萬泰科 (6190)-元大-西屯券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
39.35
漲跌
▲0.20
漲幅
+0.51%
成交量
2,105張
產業
上櫃通信網路類股
188人加入追蹤

立即追蹤
本地時間:14:30(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

萬泰科 (6190)籌碼相關－元大-西屯券商分點個股進出

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-西屯券商分點個股進出
元大-西屯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
2024/05/31	3	39.63	0	0.00	39.35	3	4,612	0.07%
2024/05/30	6	40.08	1	39.95	39.15	5	4,628	0.11%
2024/05/29	2	41.10	3	41.32	40.65	-1	4,601	-0.02%
2024/05/28	3	42.17	0	0.00	41.55	3	4,522	0.07%
2024/05/27	5	42.27	9	42.36	42.00	-4	4,471	-0.09%
2024/05/24	14	42.29	7	42.53	42.35	7	4,348	0.16%
2024/05/23	0	0.00	8	40.80	41.40	-8	4,016	-0.20%
2024/05/22	19	41.01	18	40.82	41.70	1	3,847	0.03%
2024/05/21	2	40.18	0	0.00	40.05	2	3,501	0.06%
2024/05/20	2	38.35	0	0.00	38.20	2	3,342	0.06%
2024/05/17	1	37.15	0	0.00	37.25	1	3,273	0.03%
2024/05/16	0	0.00	1	36.85	36.90	-1	3,273	-0.03%
2024/05/13	10	36.05	0	0.00	36.50	10	3,249	0.31%
2024/05/10	0	0.00	1	36.15	36.25	-1	3,241	-0.03%
2024/05/08	1	37.00	0	0.00	36.90	1	3,209	0.03%
2024/05/07	0	0.00	1	37.00	37.00	-1	3,197	-0.03%
2024/05/06	0	0.00	2	37.23	36.50	-2	3,168	-0.06%
2024/05/03	1	37.85	1	38.35	37.50	0	3,122	0.00%
2024/05/02	4	38.61	0	0.00	38.65	4	3,094	0.13%
2024/04/30	6	38.78	0	0.00	38.30	6	2,992	0.20%
2024/04/29	1	38.05	2	38.48	38.35	-1	2,766	-0.04%
2024/04/26	1	38.85	1	38.65	38.70	0	2,719	0.00%
2024/04/25	2	37.87	1	37.65	37.60	1	2,584	0.04%
2024/04/24	2	38.13	4	38.88	38.60	-2	2,525	-0.08%
2024/04/23	0	0.00	2	36.83	36.70	-2	2,260	-0.09%
2024/04/22	2	36.30	2	36.95	36.80	0	2,247	0.00%
2024/04/19	1	35.45	2	36.10	37.10	-1	2,218	-0.05%
2024/04/18	0	0.00	1	37.15	37.05	-1	2,165	-0.05%
2024/04/16	1	34.65	0	0.00	35.15	1	2,051	0.05%
2024/04/15	1	35.80	0	0.00	36.10	1	2,020	0.05%
2024/04/12	1	36.45	0	0.00	36.65	1	1,997	0.05%
2024/04/10	1	36.70	0	0.00	36.60	1	1,961	0.05%
2024/04/09	3	36.32	4	36.28	36.65	-1	1,932	-0.05%
2024/04/03	2	36.68	2	36.73	36.50	0	1,871	0.00%
2024/04/01	1	35.85	1	35.70	35.60	0	1,781	0.00%
2024/03/29	3	36.10	2	35.80	35.35	1	1,766	0.06%
2024/03/28	2	36.55	3	36.82	36.40	-1	1,736	-0.06%
2024/03/27	3	36.35	3	36.30	36.25	0	1,696	0.00%
2024/03/26	3	35.25	2	35.08	35.20	1	1,624	0.06%
2024/03/25	0.1	35.28	0	0.00	35.15	0.1	1,601	0.00%
2024/03/22	0	34.95	0	0.00	34.90	0	1,594	0.00%
2024/03/21	0	35.55	0	0.00	35.35	0	1,576	0.00%
2024/03/19	0	0.00	3	34.90	34.85	-3	1,519	-0.20%
2024/03/15	1.1	35.92	3	35.53	35.45	-2	1,428	-0.14%
2024/03/14	1	35.25	5	34.67	35.35	-4	1,271	-0.31%
2024/03/13	5	34.57	2.1	34.72	34.45	2.9	1,200	0.24%
2024/03/12	3	34.15	3	34.08	34.40	0	1,113	0.00%
2024/03/08	0	0.00	1	34.60	34.90	-1	1,039	-0.10%
2024/03/07	0	0.00	1	34.15	34.15	-1	894	-0.11%
2024/03/06	0	0.00	1.2	34.07	34.45	-1.2	735	-0.16%
2024/03/05	0	0.00	1	33.70	33.15	-1	673	-0.15%
2024/03/01	2	32.00	0	0.00	32.00	2	623	0.32%
2024/02/29	1	32.25	0	0.00	32.20	1	616	0.16%
2024/02/19	0	0.00	0.3	31.60	31.90	-0.3	587	-0.05%
2024/02/16	0	0.00	1	31.35	31.55	-1	577	-0.17%
2024/02/15	1	31.05	1	31.05	31.00	0	568	0.00%
2024/02/05	1	30.50	0	0.00	30.40	1	563	0.18%
2024/01/30	0.3	30.60	0	0.00	30.65	0.3	564	0.05%
2023/12/13	0	0.00	20	31.20	30.85	-20	656	-3.05%
2023/12/07	0	0.00	10	31.05	31.00	-10	668	-1.50%
2023/12/04	0	0.00	1	31.70	31.55	-1	687	-0.15%
2023/12/01	0	0.00	1	31.55	31.55	-1	709	-0.14%
2023/11/28	0	0.00	1	30.80	30.75	-1	680	-0.15%
2023/11/15	0	0.00	1	30.25	30.05	-1	737	-0.14%
2023/11/08	1	30.35	0	0.00	30.35	1	790	0.13%
2023/10/26	1	30.45	0	0.00	30.05	1	1,429	0.07%
2023/10/25	0	0.00	1	30.90	30.80	-1	1,745	-0.06%
2023/10/20	1	29.50	1.5	29.57	29.90	-0.5	1,944	-0.02%
2023/10/19	0	0.00	4	29.95	30.10	-4	1,979	-0.20%
2023/10/17	1	31.55	0	0.00	30.35	1	2,026	0.05%
2023/10/16	0.1	31.30	0	0.00	31.15	0.1	2,085	0.00%
2023/10/11	1	32.15	0	0.00	32.10	1	2,497	0.04%
2023/09/26	0	0.00	0.1	33.85	33.30	-0.1	3,010	0.00%
2023/09/25	0	0.00	1	33.95	33.85	-1	3,103	-0.03%
2023/09/21	1	32.65	0	0.00	32.85	1	3,137	0.03%
2023/09/18	3	34.95	4	34.71	34.60	-1	3,297	-0.03%
2023/09/06	1	34.10	0	0.00	34.30	1	3,475	0.03%
2023/09/05	0	0.00	1	34.00	34.00	-1	3,500	-0.03%
2023/08/31	0.1	33.20	0	0.00	33.00	0.1	3,675	0.00%
2023/08/18	1	34.50	3	34.20	33.55	-2	4,548	-0.04%
2023/08/17	2	34.38	0	0.00	34.50	2	4,586	0.04%
2023/08/16	1	33.45	1	33.80	34.00	0	4,651	0.00%
2023/08/14	0.1	33.25	1	34.00	33.00	-0.9	4,670	-0.02%
2023/08/10	1.1	35.05	0	0.00	34.85	1.1	4,635	0.02%
2023/08/08	0	0.00	3	35.60	35.50	-3	4,570	-0.07%
2023/08/07	1	36.00	0	0.00	35.95	1	4,543	0.02%
2023/08/04	0	36.70	0	0.00	36.60	0	4,518	0.00%
2023/08/02	2.2	37.93	1	38.59	37.40	1.2	4,489	0.03%
2023/08/01	1	37.90	0	0.00	37.90	1	4,341	0.02%
2023/07/31	4	38.29	1	38.20	38.45	3	4,296	0.07%
2023/07/28	7	39.25	5	39.42	39.25	2	4,078	0.05%
2023/07/27	3	36.93	4	37.10	37.00	-1	3,777	-0.03%
2023/07/26	0	0.00	1	35.10	35.25	-1	3,733	-0.03%
2023/07/25	3	35.50	0	0.00	35.40	3	3,699	0.08%
2023/07/24	5	35.30	0	0.00	34.90	5	3,676	0.14%
2023/07/21	1	36.20	1	36.15	36.00	0	3,644	0.00%
2023/07/20	0	0.00	2	36.35	36.15	-2	3,630	-0.06%
2023/07/18	1	38.05	4	38.00	37.35	-3	3,587	-0.08%
2023/07/17	4.5	37.06	0	0.00	37.35	4.5	3,554	0.13%
2023/07/14	1	37.45	0	0.00	37.30	1	3,521	0.03%
2023/07/13	3	35.85	6	36.51	36.35	-3	3,435	-0.09%
2023/07/12	2	35.20	0	0.00	35.45	2	3,547	0.06%
2023/07/11	0	0.00	1	34.80	34.75	-1	3,462	-0.03%
2023/07/10	3	33.70	10	33.69	33.30	-7	3,402	-0.21%
2023/07/07	2	35.95	0	0.00	36.30	2	3,361	0.06%
2023/07/06	3	36.58	1	36.60	36.50	2	3,323	0.06%
2023/07/05	0	0.00	5	36.30	36.00	-5	3,287	-0.15%
2023/07/04	1	37.10	4	36.91	36.70	-3	3,243	-0.09%
2023/07/03	0	0.00	4	36.96	36.70	-4	3,206	-0.12%
2023/06/30	0	0.00	3	36.40	36.50	-3	3,117	-0.10%
2023/06/29	1	35.80	0	0.00	36.00	1	3,067	0.03%
2023/06/28	10	36.33	5	36.04	36.05	5	3,028	0.17%
2023/06/26	0	0.00	1	35.20	35.15	-1	2,867	-0.03%
2023/06/21	13	35.74	0	0.00	35.60	13	2,870	0.45%
2023/06/19	2	35.15	3	35.28	35.15	-1	2,877	-0.03%
2023/06/16	3	35.15	5	36.42	35.75	-2	2,860	-0.07%
2023/06/15	1	34.65	0	0.00	34.65	1	2,727	0.04%
2023/06/14	1	34.80	0	0.00	34.65	1	2,711	0.04%
2023/06/13	2	34.55	0	0.00	34.60	2	2,712	0.07%
2023/06/09	3	35.47	0	0.00	35.35	3	2,686	0.11%
2023/06/08	5	36.57	2	37.10	35.80	3	2,662	0.11%
2023/06/07	1	35.85	1	35.55	36.20	0	2,559	0.00%
2023/06/02	4	36.35	1	36.25	36.05	3	2,599	0.12%
2023/06/01	6	35.99	0.3	35.79	36.80	5.7	2,531	0.23%
2023/05/31	0	0.00	3	34.60	34.45	-3	2,380	-0.13%
2023/05/29	0	0.00	1	35.55	35.65	-1	2,372	-0.04%
2023/05/26	3.3	35.22	4.1	34.89	35.50	-0.8	2,194	-0.04%
2023/05/25	3	34.20	0	0.00	34.30	3	1,925	0.16%
2023/05/23	0	33.95	0	0.00	33.65	0	1,856	0.00%
2023/05/22	0.1	33.98	1	34.00	33.75	-0.9	1,815	-0.05%
2023/05/16	0	0.00	5	31.60	31.60	-5	1,717	-0.29%
2023/04/25	0	0.00	1	32.15	31.60	-1	1,766	-0.06%
2023/04/24	1	32.00	0	0.00	32.10	1	1,754	0.06%
2023/04/21	0	0.00	3	31.95	31.90	-3	1,746	-0.17%
2023/04/20	0	0.00	8	33.04	32.85	-8	1,718	-0.47%
2023/04/19	0	0.00	1	34.20	34.05	-1	1,657	-0.06%
2023/04/18	13	34.46	24	34.00	33.65	-11	1,595	-0.69%
2023/04/17	14	35.05	0	0.00	35.05	14	1,470	0.95%
2023/03/31	2	31.75	0	0.00	31.85	2	1,221	0.16%
2023/03/28	3	32.05	0	0.00	31.95	3	1,233	0.24%
2023/03/24	0	0.00	1	32.55	32.50	-1	1,225	-0.08%
2023/03/23	2	32.88	1	33.10	32.75	1	1,215	0.08%
2023/03/13	0	32.40	0	0.00	32.25	0	1,308	0.00%
2023/03/10	1	33.65	2	33.33	32.90	-1	1,352	-0.07%
2023/03/09	5	33.05	5	33.35	33.05	0	1,328	0.00%
2023/03/08	2	32.35	2	31.80	33.60	0	1,284	0.00%
2023/03/06	0	0.00	2	32.30	31.90	-2	1,201	-0.17%
2023/03/02	4	32.03	0	0.00	32.30	4	1,168	0.34%
2023/02/15	0	0.00	1	30.70	30.60	-1	1,145	-0.09%
2023/02/14	0	0.00	0.2	30.80	30.60	-0.2	1,147	-0.02%
2023/02/10	0	31.20	0	0.00	31.00	0	1,157	0.00%
2023/02/07	1	31.00	0	0.00	31.05	1	1,128	0.09%
2023/02/06	1	31.30	6	31.26	31.30	-5	1,119	-0.45%
2023/02/03	10	32.46	1	32.00	31.85	9	1,112	0.81%
2023/02/02	1	30.65	0	0.00	31.75	1	1,020	0.10%
2023/01/06	0.1	29.65	0	0.00	29.35	0.1	1,051	0.01%
2022/12/28	0.1	28.80	0	0.00	28.55	0.1	1,086	0.01%
2022/12/27	0	0.00	5	29.06	29.05	-5	1,094	-0.46%
2022/12/26	0	0.00	3	29.12	28.95	-3	1,102	-0.27%
2022/12/23	0	0.00	2	29.25	29.35	-2	1,106	-0.18%
2022/12/22	0	0.00	3	29.72	29.70	-3	1,118	-0.27%
2022/12/21	0	0.00	4	29.80	29.55	-4	1,148	-0.35%
2022/12/20	0	0.00	3	30.00	29.65	-3	1,164	-0.26%
2022/12/19	0	0.00	1	30.25	30.10	-1	1,218	-0.08%
2022/12/16	0	0.00	1	30.40	30.40	-1	1,260	-0.08%
2022/12/15	2	30.98	0	0.00	30.90	2	1,287	0.16%
2022/12/14	4	30.93	0	0.00	30.85	4	1,293	0.31%
2022/12/13	1	31.00	0	0.00	30.75	1	1,300	0.08%
2022/12/12	3	30.82	0	0.00	30.75	3	1,304	0.23%
2022/12/09	1	32.40	0	0.00	32.35	1	1,295	0.08%
2022/12/08	1	33.00	0	0.00	32.90	1	1,301	0.08%
2022/12/07	3	33.10	3	33.92	32.90	0	1,309	0.00%
2022/12/06	5	33.85	0	0.00	33.25	5	1,308	0.38%
2022/12/05	6	34.79	1	34.65	34.50	5	1,307	0.38%
2022/12/01	0	0.00	1	32.95	33.05	-1	1,221	-0.08%
2022/11/30	1	33.15	0	0.00	32.85	1	1,268	0.08%
2022/11/17	0	0.00	1	32.75	32.90	-1	2,373	-0.04%
2022/11/14	1	32.55	0	0.00	32.75	1	2,723	0.04%
2022/11/11	0	0.00	1	31.60	31.50	-1	2,803	-0.04%
2022/11/10	0	0.00	1	31.55	31.55	-1	2,849	-0.04%
2022/10/06	1	35.45	0	0.00	35.60	1	3,727	0.03%
2022/09/29	0.2	33.75	0	0.00	33.60	0.2	3,741	0.01%
2022/09/26	1.3	34.23	0	0.00	34.55	1.3	3,730	0.03%
2022/09/23	1	39.10	1	38.55	37.80	0	3,711	0.00%
2022/09/06	0	0.00	1	39.00	38.50	-1	4,089	-0.02%
2022/09/02	8	42.96	6	41.38	40.05	2	4,057	0.05%
2022/08/31	0	0.00	7	41.89	41.80	-7	3,613	-0.19%
2022/08/30	6	41.43	1	41.50	41.55	5	3,649	0.14%
2022/08/29	0	0.00	2	39.30	39.85	-2	3,608	-0.06%
2022/08/26	7	41.39	0	0.00	41.05	7	3,582	0.20%
2022/08/25	0	0.00	4	40.93	40.85	-4	3,486	-0.11%
2022/08/24	1	40.35	0	0.00	40.20	1	3,480	0.03%
2022/08/23	2	40.65	0	0.00	40.90	2	3,453	0.06%
2022/08/22	1	41.05	5	41.00	40.30	-4	3,368	-0.12%
2022/08/19	1	39.60	0	0.00	39.60	1	3,242	0.03%
2022/08/18	0	0.00	2	39.80	39.80	-2	3,224	-0.06%
2022/08/17	0	0.00	3	39.05	38.90	-3	3,160	-0.09%
2022/08/16	4	39.41	0	0.00	39.00	4	3,209	0.12%
2022/08/15	1	39.25	0	0.00	39.00	1	3,030	0.03%
2022/08/12	8	38.64	8	38.83	38.85	0	2,969	0.00%
2022/08/11	2	38.78	2	38.60	38.65	0	2,872	0.00%
2022/08/10	2	38.33	2	38.03	38.20	0	2,751	0.00%
2022/07/27	2	36.10	1	36.60	35.65	1	2,795	0.04%
2022/07/20	0	0.00	1	34.80	34.55	-1	2,846	-0.04%
2022/06/24	1	35.75	1	35.30	35.15	0	4,860	0.00%
2022/06/23	0	0.00	1	35.10	34.60	-1	5,120	-0.02%
2022/06/17	0	0.00	2	37.63	38.20	-2	5,381	-0.04%
2022/06/15	6	39.83	4	38.80	38.80	2	5,271	0.04%
2022/06/14	1	39.15	1	38.95	39.20	0	5,034	0.00%
2022/06/10	0	0.00	2	38.50	38.35	-2	4,923	-0.04%
2022/06/08	2	39.55	1	38.35	38.20	1	4,888	0.02%
2022/06/07	2	39.05	0	0.00	39.00	2	4,795	0.04%
2022/06/06	0	0.00	1	38.25	38.95	-1	4,743	-0.02%
2022/06/01	1	38.75	1	39.15	38.45	0	4,748	0.00%
2022/05/31	12	38.68	11	38.75	38.70	1	4,733	0.02%
2022/05/30	0	0.00	2	38.45	38.20	-2	4,689	-0.04%
2022/05/27	3	38.15	3	37.72	37.75	0	4,676	0.00%
2022/05/26	1	38.10	0	0.00	37.20	1	4,672	0.02%
2022/05/25	2	37.43	6	37.92	37.95	-4	4,653	-0.09%
2022/05/24	1	38.10	0	0.00	37.05	1	4,701	0.02%
2022/05/20	1	37.55	1	37.65	37.00	0	4,664	0.00%
2022/05/19	2	37.10	0	0.00	37.25	2	4,702	0.04%
2022/05/18	1	38.00	1	38.35	37.80	0	4,731	0.00%
2022/05/17	1	37.35	8	37.89	37.95	-7	4,890	-0.14%
2022/05/16	21	37.98	16	37.83	37.00	5	4,912	0.10%
2022/05/13	1	37.75	6	37.50	37.55	-5	4,901	-0.10%
2022/05/11	3	36.65	1	37.40	36.70	2	5,068	0.04%
2022/05/10	0	0.00	5	36.79	37.00	-5	5,118	-0.10%
2022/05/09	5	35.70	0	0.00	35.45	5	5,182	0.10%
2022/05/04	1	35.55	0	0.00	35.20	1	5,557	0.02%
2022/04/25	0	0.00	1	36.85	36.45	-1	5,789	-0.02%
2022/04/20	1	38.25	1	38.05	37.85	0	5,760	0.00%
2022/04/19	2	39.90	3	39.55	38.95	-1	5,738	-0.02%
2022/04/18	1	39.55	8	40.74	39.00	-7	5,773	-0.12%
2022/04/15	5	40.69	4	40.50	40.05	1	5,577	0.02%
2022/04/14	8	39.44	13	39.97	40.25	-5	5,294	-0.09%
2022/04/11	1	38.40	2	38.10	38.10	-1	5,229	-0.02%
2022/04/08	3	39.50	1	38.60	38.50	2	5,315	0.04%
2022/04/01	6	38.66	9	38.13	38.80	-3	6,485	-0.05%
2022/03/31	0	0.00	2	38.08	37.75	-2	6,581	-0.03%
2022/03/30	6	39.56	6.2	39.52	38.90	-0.2	7,251	0.00%
2022/03/29	2	39.10	3	38.77	39.05	-1	7,476	-0.01%
2022/03/28	13	38.98	10	39.05	38.80	3	7,601	0.04%
2022/03/25	2	37.64	4	37.53	38.90	-2	7,553	-0.03%
2022/03/22	0	0.00	1	35.70	35.95	-1	8,095	-0.01%
2022/03/15	1	32.90	0	0.00	32.75	1	11,867	0.01%
2022/03/04	0	0.00	1	35.55	35.50	-1	14,764	-0.01%
2022/02/24	10	34.47	0	0.00	33.50	10	18,494	0.05%
2022/02/21	7	36.51	1	36.70	37.25	6	18,639	0.03%
2022/02/18	3	37.30	3	37.07	37.35	0	18,656	0.00%
2022/02/17	8	38.26	2	39.05	37.80	6	18,672	0.03%
2022/02/16	0	0.00	11	38.50	37.70	-11	18,536	-0.06%
2022/02/15	6	37.53	7	37.86	37.70	-1	18,594	-0.01%
2022/02/14	12	37.52	0	0.00	37.25	12	18,665	0.06%
2022/02/11	19	37.02	28	37.61	37.80	-9	18,779	-0.05%
2022/02/10	13.1	37.20	12	37.60	37.15	1.1	18,766	0.01%
2022/02/09	12	37.19	2	37.45	37.25	10	18,887	0.05%
2022/02/08	4	37.27	2	36.60	36.95	2	18,942	0.01%
2022/01/25	4	33.44	0	0.00	31.90	4	18,866	0.02%
2022/01/20	6	35.65	6	35.50	35.15	0	18,632	0.00%
2022/01/19	0	0.00	1	35.20	34.70	-1	18,610	-0.01%
2022/01/18	1	36.15	0	0.00	35.35	1	18,576	0.01%
2022/01/17	1	35.40	2	36.00	35.95	-1	18,534	-0.01%
2022/01/14	0	0.00	1	36.15	35.35	-1	18,480	-0.01%
2022/01/13	0	0.00	1	36.15	36.70	-1	18,418	-0.01%
2022/01/12	2	36.78	1	36.05	35.95	1	18,355	0.01%
2022/01/11	1	37.10	11	36.36	36.00	-10	18,272	-0.05%
2022/01/10	3	37.67	0	0.00	37.35	3	18,156	0.02%
2022/01/07	12	37.98	4	37.84	37.90	8	18,085	0.04%
2022/01/06	2	39.75	9	39.04	38.85	-7	17,932	-0.04%
2022/01/05	15.1	40.01	5	39.76	39.40	10.1	17,850	0.06%
2022/01/04	1	41.85	2	41.50	41.40	-1	17,680	-0.01%
2022/01/03	3	41.97	2	42.38	41.80	1	17,602	0.01%
2021/12/30	17	42.93	14	42.73	41.85	3	17,423	0.02%
2021/12/29	16.1	43.03	18	43.01	43.10	-2	17,177	-0.01%
2021/12/28	19	41.93	14	42.51	41.05	5	16,524	0.03%
2021/12/27	5	41.42	24	41.66	41.00	-19	16,176	-0.12%
2021/12/24	22.1	44.11	20	43.99	42.40	2.1	16,084	0.01%
2021/12/23	26	42.13	40	40.30	42.90	-14	15,363	-0.09%
2021/12/22	36	40.87	9	40.57	40.20	27	15,022	0.18%
2021/12/21	1	39.70	26	38.47	40.50	-25	14,775	-0.17%
2021/12/20	1	39.80	4	39.86	39.25	-3	14,545	-0.02%
2021/12/17	9	40.60	8	40.03	39.75	1	14,380	0.01%
2021/12/16	8	43.31	6	43.78	42.30	2	14,056	0.01%
2021/12/15	6.1	43.96	7	43.51	42.50	-0.9	13,618	-0.01%
2021/12/14	39	43.05	41	43.11	43.30	-2	12,970	-0.02%
2021/12/13	3	41.77	7	42.45	43.10	-4	11,711	-0.03%
2021/12/10	45	40.08	12	40.25	39.20	33	11,397	0.29%
2021/12/09	25	41.07	27.7	40.31	39.00	-2.7	10,761	-0.02%
2021/12/08	9	39.69	5	40.11	40.35	4	9,750	0.04%
2021/12/07	4	35.45	22	35.55	36.70	-18	9,272	-0.19%
2021/12/06	0	0.00	15	34.35	33.40	-15	8,898	-0.17%
2021/12/03	6	34.29	2	34.40	34.00	4	8,754	0.05%
2021/12/02	16	36.14	4	36.33	34.00	12	8,572	0.14%
2021/12/01	21	37.51	19	37.54	37.15	2	8,163	0.02%
2021/11/30	24	38.75	27	38.63	37.45	-3	7,640	-0.04%
2021/11/29	47.4	35.63	45	35.89	36.80	2.4	6,716	0.03%
2021/11/26	19	33.68	11	33.00	34.45	8	5,322	0.15%
2021/11/25	1	33.50	7	31.86	31.35	-6	4,758	-0.13%
2021/11/24	21	33.16	15	33.30	32.80	6	4,521	0.13%
2021/11/23	6	31.94	6	32.27	32.75	0	3,395	0.00%
2021/11/22	1	29.25	10	28.89	29.80	-9	2,830	-0.32%
2021/11/19	1	26.50	0	0.00	27.10	1	2,575	0.04%
2021/11/17	2	26.88	5	26.65	26.60	-3	2,518	-0.12%
2021/11/16	3	27.18	0	0.00	27.15	3	2,448	0.12%
2021/11/15	0	0.00	11	26.76	26.80	-11	2,384	-0.46%
2021/11/12	2	27.45	0	0.00	27.00	2	2,329	0.09%
2021/11/11	9	28.85	0.1	28.62	28.60	8.9	2,210	0.40%
2021/11/10	8	29.05	2.1	29.66	28.65	5.9	2,081	0.29%
2021/11/09	2	27.22	0	0.00	27.75	2	1,823	0.11%
2021/11/08	2.1	27.25	11.6	27.35	27.40	-9.6	1,724	-0.55%
2021/11/05	17.6	26.54	15	26.27	26.90	2.6	1,514	0.17%
2021/11/04	17	26.18	19	25.98	26.20	-2	1,356	-0.15%
2021/10/28	1	23.10	0	0.00	23.00	1	1,075	0.09%
2021/10/22	0	0.00	4	22.65	22.70	-4	1,097	-0.36%
2021/10/21	0	0.00	16	23.18	22.95	-16	1,122	-1.43%
2021/10/20	0	0.00	6	23.03	23.00	-6	1,143	-0.52%
2021/10/19	0	0.00	26.2	22.76	22.85	-26.2	1,192	-2.20%
2021/10/15	0	0.00	3	23.10	22.95	-3	1,239	-0.24%
2021/10/12	1	23.25	5	23.44	23.30	-4	1,289	-0.31%
2021/10/07	0	0.00	2	23.68	23.85	-2	1,305	-0.15%
2021/10/04	7	25.26	10	26.04	24.40	-3	1,725	-0.17%
2021/10/01	4	24.99	6	24.92	24.95	-2	1,647	-0.12%
2021/09/29	7	24.72	0	0.00	24.00	7	1,635	0.43%
2021/09/15	1	24.70	0	0.00	24.20	1	2,227	0.04%
2021/09/14	1	24.00	0	0.00	24.65	1	2,230	0.04%
2021/09/10	0	0.00	10	23.36	23.35	-10	2,252	-0.44%
2021/09/03	0	0.00	4	24.65	24.95	-4	2,295	-0.17%
2021/09/01	1	25.10	0	0.00	24.95	1	2,330	0.04%
2021/08/31	4	24.90	0	0.00	24.80	4	2,399	0.17%
2021/08/30	0	0.00	1	24.55	24.50	-1	2,452	-0.04%
2021/08/25	1	23.90	0	0.00	24.60	1	2,478	0.04%
2021/08/23	1	24.05	1	24.15	24.05	0	2,549	0.00%
2021/08/20	1	23.35	1	23.45	23.35	0	2,578	0.00%
2021/08/18	0	0.00	0.1	22.40	23.50	-0.1	2,579	0.00%
2021/08/17	0.1	22.30	1	22.70	22.45	-0.9	2,583	-0.03%
2021/08/16	1	23.35	1	23.50	23.00	0	2,594	0.00%
2021/08/11	0	0.00	1	25.00	24.00	-1	2,680	-0.04%
2021/08/10	0	0.00	3	25.00	24.90	-3	2,708	-0.11%
2021/08/09	1	25.90	1	26.25	25.50	0	2,747	0.00%
2021/08/06	2	26.20	2	26.50	26.20	0	2,791	0.00%
2021/08/05	0	0.00	1	26.45	26.70	-1	2,845	-0.04%
2021/08/04	1	26.05	0	0.00	26.60	1	2,875	0.03%
2021/07/30	4	25.83	5	26.00	25.60	-1	2,962	-0.03%
2021/07/29	0	0.00	2	25.53	25.60	-2	2,986	-0.07%
2021/07/27	1	26.35	0	0.00	25.80	1	3,123	0.03%
2021/07/26	1	26.80	1	27.40	26.80	0	3,154	0.00%
2021/07/23	1	27.80	2	27.10	27.30	-1	3,243	-0.03%
2021/07/22	0	0.00	2	25.80	25.35	-2	3,404	-0.06%
2021/07/21	1	26.00	0	26.00	25.95	1	3,477	0.03%
2021/07/20	0	0.00	6	27.20	26.75	-6	3,567	-0.17%
2021/07/19	1	27.80	0	0.00	27.50	1	3,636	0.03%
2021/07/16	1	27.40	4	27.36	27.40	-3	3,854	-0.08%
2021/07/15	0	0.00	1	27.90	27.75	-1	3,986	-0.03%
2021/07/14	2	27.28	3	27.70	27.95	-1	4,163	-0.02%
2021/07/13	13	28.12	0	29.95	27.65	13	4,393	0.30%
2021/07/12	9	29.46	11	30.00	29.90	-2	4,333	-0.05%
2021/07/09	27	28.38	17	29.06	29.20	10	4,173	0.24%
2021/07/07	0	0.00	1	27.10	27.20	-1	4,028	-0.02%
2021/07/06	0	0.00	4	26.50	26.50	-4	4,039	-0.10%
2021/07/05	1	26.90	0	0.00	26.80	1	4,095	0.02%
2021/07/01	2	28.85	4	27.75	27.60	-2	4,122	-0.05%
2021/06/30	15	27.79	3	27.60	28.40	12	3,979	0.30%
2021/06/29	29	27.03	3	26.53	27.40	26	3,858	0.67%
2021/06/28	0	0.00	2	26.60	26.30	-2	3,736	-0.05%
2021/06/25	0	0.00	8	25.53	25.45	-8	3,680	-0.22%
2021/06/23	1	24.00	0	0.00	23.75	1	3,615	0.03%
2021/06/22	1	24.00	0	0.00	23.75	1	3,609	0.03%
2021/06/18	1	24.60	0	0.00	24.80	1	3,589	0.03%
2021/06/15	1	24.40	0	0.00	24.40	1	3,566	0.03%
2021/06/11	1	24.80	0	0.00	24.70	1	3,565	0.03%
2021/06/10	0	0.00	1	25.50	24.80	-1	3,574	-0.03%
2021/06/09	3	26.12	2	25.65	25.40	1	3,603	0.03%
2021/06/08	1	26.30	14	26.25	26.05	-13	3,588	-0.36%
2021/06/04	1	24.85	1	24.40	24.50	0	3,454	0.00%
2021/06/03	1	25.10	0	0.00	25.05	1	3,470	0.03%
2021/06/01	5	25.23	1	25.65	25.50	4	3,468	0.12%
2021/05/28	1	23.90	0	0.00	24.20	1	3,414	0.03%
2021/05/27	5	22.35	0	0.00	22.30	5	3,390	0.15%
2021/05/24	0	0.00	2	22.28	22.20	-2	3,387	-0.06%
2021/05/21	1	22.00	2	22.00	22.35	-1	3,387	-0.03%
2021/05/20	2	21.30	2	21.45	20.95	0	3,401	0.00%
2021/05/19	4	20.88	1	21.50	21.45	3	3,398	0.09%
2021/05/18	1	19.45	4	19.74	19.85	-3	3,365	-0.09%
2021/05/17	1	18.05	4	18.39	18.05	-3	3,332	-0.09%
2021/05/14	2	20.90	5	20.00	20.05	-3	3,295	-0.09%
2021/05/13	0	0.00	2	20.48	20.95	-2	3,242	-0.06%
2021/05/12	3	23.35	1	24.50	22.05	2	3,159	0.06%
2021/05/11	1	25.75	0	0.00	24.50	1	3,103	0.03%
2021/05/10	1	27.00	0	0.00	26.70	1	3,050	0.03%
2021/05/07	0	0.00	3	26.59	27.20	-3	3,030	-0.10%
2021/05/06	0	0.00	1	25.25	25.60	-1	2,982	-0.03%
2021/05/05	1.1	25.89	0	0.00	25.55	1.1	2,955	0.04%
2021/05/04	2	25.15	1	26.25	25.15	1	3,016	0.03%
2021/05/03	3	28.13	3	28.45	27.90	0	2,968	0.00%
2021/04/28	4	29.03	1	28.55	28.30	3	2,797	0.11%
2021/04/27	1	30.10	10	30.00	30.30	-9	2,591	-0.35%
2021/04/26	12	29.65	1.5	29.72	30.15	10.5	2,496	0.42%
2021/04/23	7	27.77	0	0.00	28.40	7	2,370	0.30%
2021/04/22	28	28.22	6	28.09	27.65	22	2,280	0.96%
2021/04/21	18	25.51	24	26.76	27.10	-6	2,052	-0.29%
2021/04/20	8	24.54	6	24.98	24.95	2	1,896	0.11%
2021/04/19	38	23.21	25	23.44	24.20	13	1,699	0.76%
2021/04/16	1	22.00	0	0.00	22.00	1	1,432	0.07%
2021/04/14	0	0.00	4	20.75	20.80	-4	1,385	-0.29%
2021/04/13	1	22.15	1	21.95	21.50	0	1,393	0.00%
2021/04/09	4	21.65	0	0.00	22.05	4	1,515	0.26%
2021/04/08	0	0.00	2	21.35	21.25	-2	1,434	-0.14%
2021/04/07	2	20.60	0	0.00	20.60	2	1,373	0.15%
2021/03/25	0	0.00	1	19.95	20.00	-1	1,345	-0.07%
2021/03/16	5	20.00	1	19.90	19.85	4	1,504	0.27%
2021/03/15	2	19.98	0	0.00	20.00	2	1,487	0.13%
2021/03/09	2	19.00	0	0.00	19.00	2	1,453	0.14%
2021/03/05	0	0.00	2	19.33	19.35	-2	1,436	-0.14%
2021/03/04	0	0.00	3	19.15	19.45	-3	1,451	-0.21%
2021/02/23	10	19.20	0	0.00	19.05	10	1,693	0.59%
2021/02/22	2	18.85	1	19.00	19.10	1	1,671	0.06%
2021/01/27	1	17.70	1	17.75	17.65	0	1,511	0.00%
2021/01/25	0	0.00	1	17.50	18.15	-1	1,379	-0.07%
2021/01/21	0	0.00	0	17.35	17.35	0	1,316	0.00%
2021/01/20	0	17.10	0	0.00	17.35	0	1,314	0.00%
2021/01/12	0	0.00	3	17.78	17.70	-3	1,276	-0.24%
2021/01/07	0	0.00	1	17.90	17.95	-1	1,240	-0.08%
2021/01/05	6	18.62	1	18.65	18.75	5	1,171	0.43%
2020/12/31	0	0.00	1.3	17.61	17.65	-1.3	963	-0.14%
2020/12/30	0.3	17.15	0	0.00	17.65	0.3	955	0.04%
2020/12/29	0	0.00	4	17.70	17.75	-4	945	-0.42%
2020/12/28	0	0.00	10.4	17.80	17.85	-10.4	929	-1.12%
2020/12/18	15	17.64	1	17.55	17.50	14	850	1.65%
2020/12/17	0	0.00	1	17.30	17.50	-1	719	-0.14%
2020/12/16	1	16.95	0	0.00	16.90	1	651	0.15%
2020/12/09	1	16.80	2	16.75	16.80	-1	629	-0.16%
2020/12/07	0	0.00	3	16.75	16.70	-3	624	-0.48%
2020/12/04	0	0.00	20	17.00	17.00	-20	608	-3.29%
2020/12/01	1	17.00	1	17.00	17.10	0	572	0.00%
2020/11/30	1	17.10	1	17.10	17.15	0	562	0.00%
2020/11/27	2	17.50	3	17.40	17.30	-1	535	-0.19%
2020/11/26	3	16.88	1	16.80	17.10	2	347	0.58%
2020/11/25	5	16.45	0	0.00	16.40	5	276	1.81%
2020/11/23	1	16.10	1	16.00	16.40	0	239	0.00%
2020/09/04	1	15.75	0	0.00	15.80	1	449	0.22%
2020/07/14	0	0.00	3	15.20	15.30	-3	1,485	-0.20%
2020/07/07	0	0.00	10	15.25	15.25	-10	1,479	-0.68%
2020/06/12	0	0.00	20	15.55	15.65	-20	1,495	-1.34%
2020/06/04	4	16.40	1	16.45	16.45	3	1,527	0.20%
2020/06/01	0	0.00	15	15.75	15.80	-15	1,400	-1.07%
2020/05/25	1	15.55	1	15.55	15.60	0	1,391	0.00%
2020/05/21	1	16.30	0	0.00	16.25	1	1,351	0.07%
2020/05/12	5	16.27	0	0.00	16.25	5	1,234	0.40%
2020/05/11	0	0.00	2	15.75	15.85	-2	1,189	-0.17%
2020/05/08	2	16.05	1	16.85	15.90	1	1,162	0.09%
2020/05/07	15	16.41	4	16.29	16.25	11	953	1.15%
2020/04/20	2	15.93	0	0.00	15.55	2	884	0.23%
2020/04/14	1	14.45	1	14.50	14.45	0	692	0.00%
2020/04/07	0	0.00	3	13.10	13.10	-3	743	-0.40%
2020/03/27	0	0.00	3	13.00	12.95	-3	788	-0.38%
2020/03/26	0	0.00	2	12.75	12.85	-2	806	-0.25%
2020/03/23	0	0.00	3	12.20	12.30	-3	804	-0.37%
2020/03/20	8	12.60	0	0.00	12.55	8	813	0.98%
2020/03/13	0	0.00	7	14.15	14.40	-7	797	-0.88%
2020/03/10	3	16.83	2	16.65	17.05	1	747	0.13%
2020/03/09	0	0.00	5	16.20	16.20	-5	708	-0.71%
2020/03/02	0	0.00	3	16.35	16.35	-3	735	-0.41%
2020/02/25	5	16.50	0	0.00	16.50	5	723	0.69%
2020/02/21	0	0.00	4	16.55	16.55	-4	719	-0.56%
2020/02/13	0	0.00	5	16.30	16.25	-5	707	-0.71%
2020/01/15	3	17.20	0	0.00	17.25	3	664	0.45%
2020/01/03	15	17.40	5	17.30	17.30	10	633	1.58%
2020/01/02	5	17.45	0	0.00	17.45	5	584	0.86%
2019/12/19	0	0.00	7	16.90	16.95	-7	479	-1.46%
2019/12/17	3	16.80	0	0.00	16.85	3	478	0.63%
2019/12/16	10	16.70	0	0.00	16.70	10	469	2.13%
2019/12/06	0	0.00	30	16.80	16.85	-30	429	-6.99%
2019/12/03	15	16.74	0	0.00	16.80	15	428	3.50%
2019/12/02	10	16.70	0	0.00	16.75	10	426	2.35%
2019/11/25	5	16.40	0	0.00	16.35	5	396	1.26%
2019/10/07	0	0.00	5	17.30	17.20	-5	277	-1.80%
2019/09/06	5	17.85	0	0.00	18.05	5	321	1.55%
2019/08/14	0	0.00	1	17.40	17.35	-1	352	-0.28%
2019/08/12	0	0.00	32	17.00	17.00	-32	356	-8.96%
2019/08/08	0	0.00	50	16.81	17.00	-50	363	-13.77%
2019/08/02	5	17.75	0	0.00	17.75	5	401	1.25%
2019/07/24	5	18.30	0	0.00	18.40	5	418	1.19%
2019/07/19	5	18.40	0	0.00	18.50	5	437	1.14%
2019/06/28	0	0.00	230	19.35	19.40	-230	674	-34.12%	大賣/鉅額交易
2019/06/25	7	19.55	0	0.00	19.50	7	677	1.03%
2019/06/20	14	19.30	0	0.00	19.35	14	688	2.03%
2019/06/14	8	19.50	0	0.00	19.40	8	752	1.06%
2019/06/10	10	19.65	0	0.00	19.55	10	814	1.23%
2019/06/05	0	0.00	2	19.65	19.65	-2	819	-0.24%
2019/05/30	7	19.72	0	0.00	19.70	7	836	0.84%
2019/05/13	11	19.73	1	19.65	19.75	10	965	1.04%
2019/05/10	3	19.65	0	0.00	19.70	3	983	0.31%
2019/05/08	3	19.65	3	19.95	20.00	0	980	0.00%
2019/05/07	8	19.95	24	19.84	19.95	-16	1,022	-1.57%
2019/05/06	0	0.00	3	19.75	19.85	-3	1,029	-0.29%
2019/04/30	0	0.00	6	20.10	20.00	-6	1,027	-0.58%
2019/04/29	6	19.93	0	0.00	19.85	6	1,020	0.59%
2019/04/25	7	20.10	0	0.00	20.15	7	1,017	0.69%
2019/04/18	20	20.50	1	20.10	20.10	19	987	1.92%
2019/04/17	3	20.95	0	0.00	20.75	3	977	0.31%
2019/04/16	30	20.39	0	0.00	20.80	30	913	3.28%
2019/03/27	50	20.20	0	0.00	19.95	50	881	5.67%
2019/03/26	16	20.00	0	0.00	19.90	16	893	1.79%
2019/02/20	0	0.00	2	19.40	19.40	-2	1,120	-0.18%
2019/02/18	0	0.00	16	19.45	18.90	-16	1,104	-1.45%
2019/02/15	16	19.44	0	0.00	19.35	16	1,095	1.46%
2019/02/12	5	19.45	107	19.65	19.65	-102	1,063	-9.60%	大賣/鉅額交易
2019/02/11	4	19.23	5	18.70	19.30	-1	969	-0.10%
2019/01/29	0	0.00	1	18.60	18.65	-1	951	-0.11%
2019/01/28	56	19.03	0	0.00	18.85	56	948	5.91%
2019/01/24	230	18.41	0	0.00	18.40	230	905	25.39%	大買/鉅額交易
2019/01/21	0	0.00	10	17.75	17.75	-10	916	-1.09%
2018/12/25	1	18.40	1	18.40	18.45	0	1,064	0.00%
2018/12/24	2	19.08	2	18.90	18.90	0	1,062	0.00%
2018/12/22	1	18.80	1	19.10	19.00	0	1,060	0.00%
2018/12/21	2	18.60	18	18.69	19.10	-16	1,069	-1.50%
2018/12/20	1	18.65	2	18.83	18.75	-1	1,066	-0.09%
2018/12/19	1	18.85	0	0.00	18.75	1	1,093	0.09%
2018/12/18	0	0.00	1	18.90	18.70	-1	1,088	-0.09%
2018/12/17	1	19.40	0	0.00	19.10	1	1,086	0.09%
2018/12/14	0	0.00	2	18.60	18.70	-2	1,010	-0.20%
2018/12/13	0	0.00	1	18.25	18.10	-1	969	-0.10%
2018/12/04	1	18.10	1	18.70	17.95	0	954	0.00%
2018/12/03	0	0.00	5	17.30	17.70	-5	847	-0.59%
2018/11/28	5	17.00	0	0.00	17.00	5	854	0.59%
2018/11/21	1	16.80	1	16.75	16.80	0	1,057	0.00%
2018/10/25	16	16.05	0	0.00	15.85	16	1,607	1.00%
2018/10/18	0	0.00	5	16.80	16.55	-5	1,724	-0.29%
2018/10/17	0	0.00	13	16.55	16.50	-13	1,767	-0.74%
2018/10/12	6	15.49	6	15.98	16.10	0	1,881	0.00%
2018/10/11	5	15.35	0	0.00	15.20	5	1,914	0.26%
2018/10/09	3	17.62	0	0.00	16.55	3	1,951	0.15%
2018/10/05	10	17.75	0	0.00	17.70	10	1,952	0.51%
2018/10/04	0	0.00	1	17.90	17.70	-1	1,931	-0.05%
2018/09/28	0	0.00	20	17.86	17.55	-20	1,927	-1.04%
2018/09/27	1	18.00	0	0.00	18.00	1	1,932	0.05%
2018/09/26	0	0.00	15	18.00	18.00	-15	1,922	-0.78%
2018/09/21	11	17.35	0	0.00	17.35	11	1,952	0.56%
2018/09/13	0	0.00	1	17.10	17.05	-1	2,033	-0.05%
2018/09/11	25	17.13	0	0.00	17.10	25	2,106	1.19%
2018/09/03	0	0.00	1	18.25	17.65	-1	2,425	-0.04%
2018/08/31	1	18.45	0	0.00	18.40	1	2,403	0.04%
2018/08/30	11	18.47	1	18.65	18.65	10	2,383	0.42%
2018/08/27	1	17.05	1	17.15	17.05	0	2,322	0.00%
2018/08/09	0	0.00	1	17.55	18.85	-1	2,268	-0.04%
2018/08/06	0	0.00	10	18.05	18.00	-10	2,147	-0.47%
2018/08/03	11	17.20	0	0.00	17.20	11	2,035	0.54%
2018/08/02	0	0.00	25	17.05	17.20	-25	2,018	-1.24%
2018/08/01	0	0.00	2	17.00	17.30	-2	1,983	-0.10%
2018/07/31	0	0.00	5	16.75	16.75	-5	1,943	-0.26%
2018/07/27	0	0.00	2	16.50	16.45	-2	1,917	-0.10%
2018/07/26	0	0.00	1	16.35	16.40	-1	1,904	-0.05%
2018/07/25	1	17.20	1	17.00	16.40	0	1,882	0.00%
2018/07/24	2	16.80	0	0.00	16.70	2	1,775	0.11%
2018/07/23	0	0.00	2	16.20	16.30	-2	1,725	-0.12%
2018/07/20	2	16.30	0	0.00	16.30	2	1,695	0.12%
2018/07/19	0	0.00	2	16.40	16.40	-2	1,667	-0.12%
2018/07/18	8	16.40	5	16.02	16.10	3	1,605	0.19%
2018/07/13	0	0.00	1	15.25	15.45	-1	1,421	-0.07%
2018/07/06	0	0.00	1	14.50	14.95	-1	1,382	-0.07%
2018/07/04	0	0.00	1	15.40	15.45	-1	1,348	-0.07%
2018/06/29	0	0.00	0	15.75	15.85	0	1,249	0.00%
2018/06/27	20	16.00	0	0.00	15.75	20	1,170	1.71%
2018/06/21	1	15.50	0	0.00	15.90	1	1,101	0.09%
2018/06/20	3	15.55	0	0.00	15.55	3	1,077	0.28%
2018/06/19	2	16.35	5	16.41	16.25	-3	1,034	-0.29%
2018/06/15	10	16.05	2	16.20	16.00	8	891	0.90%
2018/06/13	2	16.10	2	15.95	15.75	0	901	0.00%
2018/06/11	2	15.18	0	0.00	15.20	2	771	0.26%
2018/06/08	3	15.20	0	0.00	15.15	3	746	0.40%
2018/06/06	0	0.00	5	15.20	15.10	-5	710	-0.70%
2018/06/04	0	0.00	3	15.05	14.90	-3	676	-0.44%
2018/06/01	3	14.95	0	0.00	14.90	3	659	0.46%
2018/05/31	0	0.00	10	14.94	15.00	-10	646	-1.55%
2018/05/30	1	14.95	5	14.85	14.55	-4	621	-0.64%
2018/05/29	8	14.55	15	14.85	14.50	-7	576	-1.21%
2018/05/15	1	14.30	27	14.23	14.05	-26	574	-4.53%
2018/04/10	0	14.00	0	0.00	13.85	0	848	0.00%
2018/03/05	0	0.00	4	14.20	14.20	-4	962	-0.42%
2018/02/23	4	14.04	0	0.00	13.90	4	982	0.41%
2018/02/08	10	13.82	0	0.00	13.65	10	996	1.00%
2018/02/01	1	13.85	1	13.85	13.90	0	1,204	0.00%
2018/01/05	21	14.50	1	14.70	14.55	20	1,728	1.16%
2018/01/04	0	0.00	10	14.45	14.40	-10	1,711	-0.58%
2018/01/03	0	0.00	3	14.30	14.30	-3	1,715	-0.17%