映泰 (2399)-台新-中壢券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.80
漲跌
▼0.45
漲幅
-2.12%
成交量
1,009張
產業
上市電腦週邊類股
312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

映泰 (2399)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/23	1	20.90	0	0.00	20.80	1	2,501	0.04%
2024/05/22	1	21.30	0	0.00	21.25	1	2,519	0.04%
2024/05/21	0	0.00	2	21.25	21.15	-2	2,537	-0.08%
2024/05/17	1	20.95	0	0.00	20.85	1	2,592	0.04%
2024/05/15	1	20.55	0	0.00	20.60	1	2,924	0.03%
2024/05/13	0	0.00	41	20.16	20.25	-41	3,199	-1.28%
2024/05/10	6	20.58	19	20.45	20.45	-13	3,192	-0.41%
2024/05/09	1	20.75	0	0.00	20.65	1	3,193	0.03%
2024/05/08	27	20.86	0	0.00	20.90	27	3,196	0.84%
2024/05/07	1	20.50	0	0.00	21.35	1	3,185	0.03%
2024/05/06	2	21.05	0	0.00	20.70	2	3,166	0.06%
2024/04/25	0	0.00	3	20.40	20.40	-3	3,235	-0.09%
2024/04/19	1	20.60	0	0.00	20.40	1	3,263	0.03%
2024/04/18	2	21.35	0	0.00	21.30	2	3,301	0.06%
2024/04/17	2	21.55	0	0.00	21.50	2	3,393	0.06%
2024/04/16	1	21.45	3	21.25	21.25	-2	3,411	-0.06%
2024/04/15	0	22.40	2	22.25	22.20	-2	3,405	-0.06%
2024/04/12	3	22.98	0	0.00	22.95	3	3,392	0.09%
2024/04/11	0	22.90	0	0.00	22.85	0	3,397	0.00%
2024/04/10	0	23.20	8	23.05	23.05	-8	3,402	-0.24%
2024/04/09	1	23.05	4	22.90	23.05	-3	3,443	-0.09%
2024/04/02	1	23.25	0	0.00	23.10	1	3,531	0.03%
2024/03/28	1	23.25	0	0.00	23.30	1	3,767	0.03%
2024/03/27	0.2	23.30	0	0.00	23.30	0.2	3,774	0.01%
2024/03/26	6.2	23.60	7	23.48	23.25	-0.8	3,782	-0.02%
2024/03/21	1	22.95	1	22.95	22.90	0	3,797	0.00%
2024/03/20	5	23.05	1.2	22.86	22.80	3.8	3,812	0.10%
2024/03/19	2	23.20	0	0.00	23.15	2	3,828	0.05%
2024/03/18	23	23.44	0	0.00	23.40	23	3,993	0.58%
2024/03/15	7	23.40	0	0.00	23.35	7	4,061	0.17%
2024/03/14	1	24.05	0	0.00	23.75	1	4,124	0.02%
2024/03/13	9	24.15	0	0.00	23.80	9	4,252	0.21%
2024/03/12	12	24.66	21	24.81	24.80	-9	4,941	-0.18%
2024/03/11	1	24.00	0	0.00	24.10	1	5,391	0.02%
2024/03/08	14	23.63	0	0.00	23.90	14	5,484	0.26%
2024/03/07	10	24.47	5	25.04	24.15	5	5,448	0.09%
2024/03/06	6	24.78	0	0.00	24.65	6	5,366	0.11%
2024/03/05	11	25.54	17	25.68	25.15	-6	5,334	-0.11%
2024/03/04	26	25.04	9	24.90	24.65	17	5,159	0.33%
2024/03/01	27	26.15	4	27.23	25.95	23	5,079	0.45%
2024/02/29	0	0.00	20	26.61	26.65	-20	4,615	-0.43%
2024/02/27	9	24.93	4	24.74	24.25	5	4,502	0.11%
2024/02/23	4	24.48	0	0.00	24.35	4	4,488	0.09%
2024/02/22	3	24.68	5	24.82	24.55	-2	4,511	-0.04%
2024/02/21	1	24.80	0	0.00	24.75	1	4,502	0.02%
2024/02/20	1	24.95	0	0.00	24.90	1	4,483	0.02%
2024/02/19	9	25.66	5	25.63	25.45	4	4,459	0.09%
2024/02/16	34	25.50	41	25.75	25.80	-7	4,428	-0.16%
2024/02/15	2	24.00	50	24.54	24.40	-48	4,183	-1.15%
2024/02/05	0	0.00	2	23.60	23.10	-2	4,046	-0.05%
2024/02/01	2	22.88	2	22.85	22.85	0	4,218	0.00%
2024/01/31	3	23.15	0	0.00	23.00	3	4,248	0.07%
2024/01/30	4	23.34	0	0.00	23.15	4	4,267	0.09%
2024/01/29	3	23.15	0	0.00	23.15	3	4,291	0.07%
2024/01/26	1	23.35	1	23.25	23.15	0	4,346	0.00%
2024/01/25	1	23.90	1	23.90	23.75	0	4,429	0.00%
2024/01/23	3	23.55	0	0.00	23.45	3	4,458	0.07%
2024/01/22	0	0.00	2	23.40	23.55	-2	4,494	-0.04%
2024/01/19	11	23.03	1	23.20	23.05	10	4,589	0.22%
2024/01/18	3	22.80	0	0.00	22.85	3	4,682	0.06%
2024/01/17	19	23.25	2	23.15	23.10	17	4,823	0.35%
2024/01/15	2	23.70	0	0.00	23.80	2	5,170	0.04%
2024/01/12	13	23.60	3	23.60	23.60	10	5,190	0.19%
2024/01/11	0	0.00	15	24.27	24.35	-15	5,159	-0.29%
2024/01/10	15	23.28	2	23.65	23.30	13	5,118	0.25%
2024/01/09	10	24.30	0	0.00	23.60	10	5,121	0.20%
2024/01/05	1	23.80	0	0.00	23.90	1	5,171	0.02%
2024/01/03	7	24.71	5	24.70	24.15	2	5,419	0.04%
2024/01/02	1	24.65	2	24.55	24.65	-1	5,499	-0.02%
2023/12/29	4	24.54	18	24.42	24.40	-14	5,503	-0.25%
2023/12/28	3	25.00	5	24.87	24.70	-2	5,508	-0.04%
2023/12/27	1	25.05	33	25.20	25.05	-32	5,464	-0.59%
2023/12/26	5	24.60	1	24.35	24.30	4	5,325	0.08%
2023/12/25	26	24.22	7	24.40	24.20	19	5,306	0.36%
2023/12/22	0	0.00	1.1	23.95	23.90	-1.1	5,272	-0.02%
2023/12/21	1	23.60	2	23.95	23.75	-1	5,272	-0.02%
2023/12/20	2	23.85	2	23.80	23.85	0	5,292	0.00%
2023/12/19	2	23.48	2	23.43	23.45	0	5,302	0.00%
2023/12/18	1	24.20	0	0.00	23.80	1	5,370	0.02%
2023/12/15	1	24.45	0	0.00	24.10	1	5,403	0.02%
2023/12/14	3	24.65	2	24.80	24.40	1	5,412	0.02%
2023/12/13	10	24.82	10	24.94	24.50	0	5,446	0.00%
2023/12/12	5.1	24.21	7.1	24.19	24.05	-2	5,464	-0.04%
2023/12/11	1	24.90	39	24.76	24.65	-38	5,409	-0.70%
2023/12/08	7.1	25.38	5	25.59	25.20	2.1	5,341	0.04%
2023/12/07	66	26.76	12	26.28	25.15	54	5,206	1.04%
2023/12/06	15	25.65	46	25.88	26.40	-31	4,527	-0.68%
2023/12/05	40	24.22	34	24.34	24.00	6	3,970	0.15%
2023/12/04	4	24.03	3	24.30	23.75	1	3,887	0.03%
2023/12/01	2	23.75	4	23.69	23.65	-2	3,877	-0.05%
2023/11/30	4	23.86	2	23.80	23.80	2	3,881	0.05%
2023/11/29	9	23.89	5	24.31	23.75	4	3,895	0.10%
2023/11/28	11	23.80	2	23.75	23.90	9	3,976	0.23%
2023/11/27	7	23.15	3	23.15	23.00	4	3,937	0.10%
2023/11/24	4	23.34	0	0.00	23.30	4	3,977	0.10%
2023/11/21	4.2	24.40	25	24.31	24.40	-20.9	4,093	-0.51%
2023/11/14	1	24.30	2	24.45	24.35	-1	4,441	-0.02%
2023/11/13	0	0.00	22	24.41	24.40	-22	4,590	-0.48%
2023/11/09	13	24.60	8	24.69	24.10	5	4,518	0.11%
2023/11/08	5	24.64	6	24.29	24.15	-1	4,352	-0.02%
2023/11/06	1	24.25	2	24.50	24.50	-1	4,382	-0.02%
2023/11/03	0	0.00	1	24.45	24.45	-1	4,397	-0.02%
2023/11/02	26	23.86	4	24.10	24.25	22	4,367	0.50%
2023/11/01	23	23.38	2	23.70	23.25	21	4,306	0.49%
2023/10/31	1	23.55	1	23.90	23.55	0	4,300	0.00%
2023/10/30	11	23.74	11	23.65	23.55	0	4,296	0.00%
2023/10/27	2	24.08	2	24.10	24.20	0	4,346	0.00%
2023/10/26	1	24.60	2	24.53	23.90	-1	4,321	-0.02%
2023/10/25	4	24.73	44	24.47	24.30	-40	4,347	-0.92%
2023/10/24	2	24.18	3	24.67	24.45	-1	4,266	-0.02%
2023/10/23	6	24.21	8	24.45	24.05	-2	4,260	-0.05%
2023/10/20	2	22.60	1	22.65	22.50	1	4,310	0.02%
2023/10/19	1	22.85	0	0.00	22.90	1	4,367	0.02%
2023/10/18	1	23.25	0	0.00	23.35	1	4,473	0.02%
2023/10/17	15	23.38	1	23.80	23.35	14	4,516	0.31%
2023/10/16	31	23.55	1	23.60	23.60	30	4,719	0.64%
2023/10/13	1	24.25	4	24.18	24.15	-3	5,274	-0.06%
2023/10/12	0	0.00	2	24.93	24.85	-2	5,447	-0.04%
2023/10/11	8	24.98	43	24.99	24.10	-35	5,510	-0.64%
2023/10/06	10	24.20	20	24.38	24.55	-10	5,613	-0.18%
2023/10/04	44	23.24	3	23.05	23.05	41	6,043	0.68%
2023/10/03	3	24.30	3	23.70	23.70	0	6,098	0.00%
2023/10/02	8	24.46	18	24.45	24.25	-10	6,158	-0.16%
2023/09/28	1	23.35	0	0.00	23.30	1	6,202	0.02%
2023/09/27	1	23.50	1	23.35	23.30	0	6,381	0.00%
2023/09/21	1	24.35	1	24.55	24.35	0	7,137	0.00%
2023/09/20	4	24.24	2	24.50	24.25	2	7,080	0.03%
2023/09/18	13	24.60	5	24.25	24.20	8	7,103	0.11%
2023/09/15	1	24.65	33	24.48	24.40	-32	7,189	-0.45%
2023/09/13	0	0.00	1	22.70	22.85	-1	7,087	-0.01%
2023/09/12	0	0.00	1	23.00	22.55	-1	7,182	-0.01%
2023/09/11	2	22.70	0	0.00	22.40	2	7,443	0.03%
2023/09/07	0	0.00	1	23.80	24.00	-1	7,727	-0.01%
2023/09/06	0	0.00	2	23.95	23.80	-2	7,906	-0.03%
2023/09/05	2	24.05	0	0.00	24.10	2	8,309	0.02%
2023/09/04	1	24.00	0	0.00	23.90	1	8,451	0.01%
2023/09/01	4	24.31	11	24.32	24.20	-7	8,569	-0.08%
2023/08/31	10	23.55	0	0.00	23.50	10	9,008	0.11%
2023/08/29	10	23.25	0	0.00	23.35	10	9,421	0.11%
2023/08/28	22	23.37	1	23.10	23.10	21	9,472	0.22%
2023/08/25	1	24.00	0	0.00	24.05	1	9,515	0.01%
2023/08/24	4	24.56	16	24.76	25.40	-12	9,764	-0.12%
2023/08/23	10	23.35	0	0.00	23.25	10	9,712	0.10%
2023/08/21	1	23.20	0	0.00	23.20	1	10,300	0.01%
2023/08/18	23	24.13	20	23.60	23.60	3	10,860	0.03%
2023/08/17	14	23.37	12	23.93	24.20	2	11,068	0.02%
2023/08/16	1	22.00	1	22.65	22.65	0	11,092	0.00%
2023/08/10	10	22.55	0	0.00	22.50	10	11,115	0.09%
2023/08/08	1	23.35	3	23.40	23.40	-2	11,011	-0.02%
2023/08/04	10	23.85	10	23.55	23.45	0	10,955	0.00%
2023/08/02	1	23.65	1	23.70	23.75	0	10,926	0.00%
2023/07/31	1	25.10	37	25.00	25.15	-36	10,775	-0.33%
2023/07/28	0	0.00	5	26.06	25.40	-5	10,689	-0.05%
2023/07/27	5	26.40	0	0.00	26.45	5	10,564	0.05%
2023/07/26	3	27.27	4	26.54	26.40	-1	10,494	-0.01%
2023/07/25	2	27.60	2	27.90	27.85	0	10,331	0.00%
2023/07/24	1	26.75	0	0.00	27.00	1	10,090	0.01%
2023/07/21	1	26.65	9	26.86	27.10	-8	10,009	-0.08%
2023/07/20	9	26.67	7	26.91	26.55	2	9,888	0.02%
2023/07/19	9	26.97	8	27.89	26.85	1	9,796	0.01%
2023/07/18	13	27.47	9	26.96	27.75	4	9,579	0.04%
2023/07/17	1	27.30	19.1	27.14	26.70	-18.1	9,000	-0.20%
2023/07/14	17	26.68	6	26.64	26.70	11	8,785	0.13%
2023/07/13	9	26.70	6	26.63	26.50	3	8,625	0.03%
2023/07/12	16	27.01	79	26.68	26.75	-63	8,359	-0.75%
2023/07/11	0	0.00	3	25.02	25.20	-3	7,902	-0.04%
2023/07/07	1	24.70	30	24.80	24.90	-29	7,768	-0.37%
2023/07/06	4	25.31	3	25.12	25.35	1	7,695	0.01%
2023/07/05	23	25.49	11	25.36	25.35	12	7,608	0.16%
2023/07/04	55.1	26.85	26	26.55	26.55	29.1	7,426	0.39%
2023/07/03	0	0.00	7	25.48	25.50	-7	6,856	-0.10%
2023/06/21	4	22.86	68	22.96	22.95	-64	6,567	-0.97%
2023/06/20	6	22.18	3	22.28	22.60	3	6,451	0.05%
2023/06/19	34	22.31	3	22.27	22.30	31	6,456	0.48%
2023/06/16	32	22.58	2	22.60	22.60	30	6,565	0.46%
2023/06/15	9	23.20	5	23.27	23.10	4	6,531	0.06%
2023/06/14	2	22.90	0	0.00	23.20	2	6,413	0.03%
2023/06/13	0	0.00	3	22.50	22.55	-3	6,256	-0.05%
2023/06/12	25	22.78	2	22.58	22.40	23	6,262	0.37%
2023/06/09	31	22.51	7	22.89	22.70	24	6,134	0.39%
2023/06/07	5	21.84	0	0.00	21.15	5	5,610	0.09%
2023/06/06	16	21.68	29	21.86	21.60	-13	5,479	-0.24%
2023/06/05	26	21.63	5	22.25	22.65	21	4,926	0.43%
2023/06/02	7	20.09	14	20.51	20.60	-7	4,660	-0.15%
2023/06/01	0	0.00	3	20.00	20.10	-3	4,478	-0.07%
2023/05/31	2	20.00	6	20.01	19.80	-4	4,426	-0.09%
2023/05/30	4	20.91	0	0.00	20.00	4	4,328	0.09%
2023/05/29	4	21.08	22	20.66	20.80	-18	3,989	-0.45%
2023/05/26	4	20.63	6.2	20.95	20.65	-2.2	3,914	-0.06%
2023/05/25	6.2	20.72	7	20.80	20.65	-0.8	3,919	-0.02%
2023/05/24	6	20.05	10	19.94	19.90	-4	3,547	-0.11%
2023/05/23	33	19.03	17	19.16	19.50	16	2,983	0.54%
2023/05/22	3	17.70	6	17.38	17.75	-3	2,692	-0.11%
2023/05/19	4	16.54	1	16.90	16.15	3	2,522	0.12%
2023/05/15	0	0.00	1	15.00	15.20	-1	2,597	-0.04%
2023/05/09	2	15.15	0	0.00	15.10	2	2,626	0.08%
2023/05/05	0	0.00	1	15.25	15.20	-1	2,649	-0.04%
2023/04/19	2	15.75	0	0.00	15.75	2	2,882	0.07%
2023/04/18	1	15.80	0	0.00	15.80	1	2,878	0.03%
2023/04/17	0	0.00	16	16.05	16.05	-16	2,885	-0.55%
2023/04/12	4	16.40	5	16.52	16.50	-1	2,990	-0.03%
2023/03/28	2	16.30	0	0.00	16.25	2	2,980	0.07%
2023/03/24	5	17.15	0	0.00	17.20	5	2,982	0.17%
2023/03/23	0	0.00	1	17.30	17.05	-1	3,221	-0.03%
2023/03/22	1	17.25	0	0.00	17.10	1	3,351	0.03%
2023/03/21	2	16.90	2	17.25	17.20	0	3,292	0.00%
2023/03/20	3	16.57	3	16.62	16.40	0	3,126	0.00%
2023/03/17	0	0.00	5	16.42	16.55	-5	3,058	-0.16%
2023/03/16	1	16.00	0	0.00	16.00	1	2,901	0.03%
2023/03/15	6	16.42	7	16.36	16.20	-1	2,869	-0.03%
2023/03/14	0	0.00	4	16.24	15.65	-4	2,731	-0.15%
2023/03/09	1	15.90	0	0.00	15.75	1	2,668	0.04%
2023/03/07	1	15.90	1	15.75	15.75	0	2,676	0.00%
2023/03/03	1	15.70	0	0.00	15.60	1	2,667	0.04%
2023/03/02	5	15.40	0	0.00	15.40	5	2,651	0.19%
2023/03/01	0	0.00	1	15.35	15.35	-1	2,678	-0.04%
2023/02/24	8	16.28	3	16.12	15.75	5	2,657	0.19%
2023/02/23	4	16.09	1	15.95	16.25	3	2,458	0.12%
2023/02/17	0	0.00	11	15.00	15.05	-11	2,340	-0.47%
2023/02/16	1	15.15	2	15.08	14.90	-1	2,337	-0.04%
2023/02/15	0	0.00	5	14.50	14.50	-5	2,298	-0.22%
2023/02/13	8	14.60	2	14.40	14.40	6	2,917	0.21%
2023/02/08	0	0.00	1	14.75	14.65	-1	3,235	-0.03%
2023/02/07	0	0.00	1	14.60	14.60	-1	3,245	-0.03%
2023/02/03	0	0.00	2	14.68	14.70	-2	3,266	-0.06%
2023/01/31	0	0.00	5	14.30	14.35	-5	3,533	-0.14%
2023/01/30	5	14.40	2	14.25	14.30	3	3,706	0.08%
2023/01/17	0	0.00	1	13.85	13.80	-1	3,666	-0.03%
2023/01/13	9	13.95	8	13.99	13.55	1	3,651	0.03%
2023/01/05	2	14.00	2	13.80	13.70	0	3,872	0.00%
2023/01/03	5	13.95	3	14.02	13.70	2	3,834	0.05%
2022/12/29	1	13.70	4	13.75	13.50	-3	3,702	-0.08%
2022/12/28	4	13.08	0	0.00	13.10	4	3,654	0.11%
2022/12/22	2	13.55	0	0.00	13.55	2	3,664	0.05%
2022/12/21	0	0.00	1	13.40	13.50	-1	3,688	-0.03%
2022/12/20	3	14.05	3	13.52	13.40	0	3,784	0.00%
2022/12/19	1	13.90	1	13.75	13.70	0	3,771	0.00%
2022/12/16	0	0.00	2	14.35	14.00	-2	3,761	-0.05%
2022/12/15	27	14.61	7	14.79	14.60	20	3,704	0.54%
2022/12/14	5	14.05	2	14.25	14.45	3	3,438	0.09%
2022/12/08	1	13.60	0	0.00	13.70	1	3,256	0.03%
2022/12/07	1	13.75	0	0.00	13.55	1	3,253	0.03%
2022/12/06	2	13.95	0	0.00	13.90	2	3,256	0.06%
2022/12/05	2	14.40	5	14.55	14.25	-3	3,255	-0.09%
2022/12/02	0	0.00	1	14.45	14.30	-1	3,208	-0.03%
2022/12/01	1	14.20	0	0.00	14.30	1	3,201	0.03%
2022/11/30	0	0.00	3	14.10	14.15	-3	3,180	-0.09%
2022/11/25	6	14.22	7	14.05	13.90	-1	3,138	-0.03%
2022/11/23	4	14.15	1	14.30	13.90	3	3,107	0.10%
2022/11/18	8	14.50	2	14.30	14.05	6	3,060	0.20%
2022/11/16	10	14.27	10	14.31	14.05	0	3,000	0.00%
2022/11/15	0	0.00	1	13.80	13.80	-1	2,910	-0.03%
2022/11/11	1	14.10	0	0.00	13.60	1	2,887	0.03%
2022/11/10	3.5	14.19	0	0.00	14.00	3.5	2,881	0.12%
2022/11/09	4	14.66	5	14.56	14.45	-1	2,822	-0.04%
2022/11/08	8	14.77	8	14.79	14.10	0	2,298	0.00%
2022/11/07	3	14.00	2	14.40	14.40	1	1,999	0.05%
2022/11/03	0	0.00	9	12.95	13.15	-9	1,907	-0.47%
2022/11/02	0	0.00	1	12.90	12.95	-1	1,909	-0.05%
2022/10/31	3	12.88	1	13.00	12.80	2	1,903	0.11%
2022/10/27	5	13.27	4	13.20	13.30	1	1,853	0.05%
2022/10/26	6	12.59	16	12.78	12.90	-10	1,609	-0.62%
2022/10/25	1	12.25	5	12.30	12.05	-4	1,457	-0.27%
2022/10/24	10	12.00	0	0.00	11.95	10	1,702	0.59%
2022/10/21	3	11.90	0	0.00	11.85	3	1,766	0.17%
2022/10/20	4	12.54	2	12.50	12.25	2	1,756	0.11%
2022/10/19	4	12.56	20	12.70	13.00	-16	1,650	-0.97%
2022/10/11	7	11.94	0	0.00	11.80	7	1,778	0.39%
2022/10/07	0	0.00	5	12.50	12.45	-5	1,771	-0.28%
2022/10/05	1	12.45	1	12.70	12.35	0	1,768	0.00%
2022/10/03	0	0.00	1	12.10	12.15	-1	1,764	-0.06%
2022/09/28	6	11.75	0	0.00	11.60	6	1,749	0.34%
2022/09/26	6.1	12.41	0	0.00	12.10	6.1	1,642	0.37%
2022/09/23	2	13.30	0	0.00	13.30	2	1,643	0.12%
2022/09/12	2	14.40	3	14.38	14.20	-1	1,682	-0.06%
2022/09/07	1	13.95	0	0.00	13.90	1	1,680	0.06%
2022/09/05	1	14.70	0	0.00	14.45	1	1,683	0.06%
2022/09/02	0	0.00	1	15.00	14.90	-1	1,682	-0.06%
2022/08/31	0	0.00	2	15.10	15.15	-2	1,669	-0.12%
2022/08/29	0	0.00	5	14.60	14.60	-5	1,651	-0.30%
2022/08/26	2	15.00	1	15.20	15.10	1	1,643	0.06%
2022/08/25	0	0.00	1	15.05	15.05	-1	1,645	-0.06%
2022/08/24	0	0.00	45	14.77	14.65	-45	1,637	-2.75%
2022/08/23	4	14.53	0	0.00	14.55	4	1,633	0.24%
2022/08/22	1.2	14.85	0	0.00	14.80	1.2	1,635	0.07%
2022/08/19	1	15.05	0	0.00	15.10	1	1,621	0.06%
2022/08/18	1	15.20	0	0.00	15.15	1	1,612	0.06%
2022/08/17	0	0.00	8	16.18	16.30	-8	1,597	-0.50%
2022/08/16	0	0.00	2	15.90	15.80	-2	1,555	-0.13%
2022/08/15	3	15.80	0	0.00	16.00	3	1,536	0.20%
2022/08/12	0	0.00	1	15.55	15.60	-1	1,500	-0.07%
2022/08/03	0	0.00	2	14.95	14.65	-2	1,419	-0.14%
2022/07/29	2	15.15	3	15.55	14.90	-1	1,405	-0.07%
2022/07/28	5	14.95	0	0.00	14.80	5	1,123	0.45%
2022/07/26	13	15.90	7	16.18	15.40	6	1,021	0.59%
2022/07/20	92	16.91	38	17.21	16.70	54	989	5.46%
2022/07/19	3	16.13	7	16.57	16.60	-4	820	-0.49%
2022/07/13	0	0.00	3	14.43	14.50	-3	764	-0.39%
2022/07/12	3	14.00	0	0.00	14.00	3	777	0.39%
2022/07/08	0	0.00	3	14.72	14.90	-3	778	-0.39%
2022/07/07	3	13.90	3	14.45	14.40	0	782	0.00%
2022/07/05	0	0.00	6	14.60	14.55	-6	807	-0.74%
2022/07/04	0	0.00	5	14.20	14.05	-5	800	-0.62%
2022/07/01	8.2	13.74	0	0.00	13.50	8.2	794	1.03%
2022/06/30	3	14.95	0	0.00	14.80	3	770	0.39%
2022/06/24	0	0.00	4	15.55	15.25	-4	785	-0.51%
2022/06/21	0	0.00	5	15.50	15.90	-5	868	-0.58%
2022/06/20	9	15.29	3	16.00	14.95	6	869	0.69%
2022/06/14	2	16.80	0	0.00	16.80	2	889	0.22%
2022/06/13	1	17.20	0	0.00	17.20	1	880	0.11%
2022/05/26	10	18.00	0	0.00	17.70	10	1,265	0.79%
2022/05/24	0.1	18.05	0	18.05	17.50	0.1	1,294	0.01%
2022/05/20	0.1	18.00	0	0.00	17.95	0.1	1,315	0.01%
2022/05/17	0.1	18.00	0	0.00	17.85	0.1	1,445	0.01%
2022/05/16	1	17.70	1	17.65	17.55	0	1,524	0.00%
2022/05/12	0	0.00	28	16.70	16.70	-28	1,559	-1.80%
2022/05/06	1	17.95	0	0.00	17.95	1	1,808	0.06%
2022/05/04	10	18.95	0	0.00	18.90	10	1,850	0.54%
2022/04/29	22	18.94	0	0.00	18.90	22	1,897	1.16%
2022/04/25	10	20.00	0	0.00	19.70	10	1,899	0.53%
2022/04/19	0	0.00	3	21.60	20.80	-3	1,978	-0.15%
2022/04/18	3	21.15	0	0.00	20.75	3	2,010	0.15%
2022/04/07	1	21.40	0	0.00	21.00	1	2,428	0.04%
2022/03/31	1	21.85	0	0.00	21.70	1	3,028	0.03%
2022/03/30	2	21.95	0	0.00	21.90	2	3,339	0.06%
2022/03/29	1	22.30	0.1	22.60	22.10	0.9	4,740	0.02%
2022/03/28	10	22.50	5	22.50	22.40	5	5,040	0.10%
2022/03/25	1	22.30	0	0.00	22.00	1	5,015	0.02%
2022/03/24	1	21.85	1	22.05	21.95	0	5,028	0.00%
2022/03/23	2	22.00	1	22.05	21.90	1	5,058	0.02%
2022/03/21	1	21.85	0	0.00	21.85	1	5,078	0.02%
2022/03/17	1	21.80	0	0.00	21.75	1	5,551	0.02%
2022/03/15	9	21.42	9	21.10	21.10	0	5,720	0.00%
2022/03/14	1	21.85	0	0.00	21.70	1	5,767	0.02%
2022/03/10	6	22.39	5	22.67	22.10	1	5,834	0.02%
2022/03/09	0	0.00	2	21.50	21.45	-2	5,889	-0.03%
2022/03/08	0.6	21.17	0	0.00	20.80	0.6	5,952	0.01%
2022/03/07	2	21.20	0	0.00	21.30	2	5,975	0.03%
2022/03/04	0.2	22.40	0	0.00	22.55	0.2	6,033	0.00%
2022/03/03	2	23.20	2	23.10	23.00	0	6,072	0.00%
2022/03/02	7	23.15	8	23.18	23.25	-1	6,121	-0.02%
2022/03/01	9	23.21	18	23.34	22.95	-9	6,171	-0.15%
2022/02/25	5	21.80	1	21.85	21.80	4	6,069	0.07%
2022/02/24	5	22.04	1	21.40	21.50	4	6,106	0.07%
2022/02/17	3	23.63	1	23.25	23.10	2	6,791	0.03%
2022/02/16	0	0.00	7	22.24	23.90	-7	6,815	-0.10%
2022/02/15	1	21.95	3	21.60	21.80	-2	6,950	-0.03%
2022/02/14	4	21.15	0	0.00	21.30	4	7,139	0.06%
2022/02/10	1	22.10	1	22.35	22.30	0	8,106	0.00%
2022/02/09	6	22.24	15	22.78	22.45	-9	8,506	-0.11%
2022/02/08	0	0.00	7	21.54	21.75	-7	8,543	-0.08%
2022/02/07	5	19.80	5	21.70	19.80	0	8,490	0.00%
2022/01/26	5	20.45	0	0.00	20.55	5	8,480	0.06%
2022/01/25	9	20.55	10	21.13	20.55	-1	8,511	-0.01%
2022/01/24	1	20.75	1	21.15	21.15	0	8,542	0.00%
2022/01/21	2	21.53	0	0.00	21.45	2	8,575	0.02%
2022/01/20	7	21.96	0	0.00	22.00	7	8,595	0.08%
2022/01/19	2	21.95	2	22.15	22.10	0	8,620	0.00%
2022/01/14	2	21.90	5	21.78	21.75	-3	8,757	-0.03%
2022/01/13	6	22.62	0	0.00	22.50	6	9,080	0.07%
2022/01/12	1	22.45	0	0.00	22.70	1	9,382	0.01%
2022/01/11	1	22.75	0	0.00	22.60	1	9,861	0.01%
2022/01/07	3	22.95	0	0.00	22.95	3	10,206	0.03%
2022/01/06	0	0.00	1	24.45	23.90	-1	10,198	-0.01%
2022/01/05	1	24.90	0	0.00	24.85	1	10,309	0.01%
2021/12/30	1	25.00	2	24.70	24.60	-1	10,504	-0.01%
2021/12/29	1	25.35	0	0.00	25.35	1	10,455	0.01%
2021/12/28	26	26.95	25	26.31	26.00	1	10,366	0.01%
2021/12/27	20	26.28	50	26.18	27.00	-30	10,120	-0.30%
2021/12/24	27	26.58	28	26.55	26.55	-1	9,973	-0.01%
2021/12/23	139	26.51	103	26.72	27.00	36	9,701	0.37%	大買/大賣/
2021/12/22	0	0.00	27	25.01	25.35	-27	8,351	-0.32%
2021/12/20	3	22.85	0	0.00	22.85	3	8,067	0.04%
2021/12/15	0	0.00	5	22.55	22.75	-5	7,999	-0.06%
2021/12/14	5	22.87	0	0.00	22.40	5	7,994	0.06%
2021/12/13	18	24.79	14	25.13	23.95	4	7,897	0.05%
2021/12/10	7	23.45	5	23.15	23.30	2	7,561	0.03%
2021/12/08	0	0.00	1	23.75	23.40	-1	7,574	-0.01%
2021/12/07	0	0.00	4	23.09	23.50	-4	7,530	-0.05%
2021/12/06	2	23.05	4	23.00	23.15	-2	7,512	-0.03%
2021/12/03	7	24.09	4	23.93	23.80	3	7,506	0.04%
2021/12/02	1	22.90	2	23.53	23.20	-1	7,408	-0.01%
2021/12/01	0	0.00	4	23.24	23.15	-4	7,493	-0.05%
2021/11/30	0	0.00	3	22.65	23.05	-3	7,521	-0.04%
2021/11/26	1	23.15	5	23.30	22.60	-4	7,489	-0.05%
2021/11/25	7	23.51	4	23.51	23.45	3	7,436	0.04%
2021/11/23	3	22.55	1	23.10	22.55	2	7,339	0.03%
2021/11/22	1	23.65	0	0.00	23.55	1	7,505	0.01%
2021/11/19	3	23.42	16	23.04	24.00	-13	7,423	-0.18%
2021/11/18	6	22.23	5	22.80	22.20	1	7,207	0.01%
2021/11/17	13	22.58	9	22.21	22.35	4	7,177	0.06%
2021/11/16	2	23.05	0	0.00	23.05	2	7,081	0.03%
2021/11/15	3	23.35	8	23.39	23.50	-5	6,940	-0.07%
2021/11/12	18	24.36	20	24.08	23.85	-2	6,852	-0.03%
2021/11/11	16	23.78	67	24.07	23.50	-51	6,655	-0.77%
2021/11/10	33	25.07	29	24.83	24.60	4	6,471	0.06%
2021/11/09	20	24.31	19	24.46	24.60	1	6,102	0.02%
2021/11/08	13	22.39	14	22.78	23.00	-1	5,501	-0.02%
2021/11/05	8	21.51	3	21.38	21.30	5	5,133	0.10%
2021/11/03	10	20.85	15	20.90	20.85	-5	5,125	-0.10%
2021/11/01	0	0.00	11	20.83	20.70	-11	5,247	-0.21%
2021/10/29	1	20.25	0	0.00	20.25	1	5,226	0.02%
2021/10/28	0	0.00	1	21.10	21.00	-1	5,205	-0.02%
2021/10/27	1	20.50	0	0.00	20.95	1	5,280	0.02%
2021/10/25	4	20.64	0	0.00	20.70	4	5,337	0.07%
2021/10/22	10	21.20	5	21.20	21.15	5	5,884	0.08%
2021/10/21	17	21.90	21	22.14	21.60	-4	6,516	-0.06%
2021/10/20	17	21.36	5	21.21	21.20	12	6,362	0.19%
2021/10/19	33	21.45	35	21.35	21.60	-2	6,079	-0.03%
2021/10/18	16	20.44	37	20.65	21.00	-21	5,617	-0.37%
2021/10/15	10	18.68	6	18.98	19.10	4	5,286	0.08%
2021/10/14	19	18.62	24	18.85	18.50	-5	5,356	-0.09%
2021/10/13	6	18.65	0	0.00	18.30	6	5,322	0.11%
2021/10/12	11	19.15	11	19.71	18.60	0	5,170	0.00%
2021/10/08	1	19.25	0	0.00	18.90	1	5,090	0.02%
2021/10/07	46	19.57	47	19.64	19.35	-1	5,182	-0.02%
2021/10/06	2	18.65	2	19.10	18.40	0	5,038	0.00%
2021/10/05	0	0.00	15	18.32	18.50	-15	5,073	-0.30%
2021/10/04	15	18.62	0	0.00	17.75	15	5,064	0.30%
2021/10/01	1	18.95	1	19.35	18.55	0	5,049	0.00%
2021/09/30	0	0.00	2	19.10	19.55	-2	5,039	-0.04%
2021/09/29	2	18.65	5	19.55	18.65	-3	5,046	-0.06%
2021/09/28	1	20.10	3	19.95	19.95	-2	5,086	-0.04%
2021/09/27	0	0.00	1	20.55	20.35	-1	5,148	-0.02%
2021/09/24	0	0.00	2	20.68	20.50	-2	5,184	-0.04%
2021/09/23	1	20.30	0	0.00	20.05	1	5,245	0.02%
2021/09/22	2	20.00	2	20.10	20.00	0	5,324	0.00%
2021/09/14	0	0.00	11	21.51	21.60	-11	5,639	-0.20%
2021/09/10	5	20.80	4	21.05	20.80	1	5,813	0.02%
2021/09/09	8	20.90	0	0.00	20.90	8	5,966	0.13%
2021/09/08	8	21.06	5	20.90	20.90	3	6,028	0.05%
2021/09/07	5	21.70	6	21.66	21.65	-1	6,138	-0.02%
2021/09/06	17	22.51	16	22.57	21.90	1	6,299	0.02%
2021/09/03	3	21.40	0	0.00	21.35	3	6,268	0.05%
2021/09/01	25	22.64	9	22.92	22.60	16	6,793	0.24%
2021/08/31	3	22.15	1	22.55	22.15	2	6,930	0.03%
2021/08/27	1	22.90	0	0.00	22.95	1	7,230	0.01%
2021/08/26	16	23.31	0	0.00	23.10	16	7,420	0.22%
2021/08/25	12	22.99	0	0.00	22.95	12	7,733	0.16%
2021/08/24	7	23.11	20	23.50	22.85	-13	7,820	-0.17%
2021/08/23	10	21.85	5	21.85	22.30	5	7,848	0.06%
2021/08/20	5	21.05	5	21.25	21.05	0	7,967	0.00%
2021/08/19	5	21.55	7	21.79	20.90	-2	8,027	-0.02%
2021/08/18	0	0.00	1	21.20	22.00	-1	8,156	-0.01%
2021/08/17	5	21.00	2	22.05	21.00	3	8,366	0.04%
2021/08/16	7	22.26	0	0.00	22.25	7	8,497	0.08%
2021/08/13	6	23.04	0	0.00	22.80	6	8,909	0.07%
2021/08/12	5	23.75	0	0.00	23.85	5	8,963	0.06%
2021/08/11	4	23.60	5.3	24.07	23.60	-1.3	9,109	-0.01%
2021/08/10	4	25.30	2	25.63	25.20	2	9,133	0.02%
2021/08/09	9.3	26.69	8	26.80	26.05	1.3	9,209	0.01%
2021/08/06	5	26.43	5	26.63	25.60	0	9,267	0.00%
2021/08/04	10	25.85	0	0.00	25.40	10	9,342	0.11%
2021/08/03	3	26.12	0	0.00	25.85	3	9,614	0.03%
2021/08/02	10	26.60	6	27.03	26.55	4	9,883	0.04%
2021/07/30	1	25.40	4	25.18	25.75	-3	9,904	-0.03%
2021/07/29	4	25.48	0	0.00	25.40	4	10,042	0.04%
2021/07/28	4	25.15	5	25.71	25.20	-1	10,144	-0.01%
2021/07/27	81	26.90	71	27.22	26.30	10	9,734	0.10%
2021/07/26	4	25.59	1	25.85	25.90	3	9,183	0.03%
2021/07/23	6	23.64	1	23.75	23.55	5	9,102	0.05%
2021/07/22	1	23.40	4	23.41	23.25	-3	9,337	-0.03%
2021/07/21	1	22.90	0	0.00	23.05	1	9,634	0.01%
2021/07/20	3	23.75	0	0.00	23.75	3	10,097	0.03%
2021/07/19	1	24.85	0	0.00	24.25	1	10,065	0.01%
2021/07/16	0	0.00	5	25.01	24.85	-5	10,094	-0.05%
2021/07/14	20	24.90	21	24.29	23.85	-1	10,097	-0.01%
2021/07/13	3	24.78	0	0.00	24.15	3	9,985	0.03%
2021/07/12	0	0.00	21	24.89	25.25	-21	9,952	-0.21%
2021/07/09	1	25.10	0	0.00	25.00	1	9,914	0.01%
2021/07/07	1	25.90	5	25.30	25.35	-4	10,006	-0.04%
2021/07/05	6	26.00	3	26.28	26.45	3	10,210	0.03%
2021/07/02	5	25.90	0	0.00	25.30	5	10,406	0.05%
2021/07/01	2	25.80	3	25.60	25.55	-1	10,493	-0.01%
2021/06/30	5	25.90	5	25.80	25.85	0	10,595	0.00%
2021/06/29	2	26.20	5	25.81	25.60	-3	10,873	-0.03%
2021/06/28	3	26.18	4	26.29	26.25	-1	11,111	-0.01%
2021/06/25	3	27.78	8	27.26	26.90	-5	11,160	-0.04%
2021/06/24	5	27.14	2	27.25	27.20	3	11,083	0.03%
2021/06/23	1	26.55	2	27.00	26.40	-1	11,158	-0.01%
2021/06/22	6	27.28	4	26.89	26.75	2	11,554	0.02%
2021/06/21	4	27.88	2	27.45	27.25	2	11,582	0.02%
2021/06/18	7	28.60	5	28.69	28.95	2	12,734	0.02%
2021/06/17	3	27.83	3	28.00	28.00	0	12,614	0.00%
2021/06/16	2	28.88	1	29.60	28.30	1	12,653	0.01%
2021/06/15	12	29.13	8	29.24	29.20	4	12,668	0.03%
2021/06/11	2	29.00	1	28.30	28.30	1	13,381	0.01%
2021/06/10	33	29.40	34	29.54	28.75	-1	13,691	-0.01%
2021/06/09	12	28.63	16	28.64	28.40	-4	13,488	-0.03%
2021/06/08	8	28.44	3	28.33	28.05	5	13,317	0.04%
2021/06/07	10	26.93	7	27.41	26.95	3	13,176	0.02%
2021/06/04	15	29.02	19	28.63	28.10	-4	13,081	-0.03%
2021/06/03	1	29.15	17	28.97	29.35	-16	12,917	-0.12%
2021/06/02	35	29.13	8	28.84	28.90	27	12,728	0.21%
2021/06/01	0	0.00	1	25.70	27.55	-1	12,238	-0.01%
2021/05/31	2	25.10	6	25.00	25.05	-4	12,379	-0.03%
2021/05/28	4	24.89	7	24.74	24.75	-3	12,336	-0.02%
2021/05/27	8	24.48	7	24.21	24.20	1	12,338	0.01%
2021/05/26	6	24.68	21	24.94	24.75	-15	12,313	-0.12%
2021/05/25	42	25.32	29	25.20	25.00	13	12,225	0.11%
2021/05/24	5	23.01	18	23.73	24.00	-13	12,164	-0.11%
2021/05/21	31	24.26	32	24.25	24.20	-1	12,169	-0.01%
2021/05/20	0	0.00	41	24.60	24.60	-41	11,932	-0.34%
2021/05/19	18	22.56	1	22.75	22.40	17	12,046	0.14%
2021/05/18	3	20.90	3	21.20	21.55	0	12,370	0.00%
2021/05/17	10	20.77	0	0.00	19.60	10	12,405	0.08%
2021/05/14	12	22.61	4	22.28	21.75	8	12,332	0.06%
2021/05/13	64	23.22	24	23.27	23.00	40	12,184	0.33%
2021/05/12	19	26.11	5.2	26.50	25.55	13.8	12,101	0.11%
2021/05/11	19.2	29.41	6	30.52	28.35	13.2	12,068	0.11%
2021/05/10	4	30.30	18	30.84	31.45	-14	11,997	-0.12%
2021/05/07	5	27.70	10	27.63	28.60	-5	12,049	-0.04%
2021/05/06	21	27.55	15	29.63	26.70	6	11,972	0.05%
2021/05/05	6	28.01	12	27.28	27.65	-6	11,813	-0.05%
2021/05/04	10	26.39	8.4	27.28	26.20	1.6	11,670	0.01%
2021/05/03	7	29.86	5	31.85	28.65	2	11,560	0.02%
2021/04/29	11	31.02	14	31.89	31.00	-3	11,524	-0.03%
2021/04/28	17	31.88	11	33.14	31.25	6	11,436	0.05%
2021/04/27	10	33.09	15	33.88	32.30	-5	11,254	-0.04%
2021/04/26	21	32.24	16	33.50	32.60	5	10,983	0.05%
2021/04/23	4	29.45	4	30.39	30.65	0	10,542	0.00%
2021/04/22	9	27.92	4	29.03	27.90	5	10,540	0.05%
2021/04/21	4	30.80	1	32.50	31.00	3	10,573	0.03%
2021/04/20	7	31.59	1	32.60	31.70	6	10,615	0.06%
2021/04/19	15	32.96	6	34.25	32.75	9	10,752	0.08%
2021/04/16	3	36.23	7	35.12	36.30	-4	10,808	-0.04%
2021/04/15	2	31.90	6	32.73	33.00	-4	10,947	-0.04%
2021/04/14	11	30.35	6	32.29	31.90	5	11,113	0.04%
2021/04/13	6	33.17	2	37.00	33.20	4	11,241	0.04%
2021/04/12	0	0.00	5	36.66	36.50	-5	11,296	-0.04%
2021/04/09	13	37.92	1	38.45	37.80	12	11,456	0.10%
2021/04/08	8.1	39.41	0	0.00	39.85	8.1	11,332	0.07%
2021/04/07	5.2	39.14	5	40.02	40.50	0.2	11,139	0.00%
2021/04/06	5	35.68	1.1	35.71	36.85	4	11,109	0.04%
2021/04/01	4.2	31.14	48	32.76	33.50	-43.9	11,321	-0.39%
2021/03/31	31	30.11	2	30.40	30.70	29	11,137	0.26%
2021/03/30	6	28.28	0	0.00	27.95	6	11,109	0.05%
2021/03/29	1	27.50	0	0.00	27.55	1	11,221	0.01%
2021/03/26	1	27.00	3	26.55	28.00	-2	11,462	-0.02%
2021/03/25	13	28.19	3	29.00	27.90	10	11,748	0.09%
2021/03/24	10	25.63	14	25.98	26.75	-4	12,908	-0.03%
2021/03/23	41	25.78	112	25.05	24.35	-71	13,165	-0.54%	大賣/
2021/03/22	4	26.40	0	0.00	26.40	4	12,040	0.03%
2021/03/18	0	0.00	10	21.85	21.85	-10	12,247	-0.08%
2021/03/17	27	19.27	12	19.29	19.90	15	12,261	0.12%
2021/03/16	3	18.68	9	18.18	19.00	-6	11,553	-0.05%
2021/03/15	13	18.09	20	18.02	18.05	-7	11,407	-0.06%
2021/03/12	4	17.61	2	17.63	17.65	2	11,400	0.02%
2021/03/11	0	0.00	5	17.50	17.30	-5	11,544	-0.04%
2021/03/10	0	0.00	1	17.35	16.95	-1	12,278	-0.01%
2021/03/09	0	0.00	1	16.90	16.95	-1	12,373	-0.01%
2021/03/05	2	16.95	1	17.10	16.80	1	12,764	0.01%
2021/03/04	5	17.90	1	17.75	17.30	4	12,865	0.03%
2021/03/02	31	17.21	0	0.00	17.35	31	13,058	0.24%
2021/02/26	0	0.00	6	17.54	17.70	-6	13,319	-0.05%
2021/02/25	1	17.50	3	17.47	17.50	-2	13,530	-0.01%
2021/02/24	5	17.72	1	17.60	17.50	4	13,848	0.03%
2021/02/23	4	17.81	4	17.88	17.60	0	14,549	0.00%
2021/02/22	4	18.86	10	18.84	18.75	-6	16,106	-0.04%
2021/02/19	1	18.25	2	18.65	18.40	-1	16,893	-0.01%
2021/02/18	25	18.64	15	18.49	18.50	10	17,339	0.06%
2021/02/04	0	0.00	1	16.15	16.15	-1	18,575	-0.01%
2021/02/03	1	15.75	0	0.00	16.10	1	18,747	0.01%
2021/02/02	6	15.85	6	16.00	16.05	0	19,260	0.00%
2021/02/01	6	15.53	43	15.60	16.00	-37	20,419	-0.18%
2021/01/29	5	15.05	9	15.13	15.65	-4	21,208	-0.02%
2021/01/27	0	0.00	5	13.90	14.05	-5	21,126	-0.02%
2021/01/25	3	14.40	0	0.00	14.30	3	21,304	0.01%
2021/01/20	4	13.80	53	13.57	13.65	-49	22,944	-0.21%
2021/01/19	7	14.70	0	0.00	14.50	7	22,992	0.03%
2021/01/18	0	0.00	5	14.85	14.90	-5	23,412	-0.02%
2021/01/15	5	14.75	4	15.14	14.70	1	24,096	0.00%
2021/01/13	0	0.00	2	15.00	15.10	-2	25,440	-0.01%
2021/01/12	1	15.40	21	15.41	15.40	-20	25,401	-0.08%
2021/01/11	5	16.47	1	16.60	16.65	4	25,317	0.02%
2021/01/08	7	16.99	11	16.95	16.60	-4	25,313	-0.02%
2021/01/07	23	16.95	33	16.86	16.85	-10	25,274	-0.04%
2021/01/06	17	16.27	7	16.16	16.50	10	25,542	0.04%
2021/01/05	0	0.00	4	17.05	17.00	-4	25,605	-0.02%
2021/01/04	2	18.00	0	0.00	17.50	2	25,605	0.01%
2020/12/30	6	17.30	1	17.15	17.40	5	25,329	0.02%
2020/12/29	13	17.54	12	17.95	17.30	1	25,250	0.00%
2020/12/28	31	17.83	49	18.03	17.65	-18	25,122	-0.07%
2020/12/25	20	17.63	8	17.73	17.25	12	24,821	0.05%
2020/12/24	12	17.68	2	17.50	17.50	10	24,665	0.04%
2020/12/23	8	17.70	18	17.95	17.55	-10	24,380	-0.04%
2020/12/22	35	17.89	34	17.76	17.05	1	24,245	0.00%
2020/12/21	20	19.10	29	18.25	18.05	-9	23,970	-0.04%
2020/12/18	58	19.01	26	19.34	18.70	32	23,684	0.14%
2020/12/17	6	18.04	11	18.02	18.20	-5	22,522	-0.02%
2020/12/16	1	16.65	2	16.45	16.55	-1	22,164	0.00%
2020/12/15	7	16.31	0	0.00	16.20	7	22,041	0.03%
2020/12/14	0	0.00	6	16.80	16.60	-6	21,951	-0.03%
2020/12/11	3	15.85	0	0.00	16.00	3	21,725	0.01%
2020/12/09	18	17.24	7	17.03	17.05	11	21,348	0.05%
2020/12/08	5	18.06	5	18.05	17.90	0	21,085	0.00%
2020/12/07	11	17.67	1	17.85	17.70	10	20,932	0.05%
2020/12/04	56	18.43	37	18.64	17.95	19	20,725	0.09%
2020/12/02	4	17.79	0	0.00	17.70	4	19,873	0.02%
2020/12/01	8	18.76	19	19.03	18.30	-11	19,753	-0.06%
2020/11/30	0	0.00	1	18.25	18.10	-1	19,546	-0.01%
2020/11/27	25	17.77	25	17.87	17.85	0	19,607	0.00%
2020/11/26	9	18.94	36	18.78	18.75	-27	19,397	-0.14%
2020/11/25	53	19.63	45	19.22	18.95	8	19,171	0.04%
2020/11/24	14	19.02	22	18.68	18.65	-8	18,775	-0.04%
2020/11/23	75	19.35	54	19.38	19.00	21	18,562	0.11%
2020/11/20	227	19.01	216	19.07	19.20	11	18,218	0.06%	大買/大賣/
2020/11/19	171	19.60	162	19.27	19.10	9	17,425	0.05%	大買/大賣/
2020/11/18	230	18.21	252	18.24	18.55	-22	15,774	-0.14%	大買/大賣/
2020/11/17	119	17.96	122	18.18	17.25	-3	14,842	-0.02%	大買/大賣/
2020/11/16	110	17.23	97	17.14	17.30	13	14,314	0.09%	大買/
2020/11/13	237	17.34	248	17.46	17.30	-11	14,107	-0.08%	大買/大賣/
2020/11/12	38	16.38	52	16.30	16.20	-14	13,180	-0.11%
2020/11/11	20	16.68	34	16.46	16.15	-14	13,049	-0.11%
2020/11/10	170	16.99	116	16.76	16.55	54	12,829	0.42%	大買/大賣/
2020/11/09	137	16.98	121	16.93	17.05	16	12,241	0.13%	大買/大賣/
2020/11/06	23	16.07	46	16.29	16.60	-23	10,997	-0.21%
2020/11/05	30	15.12	30	15.25	15.10	0	9,976	0.00%
2020/11/04	10	15.25	11	14.95	15.25	-1	9,771	-0.01%
2020/11/03	0	0.00	1	14.65	14.70	-1	9,658	-0.01%
2020/11/02	10	14.80	10	14.80	14.70	0	9,540	0.00%
2020/10/30	22	15.74	16	15.66	15.00	6	9,403	0.06%
2020/10/29	1	14.95	7	15.09	15.10	-6	8,786	-0.07%
2020/10/28	39	15.55	51	15.60	15.50	-12	8,453	-0.14%
2020/10/27	0	0.00	2	14.60	14.45	-2	7,583	-0.03%
2020/10/26	10	14.50	17	14.90	14.70	-7	7,463	-0.09%
2020/10/23	112	14.90	101	14.87	15.05	11	7,132	0.15%	大買/大賣/
2020/10/22	54	14.44	23	14.55	14.95	31	6,473	0.48%
2020/10/21	4	13.10	31	13.11	13.60	-27	5,302	-0.51%
2020/10/19	30	12.45	30	12.60	12.60	0	4,951	0.00%
2020/10/16	30	12.60	31	12.31	12.30	-1	4,874	-0.02%
2020/10/15	5	13.00	5	12.70	12.55	0	4,772	0.00%
2020/10/14	83	12.61	42	13.00	13.00	41	4,618	0.89%
2020/10/13	1	12.40	1	11.85	12.40	0	4,163	0.00%
2020/10/12	37	11.47	30	11.30	11.30	7	3,893	0.18%
2020/10/08	0	0.00	4	11.25	11.20	-4	3,884	-0.10%
2020/10/07	5	11.40	1	11.25	11.25	4	3,885	0.10%
2020/09/30	0	0.00	5	10.95	10.90	-5	3,861	-0.13%
2020/09/25	26	11.07	26	11.04	10.70	0	3,799	0.00%
2020/09/24	1	11.00	0	0.00	11.05	1	3,692	0.03%
2020/09/22	104	12.57	102	12.72	11.75	2	3,599	0.06%	大買/大賣/
2020/09/17	20	11.23	20	11.30	11.25	0	2,933	0.00%
2020/09/11	0	0.00	5	11.00	10.75	-5	2,872	-0.17%
2020/08/19	4	11.86	0	0.00	11.75	4	2,095	0.19%
2020/08/18	10	10.70	10	10.58	11.10	0	1,767	0.00%
2020/08/17	0	0.00	2	9.98	10.10	-2	1,502	-0.13%
2020/07/29	20	10.60	20	9.96	9.80	0	1,516	0.00%
2020/06/24	0	0.00	7	9.82	9.79	-7	1,016	-0.69%
2020/06/02	5	10.70	5	10.15	10.10	0	1,269	0.00%
2020/05/08	2	10.80	5	10.85	10.40	-3	1,174	-0.26%
2020/05/05	5	10.35	0	0.00	10.15	5	1,146	0.44%
2020/05/04	20	10.53	20	10.32	10.10	0	1,141	0.00%
2020/04/29	0	0.00	1	9.97	10.15	-1	1,061	-0.09%
2020/04/22	0	0.00	1	8.70	8.60	-1	1,083	-0.09%
2020/04/07	0	0.00	2	8.26	8.30	-2	1,286	-0.16%
2020/03/19	0	0.00	6	6.77	6.75	-6	1,442	-0.42%
2020/02/24	2	10.65	0	0.00	10.60	2	1,349	0.15%
2020/02/19	0	0.00	3	10.90	10.95	-3	1,548	-0.19%
2020/02/14	0	0.00	4	10.88	10.85	-4	1,550	-0.26%
2020/02/11	5	11.20	0.1	10.85	10.75	4.9	1,519	0.32%
2020/02/10	5	10.80	5	11.50	10.90	0	1,491	0.00%
2020/02/07	0	0.00	5	10.60	10.60	-5	1,417	-0.35%
2020/02/05	0	0.00	2	10.45	10.40	-2	1,424	-0.14%
2020/02/03	0	0.00	2	9.86	10.10	-2	1,455	-0.14%
2020/01/31	1	10.60	0	0.00	10.65	1	1,454	0.07%
2020/01/30	22	10.96	13	11.03	10.80	9	1,658	0.54%
2020/01/17	20	12.10	20	11.90	11.90	0	1,703	0.00%
2020/01/16	0	0.00	1	11.85	11.85	-1	1,678	-0.06%
2020/01/09	0	0.00	2	11.70	11.70	-2	1,690	-0.12%
2020/01/08	10	12.25	7	12.04	11.75	3	1,704	0.18%
2020/01/07	5	12.20	5	12.20	12.00	0	1,673	0.00%
2020/01/02	2	12.65	4	12.70	12.50	-2	1,611	-0.12%
2019/12/30	1	12.20	0	0.00	12.20	1	1,538	0.06%
2019/12/27	1	12.05	0	0.00	12.00	1	1,536	0.07%
2019/12/19	6	11.78	5	11.95	11.95	1	1,498	0.07%
2019/12/17	30	11.70	30	11.65	11.70	0	1,448	0.00%
2019/12/03	10	11.30	13	11.51	11.60	-3	1,493	-0.20%
2019/11/28	0	0.00	2	11.70	11.60	-2	1,521	-0.13%
2019/11/27	0	0.00	89	11.52	11.55	-89	1,523	-5.84%
2019/11/26	0	0.00	2	11.50	11.50	-2	1,520	-0.13%
2019/11/25	15	11.42	15	11.57	11.45	0	1,507	0.00%
2019/11/20	7	11.17	5	11.10	11.10	2	1,511	0.13%
2019/11/08	0	0.00	1	10.80	10.85	-1	1,425	-0.07%
2019/11/04	1	11.25	0	0.00	10.90	1	1,921	0.05%
2019/10/29	11	11.95	13	12.17	11.55	-2	2,050	-0.10%
2019/10/07	1	10.70	0	0.00	10.70	1	2,471	0.04%
2019/09/19	0	0.00	9	11.45	11.45	-9	4,592	-0.20%
2019/09/09	0	0.00	5	11.15	11.15	-5	5,286	-0.09%
2019/09/06	5	11.20	0	0.00	11.20	5	5,283	0.09%
2019/09/05	30	11.30	35	11.20	11.20	-5	5,298	-0.09%
2019/08/27	9	11.50	9	11.35	11.35	0	5,327	0.00%
2019/08/20	5	11.90	0	0.00	11.50	5	5,944	0.08%
2019/08/19	20	11.50	20	11.65	11.65	0	5,919	0.00%
2019/08/14	0	0.00	5	11.75	11.65	-5	5,880	-0.09%
2019/08/07	30	12.25	30	12.30	12.30	0	5,742	0.00%
2019/08/06	52	12.26	53	12.27	12.25	-1	5,674	-0.02%
2019/08/05	0	0.00	7	12.06	12.15	-7	5,412	-0.13%
2019/08/02	1	12.30	2	12.05	11.70	-1	5,353	-0.02%
2019/08/01	5	11.95	0	0.00	11.75	5	5,270	0.09%
2019/07/30	30	11.60	30	11.50	11.50	0	5,202	0.00%
2019/07/29	2	11.95	2	11.90	11.90	0	5,169	0.00%
2019/07/23	2	12.00	0	0.00	12.00	2	5,015	0.04%
2019/07/19	30	12.25	31	12.05	12.05	-1	4,969	-0.02%
2019/07/17	2	11.90	0	0.00	12.05	2	4,864	0.04%
2019/07/15	34	12.13	32	12.10	12.10	2	4,826	0.04%
2019/07/12	17	12.74	15	12.50	12.40	2	4,734	0.04%
2019/07/11	65	13.31	65	13.10	13.10	0	4,624	0.00%
2019/07/10	25	13.11	22	13.73	13.75	3	4,472	0.07%
2019/07/09	17	12.56	32	12.60	12.50	-15	4,137	-0.36%
2019/07/08	80	12.66	0	0.00	12.45	80	4,097	1.95%
2019/07/05	11	12.54	10	12.45	12.45	1	4,038	0.02%
2019/07/04	0	0.00	19	12.95	12.90	-19	4,030	-0.47%
2019/07/03	0	0.00	2	12.95	12.80	-2	3,992	-0.05%
2019/07/01	10	12.95	0	0.00	13.05	10	4,113	0.24%
2019/06/28	0	0.00	1	12.60	13.00	-1	4,020	-0.02%
2019/06/27	18	12.95	18	12.88	13.00	0	3,877	0.00%
2019/06/26	0	0.00	6	12.10	12.65	-6	3,282	-0.18%
2019/06/25	44	11.92	23	11.79	11.50	21	2,854	0.74%
2019/06/24	0	0.00	5	11.46	11.75	-5	2,509	-0.20%
2019/06/21	30	10.70	0	0.00	10.70	30	2,293	1.31%
2019/06/18	3	10.90	5	10.80	10.70	-2	2,213	-0.09%
2019/06/11	5	10.10	0	0.00	10.10	5	2,232	0.22%
2019/05/29	25	11.44	15	11.12	11.15	10	2,020	0.49%
2019/05/28	5	10.60	10	11.18	11.40	-5	1,689	-0.30%
2019/04/18	3	10.30	0	0.00	10.10	3	1,454	0.21%
2019/04/15	2	10.50	0	0.00	10.55	2	1,439	0.14%
2019/04/10	2	10.80	0	0.00	10.55	2	1,397	0.14%
2019/04/08	6	11.55	1	11.90	11.50	5	1,295	0.39%
2019/04/03	1	11.40	3	11.50	11.40	-2	1,213	-0.16%
2019/04/02	0	0.00	4	10.70	10.75	-4	1,077	-0.37%
2019/03/29	1	10.80	0	0.00	10.90	1	1,213	0.08%
2019/03/19	5	11.21	1	11.35	10.60	4	1,246	0.32%
2019/03/14	0	0.00	1	10.35	10.45	-1	1,093	-0.09%
2019/02/26	0	0.00	1	10.55	10.30	-1	1,102	-0.09%
2019/02/19	0	0.00	1	10.50	10.20	-1	1,086	-0.09%
2019/02/18	0	0.00	1	10.25	10.35	-1	1,064	-0.09%
2019/02/14	0	0.00	1	9.89	9.93	-1	1,030	-0.10%
2019/01/24	0	0.00	2	9.62	9.64	-2	1,091	-0.18%
2019/01/21	2	9.54	0	0.00	9.54	2	1,095	0.18%
2019/01/09	1	9.64	0	0.00	9.50	1	1,123	0.09%
2018/12/26	0	0.00	4	9.95	9.75	-4	1,241	-0.32%
2018/12/25	4	10.40	0	0.00	10.30	4	1,209	0.33%
2018/12/24	1	10.95	1	10.50	10.60	0	1,155	0.00%
2018/12/21	1	10.35	1	10.45	10.45	0	1,001	0.00%
2018/12/18	0	0.00	4	9.78	9.83	-4	912	-0.44%
2018/12/17	2	9.62	0	0.00	9.65	2	898	0.22%
2018/12/14	2	9.68	0	0.00	9.72	2	901	0.22%
2018/12/07	0	0.00	2	9.62	9.62	-2	946	-0.21%
2018/12/06	2	9.52	0	0.00	9.50	2	959	0.21%
2018/12/03	0	0.00	1	10.20	10.10	-1	1,023	-0.10%
2018/11/28	0	0.00	2	9.66	9.70	-2	1,137	-0.18%
2018/11/26	4	9.41	2	9.45	9.35	2	1,310	0.15%
2018/11/22	0	0.00	7	9.70	9.60	-7	1,577	-0.44%
2018/11/21	1	9.51	0	0.00	9.53	1	1,572	0.06%
2018/11/16	6	9.49	3	9.58	9.30	3	1,590	0.19%
2018/11/15	2	9.83	0	0.00	9.83	2	1,570	0.13%
2018/11/06	0	0.00	1	9.95	9.94	-1	1,749	-0.06%
2018/10/31	1	9.59	1	9.58	9.56	0	1,732	0.00%
2018/10/29	1	9.25	0	0.00	9.25	1	1,763	0.06%
2018/10/26	1	9.23	1	9.31	9.20	0	1,802	0.00%
2018/10/23	0	0.00	1	10.05	9.99	-1	1,902	-0.05%
2018/10/22	0	0.00	3	10.22	10.20	-3	2,011	-0.15%
2018/10/19	1	9.97	6	10.02	9.97	-5	2,204	-0.23%
2018/10/16	1	10.30	2	10.65	10.35	-1	2,609	-0.04%
2018/10/12	2	9.27	0	0.00	9.91	2	2,664	0.08%
2018/10/11	2	9.99	0	0.00	9.99	2	2,776	0.07%
2018/10/09	3	11.08	1	11.35	11.10	2	2,908	0.07%
2018/10/08	1	11.15	0	0.00	11.20	1	2,883	0.03%
2018/10/05	3	11.40	0	0.00	11.40	3	2,890	0.10%
2018/10/03	1	12.30	0	0.00	12.30	1	2,887	0.03%
2018/10/02	1	12.60	0	0.00	12.65	1	2,914	0.03%
2018/09/28	5	12.87	6	12.79	12.75	-1	3,015	-0.03%
2018/09/26	2	12.65	0	0.00	12.65	2	3,499	0.06%
2018/09/19	0	0.00	2	12.65	12.40	-2	3,521	-0.06%
2018/09/18	3	12.37	0	0.00	12.35	3	3,571	0.08%
2018/09/13	1	12.55	1	12.40	12.45	0	3,700	0.00%
2018/09/12	0	0.00	17	12.55	12.35	-17	3,709	-0.46%
2018/09/11	0	0.00	2	12.65	12.65	-2	3,752	-0.05%
2018/09/10	6	12.72	2	12.45	12.35	4	3,756	0.11%
2018/09/07	0	0.00	10	13.95	13.15	-10	3,808	-0.26%
2018/09/06	4	13.76	1	13.95	13.95	3	3,792	0.08%
2018/09/05	15	14.55	4	14.70	14.20	11	3,800	0.29%
2018/09/03	0	0.00	8	14.03	14.30	-8	3,806	-0.21%
2018/08/31	0	0.00	3	14.50	14.00	-3	3,770	-0.08%
2018/08/30	4	13.96	0	0.00	13.85	4	3,686	0.11%
2018/08/29	0	0.00	11	14.12	14.40	-11	3,660	-0.30%
2018/08/28	0	0.00	2	13.20	13.10	-2	3,568	-0.06%
2018/08/27	1	12.60	2	13.03	13.10	-1	3,589	-0.03%
2018/08/24	2	12.90	0	0.00	12.90	2	3,630	0.06%
2018/08/23	3	13.15	0	0.00	13.20	3	3,698	0.08%
2018/08/22	3	13.48	1	13.50	13.35	2	3,818	0.05%
2018/08/21	1	13.20	0	0.00	13.30	1	3,860	0.03%
2018/08/17	6	14.34	0	0.00	14.15	6	3,911	0.15%
2018/08/16	3	13.55	8	14.29	14.50	-5	3,926	-0.13%
2018/08/15	5	13.82	0	0.00	13.80	5	3,977	0.13%
2018/08/14	6	14.07	3	14.10	14.10	3	4,041	0.07%
2018/08/13	4	14.56	4	14.45	14.35	0	4,102	0.00%
2018/08/10	0	0.00	2	15.60	15.65	-2	4,071	-0.05%
2018/08/06	1	15.80	1	15.65	15.65	0	4,330	0.00%
2018/08/03	0	0.00	1	15.65	15.80	-1	4,451	-0.02%
2018/08/02	7	15.77	0	0.00	15.80	7	4,597	0.15%
2018/08/01	4	16.14	0	0.00	16.20	4	4,757	0.08%
2018/07/31	2	16.75	6	16.69	16.50	-4	4,782	-0.08%
2018/07/30	3	16.65	1	17.15	16.70	2	4,844	0.04%
2018/07/27	0	0.00	4	16.86	17.10	-4	4,977	-0.08%
2018/07/26	12	16.88	3	17.00	16.65	9	4,929	0.18%
2018/07/25	11	17.07	11	16.93	17.05	0	4,817	0.00%
2018/07/24	0	0.00	2	15.40	15.75	-2	4,673	-0.04%
2018/07/20	1	15.45	0	0.00	15.20	1	4,913	0.02%
2018/07/19	1	15.60	1	15.65	15.60	0	5,042	0.00%
2018/07/18	2	15.88	7	15.83	15.95	-5	5,213	-0.10%
2018/07/17	2	15.48	10	15.59	15.60	-8	5,226	-0.15%
2018/07/16	0	0.00	2	15.00	14.75	-2	5,204	-0.04%
2018/07/13	4	15.01	1	14.85	14.75	3	5,424	0.06%
2018/07/11	3	14.37	2	14.70	14.50	1	5,594	0.02%
2018/07/10	4	14.70	0	0.00	14.65	4	5,682	0.07%
2018/07/09	3	14.95	0	0.00	14.80	3	6,051	0.05%
2018/07/06	11	15.39	40	15.07	15.25	-29	6,270	-0.46%
2018/07/05	34	15.46	3	15.98	15.75	31	6,463	0.48%
2018/07/04	0	0.00	8	15.04	15.20	-8	6,224	-0.13%
2018/07/03	4	14.11	0	0.00	13.85	4	6,499	0.06%
2018/07/02	5	14.62	2	14.80	14.45	3	6,876	0.04%
2018/06/29	2	14.68	0	0.00	14.65	2	7,726	0.03%
2018/06/28	2	14.88	0	0.00	14.75	2	8,094	0.02%
2018/06/27	2	15.23	1	15.70	15.15	1	8,423	0.01%
2018/06/22	1	15.20	0	0.00	14.85	1	9,006	0.01%
2018/06/21	3	15.93	0	0.00	15.80	3	9,407	0.03%
2018/06/19	4	16.75	0	0.00	16.50	4	10,546	0.04%
2018/06/15	0	0.00	5	17.31	16.95	-5	11,596	-0.04%
2018/06/13	1	16.95	2	17.05	16.95	-1	12,508	-0.01%
2018/06/12	5	16.98	0	0.00	16.85	5	12,583	0.04%
2018/06/11	36	17.48	34	17.31	17.35	2	12,666	0.02%
2018/06/08	11	18.15	11	18.10	18.00	0	12,745	0.00%
2018/06/07	20	18.18	22	18.00	18.05	-2	13,005	-0.02%
2018/06/06	21	18.42	18	18.22	18.05	3	13,307	0.02%
2018/06/05	7	18.17	2	18.15	18.20	5	13,595	0.04%
2018/06/01	1	17.75	1	18.05	17.70	0	14,577	0.00%
2018/05/30	0	0.00	2	17.98	18.00	-2	15,866	-0.01%
2018/05/29	1	17.75	30	17.30	17.20	-29	16,729	-0.17%
2018/05/25	2	18.30	0	0.00	18.05	2	18,008	0.01%
2018/05/23	0	0.00	24	18.25	18.25	-24	19,473	-0.12%
2018/05/22	0	0.00	1	19.40	19.05	-1	19,658	-0.01%
2018/05/21	25	19.15	4	19.05	19.00	21	19,665	0.11%
2018/05/18	2	18.73	0	0.00	18.50	2	19,652	0.01%
2018/05/17	0	0.00	1	18.70	18.65	-1	19,691	-0.01%
2018/05/15	1	19.05	1	19.05	18.55	0	19,715	0.00%
2018/05/11	41	19.33	10	19.40	19.00	31	19,723	0.16%
2018/05/10	2	20.23	1	20.55	20.10	1	19,658	0.01%
2018/05/09	0	0.00	12	20.73	20.20	-12	19,617	-0.06%
2018/05/08	1	19.80	1	20.20	19.70	0	19,609	0.00%
2018/05/07	6	20.13	4	19.90	19.70	2	19,730	0.01%
2018/05/04	9	20.09	1	20.10	20.20	8	20,048	0.04%
2018/04/30	1	20.25	0	0.00	20.25	1	20,813	0.00%
2018/04/27	0	0.00	30	20.50	20.50	-30	21,028	-0.14%
2018/04/26	30	19.50	0	0.00	18.65	30	21,311	0.14%
2018/04/25	0	0.00	1	20.20	20.20	-1	21,444	0.00%
2018/04/23	0	0.00	1	22.75	21.75	-1	21,234	0.00%
2018/04/20	1	22.30	0	0.00	21.90	1	21,144	0.00%
2018/04/11	0	0.00	13	23.08	22.95	-13	20,546	-0.06%
2018/04/10	1	23.10	0	0.00	23.00	1	20,305	0.00%
2018/04/09	2	24.90	1	24.65	24.20	1	20,075	0.00%
2018/04/03	0	0.00	1	24.60	24.80	-1	19,766	-0.01%
2018/04/02	5	25.95	5	24.20	24.20	0	19,384	0.00%
2018/03/31	1	22.80	3	23.40	23.90	-2	18,544	-0.01%
2018/03/30	10	22.60	16	22.72	22.20	-6	18,169	-0.03%
2018/03/28	1	23.45	6	23.36	23.60	-5	17,599	-0.03%
2018/03/27	4	23.40	4	22.98	23.30	0	17,423	0.00%
2018/03/26	1	23.40	0	0.00	23.20	1	17,178	0.01%
2018/03/23	32	23.69	31	23.70	24.30	1	16,765	0.01%
2018/03/22	7	23.81	2	23.98	23.20	5	16,108	0.03%
2018/03/21	13	26.47	9	26.52	25.45	4	15,576	0.03%
2018/03/20	3	25.47	0	0.00	25.75	3	14,514	0.02%
2018/03/19	0	0.00	2	23.45	23.45	-2	13,762	-0.01%
2018/03/16	2	21.85	6	21.80	21.35	-4	13,532	-0.03%
2018/03/15	1	22.80	0	0.00	21.60	1	13,522	0.01%
2018/03/13	10	22.82	1	22.70	23.10	9	13,352	0.07%
2018/03/12	0	0.00	34	21.25	22.05	-34	13,259	-0.26%
2018/03/09	0	0.00	20	23.53	22.95	-20	13,083	-0.15%
2018/03/08	16	26.18	0	0.00	25.45	16	12,833	0.12%
2018/03/06	21	23.57	1	24.45	25.70	20	12,016	0.17%
2018/03/05	14	22.98	24	22.73	23.40	-10	11,526	-0.09%
2018/03/02	0	0.00	6	20.57	21.30	-6	10,741	-0.06%
2018/03/01	20	19.45	4	19.94	19.40	16	9,776	0.16%
2018/02/27	23	19.67	15	19.44	19.85	8	9,232	0.09%
2018/02/26	5	20.26	0	0.00	20.40	5	8,440	0.06%
2018/02/23	4	18.55	3	18.50	18.55	1	7,520	0.01%
2018/02/22	1	17.35	0	0.00	16.90	1	6,916	0.01%
2018/02/06	0	0.00	7	15.93	15.35	-7	6,289	-0.11%
2018/01/31	0	0.00	31	17.73	18.00	-31	5,977	-0.52%
2018/01/30	1	18.25	25	17.79	17.40	-24	5,781	-0.42%
2018/01/29	12	18.11	2	18.43	18.50	10	5,603	0.18%
2018/01/25	0	0.00	1	17.40	17.65	-1	5,043	-0.02%
2018/01/24	36	17.92	1	17.55	17.65	35	4,932	0.71%
2018/01/23	0	0.00	6	17.51	17.20	-6	4,276	-0.14%
2018/01/22	37	16.58	27	17.02	17.35	10	3,898	0.26%
2018/01/19	0	0.00	8	15.80	15.80	-8	3,421	-0.23%
2018/01/12	5	15.62	10	15.40	15.00	-5	2,958	-0.17%
2018/01/11	12	15.24	5	15.29	15.45	7	2,714	0.26%
2018/01/09	10	14.20	0	0.00	14.00	10	2,521	0.40%