/02/18	1	20.85	2	20.98	20.85	-1	3,966	-0.03%
2020/02/17	0	0.00	18	21.12	21.15	-18	4,025	-0.45%
2020/02/14	18	20.85	6	20.80	20.80	12	4,005	0.30%
2020/02/13	14	22.11	16	21.85	21.50	-2	3,985	-0.05%
2020/02/12	10	22.23	49	22.14	22.25	-39	3,948	-0.99%
2020/02/11	8	22.25	1	22.65	22.15	7	3,925	0.18%
2020/02/10	9	22.72	3	22.85	22.45	6	4,047	0.15%
2020/02/07	70	23.50	20	23.17	23.05	50	3,982	1.26%
2020/02/06	10	22.88	53	22.87	22.45	-43	3,923	-1.10%
2020/02/05	28	24.36	22	23.98	24.00	6	3,849	0.16%
2020/02/04	5	21.70	4	21.90	22.30	1	3,250	0.03%
2020/02/03	9	21.56	22	21.83	21.75	-13	3,116	-0.42%
2020/01/31	36	21.52	17	21.85	21.55	19	3,014	0.63%
2020/01/30	11	22.24	17	21.88	22.25	-6	2,933	-0.20%
2020/01/20	17	20.10	2	19.90	20.25	15	2,744	0.55%
2020/01/17	0	0.00	17	19.40	19.40	-17	2,695	-0.63%
2020/01/16	1	19.60	0	0.00	19.50	1	2,687	0.04%
2020/01/15	4	19.73	2	19.95	19.60	2	2,675	0.07%
2020/01/14	2	18.80	0	0.00	18.80	2	2,629	0.08%
2020/01/09	1	18.95	0	0.00	18.80	1	2,617	0.04%
2019/12/23	1	18.60	0	0.00	18.55	1	2,451	0.04%
2019/12/19	20	18.35	1	18.20	18.35	19	2,453	0.77%
2019/12/18	21	18.15	145	18.08	18.15	-124	2,499	-4.96%	大賣/鉅額交易
2019/12/16	0	0.00	1	18.70	18.70	-1	2,477	-0.04%
2019/12/13	1	18.55	30	18.55	18.40	-29	2,475	-1.17%
2019/12/12	4	18.93	0	0.00	18.75	4	2,458	0.16%
2019/12/10	0	0.00	2	19.35	19.30	-2	2,424	-0.08%
2019/12/06	3	19.17	1	19.20	19.25	2	2,400	0.08%
2019/12/05	3	19.33	0	0.00	19.30	3	2,450	0.12%
2019/12/02	1	20.55	0	0.00	20.10	1	2,293	0.04%
2019/11/29	3	21.97	12	21.28	21.35	-9	2,225	-0.40%
2019/11/28	0	0.00	2	20.55	20.50	-2	2,108	-0.09%
2019/11/27	3	20.32	10	20.75	20.15	-7	2,044	-0.34%
2019/11/26	1	21.00	1	21.80	21.00	0	1,968	0.00%
2019/11/25	0	0.00	4	21.95	21.75	-4	1,919	-0.21%
2019/11/22	8	22.26	3	22.30	22.05	5	1,884	0.27%
2019/11/21	14	22.04	0	0.00	22.10	14	1,828	0.77%
2019/11/20	0	0.00	6	21.38	21.30	-6	1,739	-0.34%
2019/11/19	3	21.08	2	21.05	21.10	1	1,739	0.06%
2019/11/18	2	21.65	1	21.60	21.55	1	1,686	0.06%
2019/11/15	0	0.00	2	21.65	21.70	-2	1,669	-0.12%
2019/11/14	0	0.00	2	23.30	21.80	-2	1,648	-0.12%
2019/11/12	1	22.50	0	0.00	21.70	1	1,567	0.06%
2019/11/11	0	0.00	1	22.15	22.10	-1	1,531	-0.07%
2019/11/08	0	0.00	2	22.10	22.25	-2	1,493	-0.13%
2019/11/07	20	23.00	2	23.25	22.10	18	1,465	1.23%
2019/11/06	0	0.00	11	22.04	21.95	-11	1,289	-0.85%
2019/11/05	4	22.59	12	22.16	22.25	-8	1,238	-0.65%
2019/11/04	11	22.17	14	21.97	22.25	-3	1,123	-0.27%
2019/11/01	3	20.47	16	19.62	20.60	-13	960	-1.35%
2019/10/31	0	0.00	1	18.90	18.90	-1	887	-0.11%
2019/10/29	15	18.66	3	18.35	18.35	12	845	1.42%
2019/10/28	12	18.26	1	18.25	18.50	11	798	1.38%
2019/10/25	0	0.00	1	17.80	17.85	-1	769	-0.13%
2019/10/24	0	0.00	12	17.70	17.80	-12	770	-1.56%
2019/10/16	0	0.00	1	17.35	17.35	-1	712	-0.14%
2019/10/09	2	17.30	0	0.00	17.30	2	708	0.28%
2019/09/23	5	18.04	2	18.05	18.10	3	748	0.40%
2019/09/16	0	0.00	2	17.35	17.25	-2	727	-0.27%
2019/09/09	4	17.83	1	17.35	17.65	3	715	0.42%
2019/09/05	0	0.00	7	17.30	17.20	-7	626	-1.12%
2019/09/03	4	17.18	3	17.40	17.15	1	628	0.16%
2019/09/02	0	0.00	1	17.35	17.40	-1	641	-0.16%
2019/08/30	1	17.05	1	16.95	17.00	0	612	0.00%
2019/08/28	0	0.00	2	16.95	17.00	-2	615	-0.32%
2019/08/26	3	17.05	0	0.00	17.00	3	619	0.48%
2019/08/23	6	17.30	5	17.43	17.35	1	617	0.16%
2019/08/22	5	17.33	7	17.15	17.45	-2	619	-0.32%
2019/08/21	3	16.90	0	0.00	16.85	3	586	0.51%
2019/08/16	3	17.05	0	0.00	17.05	3	582	0.52%
2019/08/15	2	17.10	4	17.10	17.20	-2	580	-0.34%
2019/08/14	9	16.95	6	17.10	16.75	3	560	0.54%
2019/08/08	1	16.30	0	0.00	16.30	1	560	0.18%
2019/08/06	5	16.15	0	0.00	16.20	5	576	0.87%
2019/08/05	5	16.40	0	0.00	16.50	5	579	0.86%
2019/08/02	6	16.84	0	0.00	16.75	6	582	1.03%
2019/08/01	1	17.00	0	0.00	17.00	1	589	0.17%
2019/07/29	0	0.00	1	17.05	17.10	-1	592	-0.17%
2019/07/24	0	0.00	18	17.30	17.25	-18	600	-3.00%
2019/07/23	4	17.53	2	17.55	17.30	2	606	0.33%
2019/07/16	0	0.00	1	17.35	17.40	-1	686	-0.15%
2019/07/05	2	17.75	2	18.00	17.80	0	792	0.00%
2019/06/28	1	17.25	0	0.00	17.15	1	869	0.11%
2019/06/25	2	17.03	2	17.05	17.05	0	893	0.00%
2019/06/24	0	0.00	5	16.65	16.60	-5	870	-0.57%
2019/06/18	5	16.45	0	0.00	16.45	5	894	0.56%
2019/05/29	0	0.00	34	16.65	16.40	-34	939	-3.62%
2019/05/28	5	15.85	0	0.00	16.65	5	934	0.53%
2019/05/22	0	0.00	2	15.85	15.80	-2	930	-0.21%
2019/05/21	3	15.67	0	0.00	15.90	3	935	0.32%
2019/05/20	3	15.62	4	16.05	15.55	-1	932	-0.11%
2019/05/17	10	16.18	0	0.00	16.05	10	926	1.08%
2019/05/16	4	16.20	5	16.18	16.05	-1	961	-0.10%
2019/05/15	7	16.49	5	16.45	16.40	2	963	0.21%
2019/05/13	14	16.45	3	16.60	16.30	11	948	1.16%
2019/05/10	11	16.67	6	16.75	16.65	5	943	0.53%
2019/05/09	18	17.33	9	16.98	16.95	9	937	0.96%
2019/05/08	0	0.00	2	17.45	17.45	-2	927	-0.22%
2019/05/07	6	17.69	0	0.00	17.65	6	930	0.64%
2019/05/02	0	0.00	12	18.00	17.95	-12	925	-1.30%
2019/04/30	6	17.75	2	17.65	17.80	4	917	0.44%
2019/04/26	0	0.00	5	18.00	17.95	-5	907	-0.55%
2019/04/25	6	18.10	0	0.00	18.10	6	899	0.67%
2019/04/24	15	18.58	19	18.42	18.15	-4	895	-0.45%
2019/04/23	6	17.95	0	0.00	17.85	6	812	0.74%
2019/04/19	0	0.00	1	17.85	17.90	-1	820	-0.12%
2019/04/17	2	18.10	2	18.15	18.10	0	799	0.00%
2019/04/15	0	0.00	3	18.35	18.30	-3	796	-0.38%
2019/04/12	3	18.30	0	0.00	18.15	3	783	0.38%
2019/04/11	1	18.15	7	18.04	18.20	-6	763	-0.79%
2019/04/10	4	18.58	40	18.71	18.20	-36	733	-4.91%
2019/04/09	12	17.46	5	17.35	17.75	7	620	1.13%
2019/04/01	6	17.43	2	17.20	17.20	4	593	0.67%
2019/03/28	5	17.50	0	0.00	17.50	5	578	0.86%
2019/03/27	4	17.40	0	0.00	17.30	4	562	0.71%
2019/03/26	5	17.51	0	0.00	17.35	5	565	0.88%
2019/03/25	4	17.45	0	0.00	17.45	4	573	0.70%
2019/03/22	20	17.68	7	17.71	17.60	13	576	2.26%
2019/03/21	0	0.00	11	17.70	17.80	-11	596	-1.84%
2019/03/20	10	17.49	0	0.00	17.45	10	607	1.65%
2019/03/18	4	17.45	0	0.00	17.35	4	586	0.68%
2019/03/14	0	0.00	3	17.17	17.10	-3	592	-0.51%
2019/03/13	3	17.25	0	0.00	17.20	3	620	0.48%
2019/03/12	4	17.40	3	17.10	17.25	1	631	0.16%
2019/03/08	4	17.14	0	0.00	17.10	4	668	0.60%
2019/03/05	1	17.25	1	17.25	17.25	0	715	0.00%
2019/02/21	0	0.00	2	17.48	17.40	-2	746	-0.27%
2019/02/20	0	0.00	5	17.65	17.45	-5	747	-0.67%
2019/02/19	1	18.05	0	0.00	17.80	1	744	0.13%
2019/02/18	0	0.00	3.1	18.01	18.00	-3.1	743	-0.42%
2019/02/15	3	18.52	1	18.20	17.80	2	732	0.27%
2019/02/14	2	17.80	0	0.00	17.95	2	691	0.29%
2019/01/28	1	17.25	0	0.00	17.30	1	736	0.14%
2019/01/24	4	17.28	0	0.00	17.30	4	745	0.54%
2019/01/23	7	17.22	0	0.00	17.25	7	749	0.93%
2019/01/21	0	0.00	2	17.10	17.10	-2	761	-0.26%
2019/01/17	0	0.00	1	17.30	17.45	-1	776	-0.13%
2019/01/16	0	0.00	3	17.43	17.40	-3	777	-0.39%
2019/01/14	4	18.05	0	0.00	17.80	4	792	0.50%
2019/01/11	2	17.90	0	0.00	17.75	2	800	0.25%
2019/01/07	1	17.30	0	0.00	17.40	1	896	0.11%
2019/01/04	0	0.00	1	17.40	17.35	-1	912	-0.11%
2018/12/28	0	0.00	6	17.05	17.00	-6	925	-0.65%
2018/12/25	10	17.11	0	0.00	17.10	10	935	1.07%
2018/12/24	1	17.20	0	0.00	17.20	1	930	0.11%
2018/12/13	3	17.50	0	0.00	17.80	3	930	0.32%
2018/12/06	3	17.53	10	17.55	17.35	-7	917	-0.76%
2018/12/03	0	0.00	5	17.00	17.10	-5	865	-0.58%
2018/11/30	0	0.00	4	16.75	16.75	-4	834	-0.48%
2018/11/26	8	16.20	0	0.00	16.20	8	783	1.02%
2018/11/22	0	0.00	5	16.70	16.30	-5	773	-0.65%
2018/11/16	1	16.35	1	16.30	16.35	0	741	0.00%
2018/11/15	5	16.10	0	0.00	16.05	5	737	0.68%
2018/11/14	5	16.20	0	0.00	16.15	5	737	0.68%
2018/11/13	5	16.10	1	16.25	16.20	4	737	0.54%
2018/11/09	1	16.65	0	0.00	16.65	1	739	0.14%
2018/11/08	2	16.60	0	0.00	16.75	2	738	0.27%
2018/11/07	1	16.45	0	0.00	16.50	1	714	0.14%
2018/11/05	0	0.00	9	16.61	16.75	-9	719	-1.25%
2018/10/31	0	0.00	1	16.05	16.10	-1	692	-0.14%
2018/10/30	2	15.80	1	16.10	15.85	1	691	0.14%
2018/10/29	2	16.00	6	16.18	16.00	-4	687	-0.58%
2018/10/26	7	16.30	2	16.85	16.20	5	684	0.73%
2018/10/25	5	16.52	0	0.00	16.40	5	697	0.72%
2018/10/23	10	17.62	0	0.00	17.35	10	700	1.43%
2018/10/18	11	18.29	3	18.32	18.20	8	728	1.10%
2018/10/16	0	0.00	4	16.80	16.50	-4	624	-0.64%
2018/10/15	5	16.65	0	0.00	16.50	5	636	0.79%
2018/10/12	14	16.64	0	0.00	16.55	14	630	2.22%
2018/10/11	0	0.00	12	17.37	17.35	-12	619	-1.94%
2018/10/01	1	21.05	0	0.00	20.90	1	677	0.15%
2018/09/25	1	20.15	0	0.00	20.20	1	668	0.15%
2018/09/18	0	0.00	1	20.15	20.00	-1	671	-0.15%
2018/09/14	1	20.20	0	0.00	20.15	1	679	0.15%
2018/09/11	5	19.35	0	0.00	19.40	5	666	0.75%
2018/09/10	1	19.45	0	0.00	19.45	1	666	0.15%
2018/09/07	2	19.85	0	0.00	19.65	2	664	0.30%
2018/08/27	0	0.00	1	19.80	19.80	-1	731	-0.14%
2018/08/24	2	19.78	0	0.00	19.75	2	743	0.27%
2018/08/23	4	19.88	0	0.00	19.95	4	760	0.53%
2018/08/20	1	19.75	0	0.00	19.75	1	797	0.13%
2018/08/16	4	19.93	1	19.90	19.85	3	809	0.37%
2018/08/13	0	0.00	1	20.05	20.20	-1	829	-0.12%
2018/08/08	0	0.00	1	21.30	21.25	-1	851	-0.12%
2018/08/07	1	21.55	0	0.00	21.55	1	876	0.11%
2018/07/26	2	21.20	0	0.00	21.10	2	946	0.21%
2018/07/18	3	20.90	0	0.00	20.95	3	1,534	0.20%
2018/07/17	2	21.00	0	0.00	21.00	2	1,564	0.13%
2018/07/13	0	0.00	2	21.18	21.15	-2	1,594	-0.13%
2018/07/12	1	21.55	21	21.35	21.25	-20	1,591	-1.26%
2018/07/11	0	0.00	5	20.55	20.50	-5	1,556	-0.32%
2018/07/10	2	19.90	0	0.00	19.95	2	1,544	0.13%
2018/07/09	5	19.81	1	19.80	19.80	4	1,546	0.26%
2018/07/06	13	20.31	6	20.45	20.20	7	1,532	0.46%
2018/07/05	5	20.71	0	0.00	20.50	5	1,532	0.33%
2018/07/04	7	20.99	0	0.00	20.90	7	1,537	0.46%
2018/07/03	3	21.50	0	0.00	21.30	3	1,554	0.19%
2018/07/02	9	21.80	0	0.00	21.45	9	1,556	0.58%
2018/06/28	4	21.35	0	0.00	21.25	4	1,548	0.26%
2018/06/27	2	21.50	0	0.00	21.50	2	1,560	0.13%
2018/06/26	5	21.55	0	0.00	21.50	5	1,588	0.31%
2018/06/20	2	21.80	0	0.00	21.70	2	1,589	0.13%
2018/06/07	0	0.00	5	22.20	22.05	-5	1,583	-0.32%
2018/05/30	8	21.76	0	0.00	21.70	8	1,670	0.48%
2018/05/29	10	22.00	0	0.00	22.05	10	1,667	0.60%
2018/05/28	9	22.16	2	22.48	22.20	7	1,676	0.42%
2018/05/25	17	22.60	0	0.00	22.55	17	1,670	1.02%
2018/05/23	1	22.65	0	0.00	22.75	1	1,692	0.06%
2018/05/22	2	22.85	1	22.80	22.70	1	1,713	0.06%
2018/05/21	4	22.93	1	22.95	22.85	3	1,727	0.17%
2018/05/14	3	23.02	8	22.95	23.05	-5	1,979	-0.25%
2018/05/11	1	23.20	0	0.00	23.20	1	1,982	0.05%
2018/05/09	2	23.25	0	0.00	23.25	2	1,983	0.10%
2018/05/04	1	23.75	0	0.00	23.85	1	2,038	0.05%
2018/05/02	0	0.00	6	24.88	25.15	-6	2,009	-0.30%
2018/04/30	0	0.00	5	24.01	23.80	-5	1,955	-0.26%
2018/04/27	7	24.09	0	0.00	24.05	7	2,050	0.34%
2018/04/26	10	25.63	1	25.90	24.80	9	2,069	0.43%
2018/04/23	1	23.60	0	0.00	23.60	1	1,652	0.06%
2018/04/16	0	0.00	1	23.05	22.75	-1	1,589	-0.06%
2018/04/09	1	24.55	0	0.00	24.25	1	1,552	0.06%
2018/03/30	0	0.00	1	24.15	23.85	-1	1,516	-0.07%
2018/03/29	2	24.48	0	0.00	24.20	2	1,501	0.13%
2018/03/28	0	0.00	2	23.80	23.65	-2	1,469	-0.14%
2018/03/15	0	0.00	2	23.63	23.75	-2	1,422	-0.14%
2018/03/14	0	0.00	9	23.42	23.50	-9	1,427	-0.63%
2018/03/13	1	23.20	3	23.23	23.15	-2	1,459	-0.14%
2018/03/12	3	23.35	2	23.30	23.35	1	1,453	0.07%
2018/03/09	6	23.51	1	23.50	23.45	5	1,447	0.35%
2018/03/07	0	0.00	10	25.17	25.20	-10	1,371	-0.73%
2018/03/05	1	25.00	0	0.00	24.65	1	1,345	0.07%
2018/03/02	1	24.80	0	0.00	24.95	1	1,340	0.07%
2018/02/27	5	24.73	1	24.65	24.90	4	1,329	0.30%
2018/02/23	0	0.00	3	25.03	24.65	-3	1,306	-0.23%
2018/02/21	0	0.00	6	24.72	25.00	-6	1,261	-0.48%
2018/02/12	0	0.00	2	25.63	24.95	-2	1,243	-0.16%
2018/02/09	16	25.97	9	26.42	25.35	7	1,192	0.59%
2018/02/08	1	23.75	5	24.28	25.15	-4	1,084	-0.37%
2018/02/07	2	23.00	0	0.00	22.90	2	999	0.20%
2018/02/06	1	23.35	2	23.25	22.95	-1	986	-0.10%
2018/02/05	3	23.00	0	0.00	23.20	3	950	0.32%
2018/02/02	2	23.05	0	0.00	23.05	2	939	0.21%
2018/02/01	1	23.40	0	0.00	23.30	1	943	0.11%
2018/01/31	3	23.93	2	23.80	23.70	1	945	0.11%
2018/01/30	2	23.80	0	0.00	23.80	2	970	0.21%
2018/01/29	2	24.55	0	0.00	24.75	2	961	0.21%
2018/01/26	3	23.32	0	0.00	23.25	3	914	0.33%
2018/01/25	5	23.61	0	0.00	23.00	5	903	0.55%
2018/01/24	3	23.52	0	0.00	24.05	3	877	0.34%
2018/01/23	3	24.62	14	24.96	24.25	-11	837	-1.31%
2018/01/22	13	23.12	0	0.00	23.15	13	709	1.83%
2018/01/19	0	0.00	1	21.15	21.05	-1	623	-0.16%
2018/01/18	0	0.00	3	21.12	21.10	-3	621	-0.48%
2018/01/17	0	0.00	1	21.20	21.05	-1	624	-0.16%
2018/01/16	4	21.46	1	21.65	21.40	3	624	0.48%
2018/01/15	2	21.35	0	0.00	21.40	2	619	0.32%
2018/01/11	1	21.15	0	0.00	21.00	1	614	0.16%
2018/01/05	1	21.65	0	0.00	21.65	1	608	0.16%