萬泰科 (6190)-國票-新莊券商分點個股進出

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
35.35
漲跌
▲0.20
漲幅
+0.57%
成交量
485張
產業
上櫃通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:30(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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/12/11	10	35.30	0	0.00	35.15	10	907	1.10%
2024/12/10	10	35.70	0	0.00	35.20	10	910	1.10%
2024/12/09	10	35.79	0	0.00	35.50	10	926	1.08%
2024/12/06	10	34.96	0	0.00	34.95	10	932	1.07%
2024/12/05	10	35.00	0	0.00	34.85	10	930	1.07%
2024/12/04	10	34.85	0	0.00	34.95	10	936	1.07%
2024/12/03	10	34.80	1	34.45	34.50	9	952	0.94%
2024/12/02	10	34.50	0	0.00	34.05	10	970	1.03%
2024/11/26	2	35.95	20	36.05	35.40	-18	1,007	-1.79%
2024/11/25	0	0.00	10	35.70	35.60	-10	996	-1.00%
2024/11/22	0	0.00	10	35.00	35.15	-10	999	-1.00%
2024/11/14	0	0.00	1	35.85	34.85	-1	1,044	-0.10%
2024/11/13	1	35.90	10	36.00	35.85	-9	1,042	-0.86%
2024/11/12	0	0.00	1	35.20	35.50	-1	1,038	-0.10%
2024/11/11	1	36.35	10	36.50	36.40	-9	1,027	-0.88%
2024/11/08	2	38.30	0	0.00	36.10	2	1,030	0.19%
2024/11/07	3	39.23	60	37.81	38.80	-57	956	-5.96%
2024/11/06	0	0.00	10	36.00	35.70	-10	851	-1.17%
2024/11/05	0	0.00	10	35.80	35.60	-10	868	-1.15%
2024/11/04	0	0.00	10	36.00	35.60	-10	903	-1.11%
2024/10/29	0	0.00	16	36.12	35.45	-16	921	-1.74%
2024/10/28	0	0.00	10	35.90	36.05	-10	923	-1.08%
2024/10/25	0	0.00	20	36.38	36.50	-20	928	-2.16%
2024/10/23	0	0.00	10	37.10	37.15	-10	950	-1.05%
2024/10/22	0	0.00	10	37.00	36.90	-10	960	-1.04%
2024/10/17	0	0.00	20	38.00	37.55	-20	1,053	-1.90%
2024/10/16	0	0.00	10	38.00	37.65	-10	1,058	-0.94%
2024/10/15	0	0.00	20	37.47	37.30	-20	1,071	-1.87%
2024/10/11	0	0.00	1	35.25	35.30	-1	1,113	-0.09%
2024/10/07	0.1	36.00	0	0.00	35.95	0.1	1,453	0.01%
2024/10/04	0.1	35.25	0	0.00	35.10	0.1	1,551	0.01%
2024/09/10	0	0.00	20	37.90	36.40	-20	2,752	-0.73%
2024/09/09	0	0.00	10	37.60	37.65	-10	2,854	-0.35%
2024/09/06	0	0.00	20	38.67	38.70	-20	2,950	-0.68%
2024/09/05	0	0.00	21	39.05	38.50	-21	3,124	-0.67%
2024/09/04	0	0.00	20	38.70	38.45	-20	3,166	-0.63%
2024/09/03	0	0.00	36	40.65	40.05	-36	3,298	-1.09%
2024/08/30	1	40.10	0	0.00	39.60	1	3,320	0.03%
2024/08/27	2	39.10	0	0.00	38.90	2	3,353	0.06%
2024/08/19	0	0.00	2	38.15	38.00	-2	4,139	-0.05%
2024/08/15	35	37.00	0	0.00	37.25	35	4,625	0.76%
2024/08/12	0	0.00	20	36.93	35.95	-20	4,693	-0.43%
2024/08/09	0	0.00	60	36.02	35.95	-60	4,695	-1.28%
2024/08/08	0	0.00	50	35.32	35.05	-50	4,692	-1.07%
2024/08/07	0	0.00	62	34.64	35.60	-62	4,692	-1.32%
2024/08/06	0	0.00	1	32.85	33.40	-1	4,686	-0.02%
2024/08/05	0.1	32.55	0	0.00	32.40	0.1	4,663	0.00%
2024/07/26	0.1	36.65	0	0.00	36.60	0.1	5,081	0.00%
2024/07/23	0	0.00	1	37.80	37.40	-1	5,146	-0.02%
2024/07/22	0	0.00	3	37.10	37.15	-3	5,325	-0.06%
2024/07/12	1	42.35	0	0.00	42.40	1	5,581	0.02%
2024/07/10	4	41.83	10	43.03	43.50	-6	5,522	-0.11%
2024/07/09	3	41.35	0	0.00	41.45	3	5,390	0.06%
2024/07/03	0	0.00	4	40.80	40.20	-4	5,236	-0.08%
2024/07/02	0.2	40.50	0	0.00	40.05	0.2	5,247	0.00%
2024/07/01	0	0.00	1	40.90	40.25	-1	5,305	-0.02%
2024/06/24	0	0.00	1	41.35	41.30	-1	5,359	-0.02%
2024/06/21	0	0.00	2	41.80	41.65	-2	5,351	-0.04%
2024/06/19	11	42.78	3	44.18	41.95	8	5,276	0.15%
2024/06/18	1	44.10	0	0.00	44.30	1	4,735	0.02%
2024/06/14	4	42.35	7	42.24	42.10	-3	4,458	-0.07%
2024/06/13	0	0.00	5	42.25	42.60	-5	4,399	-0.11%
2024/06/07	21	41.56	13	41.50	41.60	8	4,369	0.18%
2024/06/05	2	38.50	0	0.00	38.40	2	4,269	0.05%
2024/05/27	0	0.00	3	42.40	42.00	-3	4,471	-0.07%
2024/05/24	4	42.05	3	42.50	42.35	1	4,348	0.02%
2024/05/23	0	0.00	7	40.66	41.40	-7	4,016	-0.17%
2024/05/22	0	0.00	2	41.55	41.70	-2	3,847	-0.05%
2024/05/21	5	40.05	0	0.00	40.05	5	3,501	0.14%
2024/05/07	1	37.50	1	37.00	37.00	0	3,197	0.00%
2024/04/30	5	38.50	0	0.00	38.30	5	2,992	0.17%
2024/04/26	4	38.51	8	38.93	38.70	-4	2,719	-0.15%
2024/04/24	1	38.60	1	39.15	38.60	0	2,525	0.00%
2024/04/18	0	0.00	3	37.43	37.05	-3	2,165	-0.14%
2024/04/17	0	0.00	3	37.55	37.45	-3	2,132	-0.14%
2024/04/15	1	35.75	0	0.00	36.10	1	2,020	0.05%
2024/04/12	1	36.60	0	0.00	36.65	1	1,997	0.05%
2024/04/11	0	0.00	0	36.25	36.15	0	1,977	0.00%
2024/04/10	1	36.56	0	0.00	36.60	1	1,961	0.05%
2024/04/09	1	36.25	0	0.00	36.65	1	1,932	0.05%
2024/03/29	2	35.50	0	0.00	35.35	2	1,766	0.11%
2024/03/28	1	36.50	0	0.00	36.40	1	1,736	0.06%
2024/03/21	1	35.25	0	0.00	35.35	1	1,576	0.06%
2024/03/20	0	0.00	1	35.50	35.55	-1	1,552	-0.06%
2024/03/18	0	0.00	5	35.66	35.75	-5	1,487	-0.34%
2024/03/15	27	35.58	1	36.35	35.45	26	1,428	1.82%
2024/03/14	32	34.30	2	34.93	35.35	30	1,271	2.36%
2024/03/13	30	34.30	3	34.72	34.45	27	1,200	2.25%
2024/03/12	30	33.97	0	0.00	34.40	30	1,113	2.70%
2024/03/11	31	34.73	2	34.20	34.30	29	1,075	2.70%
2024/03/08	33	34.15	35	34.62	34.90	-2	1,039	-0.19%
2024/03/07	19	34.65	0	0.00	34.15	19	894	2.13%
2024/03/06	20	34.10	0	0.00	34.45	20	735	2.72%
2024/03/05	80	32.98	0	0.00	33.15	80	673	11.88%
2024/03/04	30	32.33	0	0.00	32.70	30	642	4.67%
2024/03/01	33	32.05	0	0.00	32.00	33	623	5.30%
2024/02/29	30	32.25	0	0.00	32.20	30	616	4.86%
2024/02/27	30	31.80	0	0.00	31.50	30	591	5.07%
2024/02/26	30	31.74	0	0.00	31.70	30	589	5.09%
2024/02/23	35	31.87	0	0.00	31.50	35	590	5.93%
2024/02/22	25	31.87	0	0.00	31.70	25	590	4.23%
2024/02/21	30	31.73	0	0.00	31.70	30	593	5.05%
2024/02/20	30	31.70	0	0.00	31.60	30	591	5.07%
2024/02/19	30	31.70	2	31.95	31.90	28	587	4.77%
2024/02/16	10	31.55	2	31.48	31.55	8	577	1.39%
2024/02/01	0	0.00	1	30.50	30.45	-1	560	-0.18%
2024/01/25	1	31.90	4	31.78	31.10	-3	561	-0.53%
2024/01/24	1	31.15	1	31.50	31.10	0	539	0.00%
2024/01/22	19	31.45	17	31.30	30.80	2	520	0.38%
2023/12/29	0	0.00	1	30.75	30.70	-1	484	-0.21%
2023/12/19	1	30.70	4	30.39	30.45	-3	564	-0.53%
2023/12/14	26	31.36	23	31.52	31.55	3	591	0.51%
2023/12/12	1	30.90	1	31.15	30.80	0	665	0.00%
2023/12/05	4	31.26	0	0.00	31.00	4	679	0.59%
2023/12/04	1	31.55	1	31.80	31.55	0	687	0.00%
2023/12/01	1	31.60	0	0.00	31.55	1	709	0.14%
2023/11/30	10	31.90	0	0.00	31.75	10	722	1.38%
2023/11/16	0	0.00	1	30.10	30.25	-1	732	-0.14%
2023/11/15	0	0.00	1	29.95	30.05	-1	737	-0.14%
2023/11/14	1	29.75	0	0.00	29.80	1	742	0.13%
2023/10/31	0	0.00	1	29.75	29.65	-1	993	-0.10%
2023/09/18	2	34.95	3	34.77	34.60	-1	3,297	-0.03%
2023/09/07	2	33.95	0	0.00	33.85	2	3,454	0.06%
2023/09/06	6	34.61	2	34.30	34.30	4	3,475	0.12%
2023/09/04	0	0.00	0.1	33.00	32.85	-0.1	3,632	0.00%
2023/09/01	0	0.00	1	33.25	33.05	-1	3,657	-0.03%
2023/08/24	2	33.63	3	34.05	33.40	-1	4,046	-0.02%
2023/08/22	2	33.48	3	33.57	33.45	-1	4,483	-0.02%
2023/08/18	0	0.00	1	33.70	33.55	-1	4,548	-0.02%
2023/08/17	1	34.40	0	0.00	34.50	1	4,586	0.02%
2023/08/15	0	0.00	2	33.45	33.30	-2	4,670	-0.04%
2023/08/14	0	0.00	1	33.70	33.00	-1	4,670	-0.02%
2023/08/11	1	34.60	2	34.60	34.40	-1	4,652	-0.02%
2023/08/10	1	35.45	0	0.00	34.85	1	4,635	0.02%
2023/08/09	0	0.00	1	34.90	36.10	-1	4,609	-0.02%
2023/08/08	33	35.65	1	35.55	35.50	32	4,570	0.70%
2023/08/04	1	36.85	1	36.85	36.60	0	4,518	0.00%
2023/08/02	4	38.06	2	38.70	37.40	2	4,489	0.04%
2023/08/01	2	38.38	0	0.00	37.90	2	4,341	0.05%
2023/07/31	5	38.75	7	38.54	38.45	-2	4,296	-0.05%
2023/07/28	11	39.29	111	39.51	39.25	-100	4,078	-2.45%	大賣/
2023/07/27	242	36.46	296	36.62	37.00	-54	3,777	-1.43%	大買/大賣/
2023/07/26	195	35.03	150	35.17	35.25	45	3,733	1.21%	大買/大賣/
2023/07/25	161	35.63	176	35.76	35.40	-15	3,699	-0.41%	大買/大賣/
2023/07/24	6	35.30	2	35.05	34.90	4	3,676	0.11%
2023/07/21	171	35.94	166	36.01	36.00	5	3,644	0.14%	大買/大賣/
2023/07/20	2	36.20	71	36.37	36.15	-69	3,630	-1.90%
2023/07/19	133	35.72	2	37.20	35.80	131	3,616	3.62%	大買/鉅額交易
2023/07/18	4	37.90	9	37.33	37.35	-5	3,587	-0.14%
2023/07/17	61	37.34	123	37.30	37.35	-62	3,554	-1.74%	大賣/
2023/07/14	226	37.32	502	37.50	37.30	-276	3,521	-7.84%	大買/大賣/鉅額交易
2023/07/13	418	36.35	225	36.34	36.35	193	3,435	5.62%	大買/大賣/鉅額交易
2023/07/12	204	35.39	80	35.57	35.45	124	3,547	3.50%	大買/鉅額交易
2023/07/11	130	34.31	183	34.32	34.75	-53	3,462	-1.53%	大買/大賣/
2023/07/10	161	33.22	19	33.51	33.30	142	3,402	4.17%	大買/鉅額交易
2023/07/03	0	0.00	1	37.00	36.70	-1	3,206	-0.03%
2023/06/29	1	36.55	0	0.00	36.00	1	3,067	0.03%
2023/06/26	0	0.00	0.6	35.45	35.15	-0.6	2,867	-0.02%
2023/06/16	0	0.00	105	35.66	35.75	-105	2,860	-3.67%	大賣/鉅額交易
2023/06/15	0	0.00	10	34.60	34.65	-10	2,727	-0.37%
2023/06/14	0	0.00	4	34.80	34.65	-4	2,711	-0.15%
2023/06/13	0	0.00	31	34.80	34.60	-31	2,712	-1.14%
2023/06/12	1	34.40	1	34.50	34.40	0	2,705	0.00%
2023/06/08	0	0.00	76	36.86	35.80	-76	2,662	-2.85%
2023/06/06	0	0.00	1	35.65	35.65	-1	2,597	-0.04%
2023/06/05	2	36.40	48	36.55	36.25	-46	2,655	-1.73%
2023/06/01	0	0.00	1	35.70	36.80	-1	2,531	-0.04%
2023/05/30	0	0.00	6	35.01	35.05	-6	2,406	-0.25%
2023/05/29	3	36.17	6	35.94	35.65	-3	2,372	-0.13%
2023/05/26	11	35.40	219	35.43	35.50	-208	2,194	-9.48%	大賣/鉅額交易
2023/05/25	101	34.15	96	34.04	34.30	5	1,925	0.26%	大買/
2023/05/24	1	34.15	25	34.05	34.00	-24	1,892	-1.27%
2023/05/23	50	33.69	15	33.82	33.65	35	1,856	1.89%
2023/05/22	95	33.64	164	33.51	33.75	-69	1,815	-3.80%	大賣/
2023/05/19	193	32.38	88	32.80	32.85	105	1,746	6.01%	大買/鉅額交易
2023/05/17	0	0.00	10	31.90	31.75	-10	1,718	-0.58%
2023/05/10	0	0.00	20	32.50	32.45	-20	1,745	-1.15%
2023/05/08	0	0.00	11	32.98	32.65	-11	1,750	-0.63%
2023/05/05	0	0.00	20	33.03	32.60	-20	1,840	-1.09%
2023/05/04	0	0.00	12	33.23	32.80	-12	1,864	-0.64%
2023/05/03	0	0.00	1	33.10	33.10	-1	1,869	-0.05%
2023/05/02	0	0.00	50	33.01	33.60	-50	1,869	-2.67%
2023/04/28	0	0.00	59	32.53	32.55	-59	1,793	-3.29%
2023/04/27	0	0.00	4	32.00	31.95	-4	1,779	-0.22%
2023/04/26	0	0.00	10	31.80	31.80	-10	1,772	-0.56%
2023/04/24	0	0.00	2	32.20	32.10	-2	1,754	-0.11%
2023/04/20	1	32.90	30	34.33	32.85	-29	1,718	-1.69%
2023/04/19	0	0.00	90	34.29	34.05	-90	1,657	-5.43%
2023/04/18	1	33.65	70	34.44	33.65	-69	1,595	-4.33%
2023/04/17	6	33.43	426	34.16	35.05	-420	1,470	-28.56%	大賣/鉅額交易
2023/04/13	0	0.00	10	32.25	31.95	-10	1,210	-0.83%
2023/04/12	1	32.20	90	32.16	32.10	-89	1,207	-7.37%
2023/04/11	0	0.00	64	32.08	32.05	-64	1,212	-5.28%
2023/04/10	0	0.00	61	32.12	32.05	-61	1,215	-5.02%
2023/03/28	0	0.00	3	32.05	31.95	-3	1,233	-0.24%
2023/03/21	3	32.40	0	0.00	32.30	3	1,193	0.25%
2023/03/16	0	0.00	2	31.45	30.85	-2	1,220	-0.16%
2023/03/10	0	0.00	3	32.90	32.90	-3	1,352	-0.22%
2023/03/09	0	0.00	5	33.28	33.05	-5	1,328	-0.38%
2023/03/08	1	33.60	0	0.00	33.60	1	1,284	0.08%
2023/03/06	1	32.00	1	31.95	31.90	0	1,201	0.00%
2023/03/03	2	32.23	0	0.00	32.00	2	1,189	0.17%
2023/03/02	1	32.30	1	32.10	32.30	0	1,168	0.00%
2023/03/01	1	31.35	0	0.00	31.35	1	1,110	0.09%
2023/02/24	2	31.00	0	0.00	30.90	2	1,106	0.18%
2023/02/09	0	0.00	1	31.25	31.50	-1	1,144	-0.09%
2023/02/08	1	31.15	0	0.00	31.10	1	1,138	0.09%
2023/02/03	6	32.18	230	32.17	31.85	-224	1,112	-20.14%	大賣/鉅額交易
2023/02/02	228	31.12	1	30.75	31.75	227	1,020	22.24%	大買/鉅額交易
2023/01/05	1	30.20	0	0.00	29.90	1	1,073	0.09%
2022/12/30	0	0.00	1	28.75	28.55	-1	1,074	-0.09%
2022/12/29	1	27.95	0	0.00	28.30	1	1,079	0.09%
2022/12/28	0	0.00	1	28.50	28.55	-1	1,086	-0.09%
2022/12/27	1	29.10	0	0.00	29.05	1	1,094	0.09%
2022/12/20	0	0.00	55	29.72	29.65	-55	1,164	-4.72%
2022/12/13	1	30.90	1	30.80	30.75	0	1,300	0.00%
2022/12/07	20	33.15	20	34.25	32.90	0	1,309	0.00%
2022/12/06	55	33.39	0	0.00	33.25	55	1,308	4.20%
2022/12/05	92	34.55	280	34.83	34.50	-188	1,307	-14.38%	大賣/鉅額交易
2022/12/02	358	34.22	240	34.22	34.35	118	1,266	9.32%	大買/大賣/鉅額交易
2022/11/30	0	0.00	10	32.85	32.85	-10	1,268	-0.79%
2022/10/28	10	29.60	0	0.00	29.60	10	3,700	0.27%
2022/10/12	1	33.05	5	33.41	33.30	-4	3,719	-0.11%
2022/10/07	0	0.00	1	35.70	35.80	-1	3,716	-0.03%
2022/10/06	0	0.00	1	35.35	35.60	-1	3,727	-0.03%
2022/10/05	1	35.80	0	0.00	35.45	1	3,738	0.03%
2022/10/04	20	34.93	0	0.00	35.15	20	3,731	0.54%
2022/09/30	0	0.00	1	33.60	33.60	-1	3,734	-0.03%
2022/09/29	0	0.00	6	33.88	33.60	-6	3,741	-0.16%
2022/09/28	3	33.57	7	33.35	33.00	-4	3,742	-0.11%
2022/09/27	6	34.76	2	35.40	35.40	4	3,725	0.11%
2022/09/26	0	0.00	1	34.55	34.55	-1	3,730	-0.03%
2022/09/23	11	38.97	0	0.00	37.80	11	3,711	0.30%
2022/09/22	0	0.00	1	38.10	38.40	-1	3,688	-0.03%
2022/09/19	0	0.00	1	37.80	37.35	-1	3,686	-0.03%
2022/09/16	5	38.25	0	0.00	38.15	5	3,683	0.14%
2022/09/15	100	38.66	0	0.00	38.15	100	3,701	2.70%
2022/09/14	1	37.05	1	38.10	38.05	0	3,721	0.00%
2022/09/05	0	0.00	1	40.60	39.25	-1	4,124	-0.02%
2022/09/02	1	40.65	89	40.71	40.05	-88	4,057	-2.17%
2022/09/01	0	0.00	4	41.10	41.30	-4	3,641	-0.11%
2022/08/31	0	0.00	2	41.90	41.80	-2	3,613	-0.06%
2022/08/30	14	40.93	104	41.29	41.55	-90	3,649	-2.47%	大賣/
2022/08/29	157	39.42	139	39.46	39.85	18	3,608	0.50%	大買/大賣/
2022/08/26	164	41.37	180	41.43	41.05	-16	3,582	-0.45%	大買/大賣/
2022/08/25	5	40.89	4	40.65	40.85	1	3,486	0.03%
2022/08/24	1	41.30	6	41.04	40.20	-5	3,480	-0.14%
2022/08/23	60	40.00	130	40.28	40.90	-70	3,453	-2.03%	大賣/
2022/08/22	183	40.11	260	40.23	40.30	-77	3,368	-2.29%	大買/大賣/
2022/08/19	18	39.63	48	39.92	39.60	-30	3,242	-0.93%
2022/08/18	99	39.61	32	39.85	39.80	67	3,224	2.08%
2022/08/17	22	38.98	57	39.11	38.90	-35	3,160	-1.11%
2022/08/16	204	39.59	136	40.32	39.00	68	3,209	2.12%	大買/大賣/
2022/08/15	176	39.06	207	39.09	39.00	-31	3,030	-1.02%	大買/大賣/
2022/08/12	178	38.66	144	38.74	38.85	34	2,969	1.14%	大買/大賣/
2022/08/11	97	38.70	51	39.10	38.65	46	2,872	1.60%
2022/08/10	266	38.35	125	38.50	38.20	141	2,751	5.13%	大買/大賣/鉅額交易
2022/08/08	0	0.00	10	35.85	35.70	-10	2,636	-0.38%
2022/08/05	0	0.00	20	34.30	34.50	-20	2,671	-0.75%
2022/08/03	30	33.22	0	0.00	33.30	30	2,738	1.10%
2022/08/02	20	33.80	0	0.00	33.80	20	2,777	0.72%
2022/07/22	8	34.60	0	0.00	34.60	8	2,774	0.29%
2022/07/18	5	34.75	5	34.85	34.75	0	2,978	0.00%
2022/07/15	0	0.00	10	34.55	34.20	-10	3,036	-0.33%
2022/07/14	0	0.00	10	34.04	34.25	-10	3,130	-0.32%
2022/07/13	0	0.00	17	33.46	33.75	-17	3,198	-0.53%
2022/07/11	0	0.00	3	33.30	33.35	-3	3,883	-0.08%
2022/07/08	0	0.00	15	33.25	33.15	-15	4,194	-0.36%
2022/07/07	0	0.00	4	31.43	32.35	-4	4,254	-0.09%
2022/07/06	9	31.02	0	0.00	30.75	9	4,279	0.21%
2022/07/05	10	31.93	0	0.00	32.25	10	4,362	0.23%
2022/07/04	15	31.77	4	31.70	31.85	11	4,523	0.24%
2022/06/27	0	0.00	5	36.20	36.70	-5	4,757	-0.11%
2022/06/24	1	35.60	48	35.49	35.15	-47	4,860	-0.97%
2022/06/22	0	0.00	1	35.05	35.05	-1	5,378	-0.02%
2022/06/21	0	0.00	2	36.43	37.00	-2	5,397	-0.04%
2022/06/20	4	37.10	0	0.00	36.00	4	5,406	0.07%
2022/06/17	5	37.80	5	38.15	38.20	0	5,381	0.00%
2022/06/16	3	39.23	4	39.33	37.80	-1	5,332	-0.02%
2022/06/15	6	39.62	15	39.93	38.80	-9	5,271	-0.17%
2022/06/14	0	0.00	9	38.81	39.20	-9	5,034	-0.18%
2022/06/13	2	37.18	1	37.25	36.75	1	4,943	0.02%
2022/06/10	1	38.45	0	0.00	38.35	1	4,923	0.02%
2022/06/09	2	38.28	1	38.45	38.80	1	4,912	0.02%
2022/06/08	5	39.02	8	38.86	38.20	-3	4,888	-0.06%
2022/06/07	1	39.30	10	39.07	39.00	-9	4,795	-0.19%
2022/06/06	2	38.85	2	38.78	38.95	0	4,743	0.00%
2022/06/02	9	37.86	0	0.00	37.75	9	4,734	0.19%
2022/06/01	34	38.72	2	38.75	38.45	32	4,748	0.67%
2022/05/31	15	38.70	5	38.39	38.70	10	4,733	0.21%
2022/05/30	24	38.26	5	38.20	38.20	19	4,689	0.41%
2022/05/27	25	37.74	5	38.15	37.75	20	4,676	0.43%
2022/05/26	21	37.26	0	0.00	37.20	21	4,672	0.45%
2022/05/25	20	37.95	0	0.00	37.95	20	4,653	0.43%
2022/05/24	26	37.60	7	37.71	37.05	19	4,701	0.40%
2022/05/23	15	37.95	5	37.80	37.95	10	4,628	0.22%
2022/05/20	15	37.19	3	37.30	37.00	12	4,664	0.26%
2022/05/19	26	37.09	9	37.03	37.25	17	4,702	0.36%
2022/05/18	26	37.94	6	38.28	37.80	20	4,731	0.42%
2022/05/17	25	37.95	5	37.55	37.95	20	4,890	0.41%
2022/05/16	46	37.09	6	37.82	37.00	40	4,912	0.81%
2022/05/13	15	37.70	0	0.00	37.55	15	4,901	0.31%
2022/05/12	10	35.00	0	0.00	35.00	10	4,987	0.20%
2022/05/11	1	37.60	1	37.05	36.70	0	5,068	0.00%
2022/05/10	10	37.00	0	0.00	37.00	10	5,118	0.20%
2022/05/09	13	35.55	3	35.97	35.45	10	5,182	0.19%
2022/05/05	10	35.90	0	0.00	35.90	10	5,534	0.18%
2022/05/04	20	35.26	1	35.45	35.20	19	5,557	0.34%
2022/05/03	16	35.14	0	0.00	35.15	16	5,671	0.28%
2022/04/29	29	34.91	2	35.18	34.80	27	5,721	0.47%
2022/04/28	15	34.87	0	0.00	34.90	15	5,775	0.26%
2022/04/27	55	34.25	1	33.65	34.30	54	5,799	0.93%
2022/04/26	35	36.07	0	0.00	35.80	35	5,783	0.61%
2022/04/22	2	39.00	1	38.60	38.55	1	5,790	0.02%
2022/04/21	4	37.50	4	38.20	38.55	0	5,761	0.00%
2022/04/20	8	38.19	11	37.89	37.85	-3	5,760	-0.05%
2022/04/18	21	39.62	31	40.19	39.00	-10	5,773	-0.17%
2022/04/15	16	40.68	79	40.64	40.05	-63	5,577	-1.13%
2022/04/14	0	0.00	82	39.82	40.25	-82	5,294	-1.55%
2022/04/13	0	0.00	82	38.62	38.80	-82	5,063	-1.62%
2022/04/12	0	0.00	40	37.48	37.40	-40	5,162	-0.77%
2022/04/11	3	38.17	61	38.77	38.10	-58	5,229	-1.11%
2022/04/08	1	39.30	0	0.00	38.50	1	5,315	0.02%
2022/03/30	3	40.27	2	39.68	38.90	1	7,251	0.01%
2022/03/28	4	39.03	6	38.47	38.80	-2	7,601	-0.03%
2022/03/25	2	36.60	2	38.60	38.90	0	7,553	0.00%
2022/03/24	0	0.00	2	36.95	36.40	-2	7,421	-0.03%
2022/03/23	10	35.73	0	0.00	35.70	10	7,687	0.13%
2022/03/22	15	35.85	2	35.80	35.95	13	8,095	0.16%
2022/03/21	40	34.62	3	35.10	34.60	37	8,698	0.43%
2022/03/18	60	34.30	0	0.00	34.50	60	9,939	0.60%
2022/03/17	20	34.05	0	0.00	34.10	20	10,242	0.20%
2022/03/16	35	32.88	0	0.00	32.90	35	10,868	0.32%
2022/03/15	50	32.82	0	0.00	32.75	50	11,867	0.42%
2022/03/14	15	33.97	0	0.00	34.20	15	12,325	0.12%
2022/03/11	40	34.06	0	0.00	34.10	40	12,692	0.32%
2022/03/10	60	34.69	0	0.00	34.60	60	12,831	0.47%
2022/03/09	50	33.30	0	0.00	33.45	50	12,994	0.38%
2022/03/08	40	32.49	0	0.00	32.30	40	13,393	0.30%
2022/03/07	83	33.38	0	0.00	33.25	83	13,881	0.60%
2022/03/04	15	35.67	0	0.00	35.50	15	14,764	0.10%
2022/03/03	11	36.05	2	36.35	35.90	9	16,118	0.06%
2022/03/02	16	35.99	1	36.10	36.10	15	16,669	0.09%
2022/03/01	15	35.27	1	36.85	36.85	14	16,869	0.08%
2022/02/25	20	34.29	1	34.10	34.10	19	17,953	0.11%
2022/02/24	52	33.79	0	0.00	33.50	52	18,494	0.28%
2022/02/23	56	35.79	6	35.44	35.90	50	18,671	0.27%
2022/02/22	35	35.37	2	35.80	35.25	33	18,671	0.18%
2022/02/21	0	0.00	5	37.10	37.25	-5	18,639	-0.03%
2022/02/18	5	37.18	3	37.30	37.35	2	18,656	0.01%
2022/02/17	2	38.20	2	38.95	37.80	0	18,672	0.00%
2022/02/16	6	37.82	1	38.05	37.70	5	18,536	0.03%
2022/02/15	7	37.61	0	0.00	37.70	7	18,594	0.04%
2022/02/14	36	37.34	1	37.25	37.25	35	18,665	0.19%
2022/02/11	29	37.79	2	37.85	37.80	27	18,779	0.14%
2022/02/10	4	37.15	0	0.00	37.15	4	18,766	0.02%
2022/02/09	1	36.65	1	37.25	37.25	0	18,887	0.00%
2022/02/08	42	37.02	5	36.75	36.95	37	18,942	0.20%
2022/01/26	5	32.60	0	0.00	32.85	5	18,904	0.03%
2022/01/25	31	32.82	0	0.00	31.90	31	18,866	0.16%
2022/01/24	30	33.22	4	32.30	33.50	26	18,752	0.14%
2022/01/21	76	33.34	0	0.00	32.95	76	18,700	0.41%
2022/01/20	10	34.90	0	0.00	35.15	10	18,632	0.05%
2022/01/19	34	34.87	4	34.78	34.70	30	18,610	0.16%
2022/01/18	20	35.76	0	0.00	35.35	20	18,576	0.11%
2022/01/14	25	35.36	0	0.00	35.35	25	18,480	0.14%
2022/01/13	50	36.53	5	36.62	36.70	45	18,418	0.24%
2022/01/12	5	36.35	0	0.00	35.95	5	18,355	0.03%
2022/01/11	1	36.35	1	35.80	36.00	0	18,272	0.00%
2022/01/05	1	41.50	1	39.60	39.40	0	17,850	0.00%
2022/01/03	1	42.00	0	0.00	41.80	1	17,602	0.01%
2021/12/29	6	43.23	7	43.41	43.10	-1	17,177	-0.01%
2021/12/28	3	43.05	35	41.14	41.05	-32	16,524	-0.19%
2021/12/27	2	41.00	3	41.75	41.00	-1	16,176	-0.01%
2021/12/24	30	43.04	209	43.73	42.40	-179	16,084	-1.11%	大賣/鉅額交易
2021/12/23	44	41.39	43	40.60	42.90	1	15,363	0.01%
2021/12/22	0	0.00	2	41.15	40.20	-2	15,022	-0.01%
2021/12/21	27	40.31	45	39.63	40.50	-18	14,775	-0.12%
2021/12/17	3	40.63	1	39.85	39.75	2	14,380	0.01%
2021/12/16	5	43.51	7	43.70	42.30	-2	14,056	-0.01%
2021/12/15	5	43.65	57	43.63	42.50	-52	13,618	-0.38%
2021/12/14	4	43.04	119	43.23	43.30	-115	12,970	-0.89%	大賣/鉅額交易
2021/12/13	0	0.00	102	42.80	43.10	-102	11,711	-0.87%	大賣/鉅額交易
2021/12/10	0	0.00	24	40.39	39.20	-24	11,397	-0.21%
2021/12/09	15	39.98	49	40.54	39.00	-34	10,761	-0.32%
2021/12/08	12	39.77	105	40.35	40.35	-93	9,750	-0.95%	大賣/
2021/12/07	50	35.13	0	0.00	36.70	50	9,272	0.54%
2021/12/06	8	34.01	6	34.13	33.40	2	8,898	0.02%
2021/12/03	15	34.12	0	0.00	34.00	15	8,754	0.17%
2021/12/02	70	34.08	3	33.85	34.00	67	8,572	0.78%
2021/12/01	4	37.84	10	38.34	37.15	-6	8,163	-0.07%
2021/11/30	12	38.34	46	38.42	37.45	-34	7,640	-0.45%
2021/11/29	53	35.59	12	35.87	36.80	41	6,716	0.61%
2021/11/26	34	32.91	21	32.50	34.45	13	5,322	0.24%
2021/11/25	54	31.81	3	32.05	31.35	51	4,758	1.07%
2021/11/24	141	34.25	40	33.76	32.80	101	4,521	2.23%	大買/鉅額交易
2021/11/23	79	32.31	486	32.14	32.75	-407	3,395	-11.99%	大賣/鉅額交易
2021/11/22	0	0.00	93	28.89	29.80	-93	2,830	-3.29%
2021/11/19	1	27.15	26	26.66	27.10	-25	2,575	-0.97%
2021/11/17	22	26.75	11	27.52	26.60	11	2,518	0.44%
2021/11/16	2	27.05	9	27.18	27.15	-7	2,448	-0.29%
2021/11/15	1	27.25	1	26.80	26.80	0	2,384	0.00%
2021/11/12	7	27.00	0	0.00	27.00	7	2,329	0.30%
2021/11/11	4	29.00	22	29.14	28.60	-18	2,210	-0.81%
2021/11/10	0	0.00	90	28.31	28.65	-90	2,081	-4.32%
2021/11/09	8	27.34	135	27.37	27.75	-127	1,823	-6.96%	大賣/鉅額交易
2021/11/08	0	0.00	105	27.30	27.40	-105	1,724	-6.09%	大賣/鉅額交易
2021/11/05	2	26.18	130	26.40	26.90	-128	1,514	-8.45%	大賣/鉅額交易
2021/11/04	14	26.05	291	25.98	26.20	-277	1,356	-20.42%	大賣/鉅額交易
2021/11/03	0	0.00	147	24.45	25.25	-147	1,107	-13.28%	大賣/鉅額交易
2021/11/02	5	23.10	16	23.34	23.10	-11	1,038	-1.06%
2021/11/01	0	0.00	6	23.42	23.00	-6	1,058	-0.57%
2021/10/29	0	0.00	2	23.05	22.95	-2	1,075	-0.19%
2021/10/27	0	0.00	5	23.65	23.50	-5	1,082	-0.46%
2021/10/26	6	22.40	0	0.00	22.40	6	1,071	0.56%
2021/10/21	2	22.95	0	0.00	22.95	2	1,122	0.18%
2021/10/19	4	22.90	0	0.00	22.85	4	1,192	0.34%
2021/10/18	36	23.08	0	0.00	22.75	36	1,210	2.98%
2021/10/15	2	22.95	0	0.00	22.95	2	1,239	0.16%
2021/10/14	17	23.02	0	0.00	23.00	17	1,261	1.35%
2021/10/13	11	23.16	0	0.00	23.15	11	1,268	0.87%
2021/10/12	11	23.38	0	0.00	23.30	11	1,289	0.85%
2021/10/08	10	24.10	79	24.84	24.10	-69	1,302	-5.30%
2021/10/07	0	0.00	26	23.87	23.85	-26	1,305	-1.99%
2021/10/06	20	23.69	0	0.00	23.25	20	1,420	1.41%
2021/10/05	15	24.28	0	0.00	24.30	15	1,571	0.95%
2021/10/04	30	24.40	193	25.91	24.40	-163	1,725	-9.45%	大賣/鉅額交易
2021/10/01	20	24.95	147	24.95	24.95	-127	1,647	-7.71%	大賣/鉅額交易
2021/09/30	0	0.00	27	24.13	24.35	-27	1,611	-1.68%
2021/09/29	0	0.00	93	24.78	24.00	-93	1,635	-5.69%
2021/09/28	0	0.00	6	23.55	24.20	-6	1,607	-0.37%
2021/09/27	0	0.00	1	23.40	23.30	-1	1,654	-0.06%
2021/09/24	1	23.15	2	23.40	23.20	-1	1,829	-0.05%
2021/09/23	2	23.65	0	0.00	23.10	2	1,971	0.10%
2021/09/22	2	23.73	0	0.00	23.50	2	2,092	0.10%
2021/09/17	47	24.47	0	0.00	24.50	47	2,151	2.18%
2021/09/16	4	24.30	32	24.25	24.30	-28	2,212	-1.27%
2021/09/15	28	24.26	2	24.75	24.20	26	2,227	1.17%
2021/09/14	9	24.49	40	24.01	24.65	-31	2,230	-1.39%
2021/09/13	30	23.78	3	23.88	23.95	27	2,232	1.21%
2021/09/10	0	0.00	25	23.48	23.35	-25	2,252	-1.11%
2021/09/09	7	23.26	0	0.00	23.30	7	2,269	0.31%
2021/09/08	4	23.40	0	0.00	23.00	4	2,284	0.18%
2021/09/07	2	24.30	0	0.00	23.75	2	2,292	0.09%
2021/09/06	13	24.68	3	25.00	24.25	10	2,298	0.44%
2021/09/03	9	25.08	0	0.00	24.95	9	2,295	0.39%
2021/09/02	45	24.83	0	0.00	24.60	45	2,311	1.95%
2021/09/01	5	24.95	18	25.10	24.95	-13	2,330	-0.56%
2021/08/31	0	0.00	34	24.99	24.80	-34	2,399	-1.42%
2021/08/27	0	0.00	13	24.62	24.55	-13	2,464	-0.53%
2021/08/26	31	24.11	0	0.00	24.05	31	2,464	1.26%
2021/08/25	5	24.60	12	24.35	24.60	-7	2,478	-0.28%
2021/08/24	13	23.81	2	23.85	23.80	11	2,509	0.44%
2021/08/23	5	24.05	0	0.00	24.05	5	2,549	0.20%
2021/08/20	0	0.00	15	23.48	23.35	-15	2,578	-0.58%
2021/08/19	10	23.00	0	0.00	23.00	10	2,581	0.39%
2021/08/17	10	22.78	10	23.10	22.45	0	2,583	0.00%
2021/08/16	21	23.04	0	0.00	23.00	21	2,594	0.81%
2021/08/13	5	24.45	0	0.00	24.45	5	2,591	0.19%
2021/08/12	3	24.60	1	24.40	24.60	2	2,635	0.08%
2021/08/11	10	24.00	0	0.00	24.00	10	2,680	0.37%
2021/08/10	1	25.00	1	25.00	24.90	0	2,708	0.00%
2021/08/09	5	25.58	0	0.00	25.50	5	2,747	0.18%
2021/08/05	10	26.60	0	0.00	26.70	10	2,845	0.35%
2021/08/03	5	25.75	0	0.00	25.75	5	2,906	0.17%
2021/08/02	20	25.31	0	0.00	25.20	20	2,925	0.68%
2021/07/30	10	25.60	0	0.00	25.60	10	2,962	0.34%
2021/07/27	8	25.80	0	0.00	25.80	8	3,123	0.26%
2021/07/26	14	27.06	0	0.00	26.80	14	3,154	0.44%
2021/07/23	45	27.18	23	26.41	27.30	22	3,243	0.68%
2021/07/22	10	25.35	0	0.00	25.35	10	3,404	0.29%
2021/07/21	14	26.00	0	0.00	25.95	14	3,477	0.40%
2021/07/20	16	26.77	0	0.00	26.75	16	3,567	0.45%
2021/07/19	2	28.00	0	0.00	27.50	2	3,636	0.05%
2021/07/16	5	27.40	0	0.00	27.40	5	3,854	0.13%
2021/07/15	8	27.95	0	0.00	27.75	8	3,986	0.20%
2021/07/14	7	27.69	7	27.79	27.95	0	4,163	0.00%
2021/07/13	10	27.65	0	0.00	27.65	10	4,393	0.23%
2021/07/12	0	0.00	10	30.30	29.90	-10	4,333	-0.23%
2021/07/09	4	28.41	74	28.57	29.20	-70	4,173	-1.68%
2021/07/08	23	27.13	8	27.94	27.05	15	4,045	0.37%
2021/07/07	20	27.20	5	26.95	27.20	15	4,028	0.37%
2021/07/06	10	26.50	10	27.45	26.50	0	4,039	0.00%
2021/07/05	20	26.86	0	0.00	26.80	20	4,095	0.49%
2021/07/02	25	27.31	0	0.00	26.90	25	4,135	0.60%
2021/07/01	10	29.85	60	28.98	27.60	-50	4,122	-1.21%
2021/06/30	45	27.22	10	27.80	28.40	35	3,979	0.88%
2021/06/29	16	27.18	1	27.35	27.40	15	3,858	0.39%
2021/06/28	0	0.00	35	26.32	26.30	-35	3,736	-0.94%
2021/06/25	0	0.00	64	25.26	25.45	-64	3,680	-1.74%
2021/06/24	0	0.00	31	24.39	24.30	-31	3,627	-0.85%
2021/06/23	10	23.83	30	24.00	23.75	-20	3,615	-0.55%
2021/06/22	0	0.00	6	24.30	23.75	-6	3,609	-0.17%
2021/06/21	40	23.80	0	0.00	23.80	40	3,602	1.11%
2021/06/18	0	0.00	3	25.35	24.80	-3	3,589	-0.08%
2021/06/17	4	25.04	36	24.57	25.15	-32	3,589	-0.89%
2021/06/16	30	24.13	12	24.66	24.10	18	3,577	0.50%
2021/06/15	0	0.00	8	24.83	24.40	-8	3,566	-0.22%
2021/06/11	0	0.00	13	25.11	24.70	-13	3,565	-0.36%
2021/06/10	30	24.84	0	0.00	24.80	30	3,574	0.84%
2021/06/09	35	25.60	0	0.00	25.40	35	3,603	0.97%
2021/06/08	12	26.08	0	0.00	26.05	12	3,588	0.33%
2021/06/07	5	24.00	65	25.72	26.70	-60	3,518	-1.71%
2021/06/04	30	24.46	0	0.00	24.50	30	3,454	0.87%
2021/06/03	20	25.10	0	0.00	25.05	20	3,470	0.58%
2021/06/02	3	25.12	3	25.60	25.05	0	3,477	0.00%
2021/06/01	30	25.52	0	0.00	25.50	30	3,468	0.86%
2021/05/28	0	0.00	104	23.03	24.20	-104	3,414	-3.05%	大賣/鉅額交易
2021/05/27	116	22.31	0	0.00	22.30	116	3,390	3.42%	大買/鉅額交易
2021/05/26	20	22.04	0	0.00	22.05	20	3,386	0.59%
2021/05/25	60	22.15	0	0.00	22.00	60	3,382	1.77%
2021/05/24	13	22.20	9	22.44	22.20	4	3,387	0.12%
2021/05/21	120	22.00	0	0.00	22.35	120	3,387	3.54%	大買/鉅額交易
2021/05/20	70	21.32	0	0.00	20.95	70	3,401	2.06%
2021/05/19	10	20.70	0	0.00	21.45	10	3,398	0.29%
2021/05/18	149	19.21	0	0.00	19.85	149	3,365	4.43%	大買/鉅額交易
2021/05/17	50	18.87	0	0.00	18.05	50	3,332	1.50%
2021/05/14	115	20.80	0	0.00	20.05	115	3,295	3.49%	大買/鉅額交易
2021/05/13	120	20.46	0	0.00	20.95	120	3,242	3.70%	大買/鉅額交易
2021/05/12	100	22.89	0	0.00	22.05	100	3,159	3.17%
2021/05/11	58	25.82	0	0.00	24.50	58	3,103	1.87%
2021/05/10	45	26.59	0	0.00	26.70	45	3,050	1.48%
2021/05/07	0	0.00	300	26.28	27.20	-300	3,030	-9.90%	大賣/鉅額交易
2021/05/06	0	0.00	194	26.30	25.60	-194	2,982	-6.50%	大賣/鉅額交易
2021/05/05	3	26.00	6	26.25	25.55	-3	2,955	-0.10%
2021/05/04	60	25.89	2	29.00	25.15	58	3,016	1.92%
2021/05/03	45	28.22	0	0.00	27.90	45	2,968	1.52%
2021/04/29	3	27.60	1	29.25	28.95	2	2,910	0.07%
2021/04/28	56	28.56	0	0.00	28.30	56	2,797	2.00%
2021/04/27	2	30.30	6	30.37	30.30	-4	2,591	-0.15%
2021/04/26	1	30.15	51	28.66	30.15	-50	2,496	-2.00%
2021/04/23	11	27.59	1	27.40	28.40	10	2,370	0.42%
2021/04/22	0	0.00	115	27.98	27.65	-115	2,280	-5.04%	大賣/鉅額交易
2021/04/21	0	0.00	16	26.04	27.10	-16	2,052	-0.78%
2021/04/20	0	0.00	125	24.73	24.95	-125	1,896	-6.59%	大賣/鉅額交易
2021/04/19	4	23.70	41	23.68	24.20	-37	1,699	-2.18%
2021/04/16	0	0.00	5	21.97	22.00	-5	1,432	-0.35%
2021/04/13	0	0.00	2	22.25	21.50	-2	1,393	-0.14%
2021/04/12	0	0.00	14	22.35	22.05	-14	1,518	-0.92%
2021/04/09	0	0.00	85	21.90	22.05	-85	1,515	-5.61%
2021/04/08	0	0.00	7	21.36	21.25	-7	1,434	-0.49%
2021/04/07	0	0.00	3	20.68	20.60	-3	1,373	-0.22%
2021/04/06	0	0.00	2	20.50	20.50	-2	1,345	-0.15%
2021/04/01	0	0.00	14	20.35	20.35	-14	1,335	-1.05%
2021/03/24	0	0.00	2	20.05	20.05	-2	1,472	-0.14%
2021/03/19	0	0.00	20	19.95	19.90	-20	1,513	-1.32%
2021/03/18	0	0.00	20	19.88	20.00	-20	1,513	-1.32%
2021/03/17	0	0.00	20	19.78	19.75	-20	1,509	-1.32%
2021/03/16	0	0.00	20	19.96	19.85	-20	1,504	-1.33%
2021/03/15	0	0.00	51	19.91	20.00	-51	1,487	-3.43%
2021/03/12	0	0.00	20	19.30	19.45	-20	1,441	-1.39%
2021/03/08	3	19.30	0	0.00	19.10	3	1,438	0.21%
2021/02/22	0	0.00	1	19.15	19.10	-1	1,671	-0.06%
2021/02/18	40	18.30	0	0.00	18.35	40	1,577	2.54%
2021/02/17	0	0.00	10	18.08	18.05	-10	1,561	-0.64%
2021/02/05	0	0.00	5	17.62	17.60	-5	1,548	-0.32%
2021/02/04	5	17.38	0	0.00	17.40	5	1,536	0.33%
2021/02/02	25	17.27	0	0.00	17.30	25	1,533	1.63%
2021/02/01	3	16.98	0	0.00	17.10	3	1,533	0.20%
2021/01/27	15	17.65	4	17.80	17.65	11	1,511	0.73%
2021/01/26	0	0.00	9	18.12	17.65	-9	1,503	-0.60%
2021/01/25	5	18.15	16	17.99	18.15	-11	1,379	-0.80%
2021/01/22	10	17.30	0	0.00	17.30	10	1,316	0.76%
2021/01/19	5	17.50	0	0.00	17.50	5	1,304	0.38%
2021/01/18	5	17.11	0	0.00	17.45	5	1,301	0.38%
2021/01/15	30	17.47	0	0.00	17.45	30	1,298	2.31%
2021/01/14	10	17.55	7	17.60	17.55	3	1,289	0.23%
2021/01/13	10	17.70	0	0.00	17.70	10	1,281	0.78%
2021/01/12	13	17.70	2	17.83	17.70	11	1,276	0.86%
2021/01/11	0	0.00	4	17.83	17.80	-4	1,268	-0.32%
2021/01/07	11	17.93	0	0.00	17.95	11	1,240	0.89%
2021/01/06	8	18.06	0	0.00	18.05	8	1,225	0.65%
2021/01/05	13	18.45	0	0.00	18.75	13	1,171	1.11%
2021/01/04	5	17.65	0	0.00	18.20	5	1,005	0.50%
2020/12/31	10	17.64	0	0.00	17.65	10	963	1.04%
2020/12/30	10	17.68	0	0.00	17.65	10	955	1.05%
2020/12/29	20	17.76	0	0.00	17.75	20	945	2.11%
2020/12/28	40	17.80	0	0.00	17.85	40	929	4.31%
2020/12/25	8	17.41	1	17.40	17.40	7	905	0.77%
2020/12/24	5	17.53	0	0.00	17.50	5	900	0.56%
2020/12/23	3	17.35	0	0.00	17.35	3	893	0.34%
2020/12/22	17	17.39	0	0.00	17.25	17	887	1.92%
2020/12/21	50	17.59	3	17.58	17.60	47	866	5.43%
2020/12/18	3	17.53	61	17.68	17.50	-58	850	-6.82%
2020/12/17	0	0.00	60	17.33	17.50	-60	719	-8.34%
2020/12/15	0	0.00	4	17.08	16.85	-4	648	-0.62%
2020/12/14	0	0.00	12	16.84	16.95	-12	640	-1.87%
2020/12/11	0	0.00	2	16.85	16.65	-2	635	-0.31%
2020/12/04	0	0.00	3	17.05	17.00	-3	608	-0.49%
2020/12/03	1	16.95	8	17.09	16.95	-7	598	-1.17%
2020/12/01	0	0.00	3	17.20	17.10	-3	572	-0.52%
2020/11/30	11	17.10	0	0.00	17.15	11	562	1.95%
2020/11/27	0	0.00	187	17.46	17.30	-187	535	-34.92%	大賣/鉅額交易
2020/11/26	0	0.00	57	16.85	17.10	-57	347	-16.39%
2020/11/25	0	0.00	25	16.50	16.40	-25	276	-9.06%
2020/11/24	11	16.25	13	16.56	16.25	-2	257	-0.78%
2020/11/23	0	0.00	27	16.37	16.40	-27	239	-11.25%
2020/11/20	0	0.00	2	16.00	15.95	-2	220	-0.91%
2020/11/18	3	15.95	0	0.00	15.95	3	223	1.35%
2020/11/16	2	15.95	0	0.00	15.95	2	224	0.89%
2020/11/13	0	0.00	8	16.00	15.95	-8	224	-3.57%
2020/11/12	1	15.95	0	0.00	15.95	1	219	0.45%
2020/11/10	0	0.00	1	15.90	15.90	-1	222	-0.45%
2020/11/06	2	15.65	0	0.00	15.65	2	222	0.90%
2020/11/05	4	15.71	0	0.00	15.70	4	224	1.78%
2020/11/04	2	15.70	3	15.70	15.70	-1	229	-0.43%
2020/11/03	5	15.70	4	15.70	15.70	1	231	0.43%
2020/10/30	5	15.75	0	0.00	15.75	5	230	2.17%
2020/10/29	2	15.80	0	0.00	15.80	2	231	0.86%
2020/10/23	0	0.00	1	15.80	15.65	-1	235	-0.42%
2020/10/22	0	0.00	2	15.73	15.65	-2	238	-0.84%
2020/10/21	0	0.00	1	15.80	15.65	-1	241	-0.41%
2020/10/19	0	0.00	1	15.80	15.75	-1	274	-0.36%
2020/10/14	0	0.00	1	15.85	15.75	-1	284	-0.35%
2020/09/24	2	15.50	0	0.00	15.50	2	382	0.52%
2020/08/06	6	14.78	0	0.00	14.80	6	836	0.72%
2020/08/03	5	14.65	0	0.00	14.65	5	1,124	0.44%
2020/07/29	14	14.60	0	0.00	14.60	14	1,256	1.11%
2020/07/28	13	14.60	0	0.00	14.55	13	1,257	1.03%
2020/07/27	4	14.73	0	0.00	14.80	4	1,278	0.31%
2020/07/24	9	14.96	0	0.00	14.90	9	1,283	0.70%
2020/07/17	4	15.11	0	0.00	15.10	4	1,286	0.31%
2020/07/16	5	15.15	0	0.00	15.15	5	1,301	0.38%
2020/07/15	8	15.18	0	0.00	15.20	8	1,419	0.56%
2020/07/14	13	15.28	0	0.00	15.30	13	1,485	0.87%
2020/07/13	29	15.31	0	0.00	15.40	29	1,489	1.95%
2020/07/08	0	0.00	10	15.55	15.40	-10	1,500	-0.67%
2020/07/03	0	0.00	19	15.29	15.30	-19	1,503	-1.26%
2020/07/02	0	0.00	2	15.25	15.20	-2	1,500	-0.13%
2020/06/30	0	0.00	30	15.08	15.20	-30	1,497	-2.00%
2020/06/29	5	14.90	0	0.00	14.90	5	1,494	0.33%
2020/06/22	25	15.95	0	0.00	15.95	25	1,470	1.70%
2020/06/19	16	15.90	0	0.00	15.90	16	1,475	1.08%
2020/06/18	19	15.72	0	0.00	15.75	19	1,472	1.29%
2020/06/17	5	15.65	0	0.00	15.65	5	1,468	0.34%
2020/06/16	15	15.65	0	0.00	15.65	15	1,477	1.02%
2020/06/15	10	15.60	0	0.00	15.60	10	1,496	0.67%
2020/06/12	10	15.65	0	15.80	15.65	10	1,495	0.67%
2020/06/11	25	15.78	0	0.00	15.75	25	1,495	1.67%
2020/06/10	11	15.95	0	0.00	15.95	11	1,482	0.74%
2020/06/09	55	15.96	0	0.00	15.95	55	1,490	3.69%
2020/06/08	16	16.28	0	0.00	16.25	16	1,484	1.08%
2020/06/05	18	16.40	0	0.00	16.45	18	1,501	1.20%
2020/06/04	0	0.00	17	16.52	16.45	-17	1,527	-1.11%
2020/06/03	1	15.95	72	16.19	16.35	-71	1,471	-4.82%
2020/06/02	0	0.00	14	15.99	15.95	-14	1,429	-0.98%
2020/06/01	0	0.00	4	15.80	15.80	-4	1,400	-0.29%
2020/05/29	11	15.75	2	15.85	15.75	9	1,395	0.64%
2020/05/28	0	0.00	4	15.80	15.70	-4	1,391	-0.29%
2020/05/27	0	0.00	5	15.79	15.70	-5	1,380	-0.36%
2020/05/26	0	0.00	11	15.75	15.70	-11	1,384	-0.79%
2020/05/25	12	15.60	2	16.10	15.60	10	1,391	0.72%
2020/05/22	31	15.99	0	0.00	15.90	31	1,366	2.27%
2020/05/21	0	0.00	26	16.32	16.25	-26	1,351	-1.92%
2020/05/20	0	0.00	4	16.13	16.05	-4	1,323	-0.30%
2020/05/19	0	0.00	11	16.29	16.05	-11	1,311	-0.84%
2020/05/15	10	15.85	0	0.00	15.75	10	1,297	0.77%
2020/05/14	55	15.97	0	0.00	15.90	55	1,285	4.28%
2020/05/13	20	16.30	0	0.00	16.30	20	1,267	1.58%
2020/05/12	1	15.75	53	16.04	16.25	-52	1,234	-4.21%
2020/05/11	70	15.84	0	0.00	15.85	70	1,189	5.88%
2020/05/08	6	16.63	133	16.93	15.90	-127	1,162	-10.92%	大賣/鉅額交易
2020/05/07	0	0.00	53	16.30	16.25	-53	953	-5.56%
2020/05/06	0	0.00	53	15.90	16.05	-53	912	-5.81%
2020/05/05	0	0.00	16	15.50	15.55	-16	881	-1.82%
2020/05/04	11	15.40	0	0.00	15.40	11	880	1.25%
2020/04/30	30	15.65	9	15.44	15.70	21	880	2.39%
2020/04/29	0	0.00	1	15.35	15.35	-1	865	-0.12%
2020/04/27	10	15.35	2	15.50	15.35	8	872	0.92%
2020/04/24	0	0.00	3	15.37	15.30	-3	863	-0.35%
2020/04/23	11	15.40	0	0.00	15.40	11	867	1.27%
2020/04/22	20	15.44	0	0.00	15.45	20	869	2.30%
2020/04/21	38	15.21	0	0.00	15.15	38	889	4.27%
2020/04/20	11	15.52	153	15.66	15.55	-142	884	-16.06%	大賣/鉅額交易
2020/04/17	10	14.85	0	0.00	14.85	10	761	1.31%
2020/04/16	10	14.47	0	0.00	14.45	10	701	1.43%
2020/04/15	15	14.35	0	0.00	14.35	15	698	2.15%
2020/04/14	15	14.45	0	0.00	14.45	15	692	2.17%
2020/04/13	0	0.00	5	13.75	13.75	-5	664	-0.75%
2020/04/10	10	13.65	0	0.00	13.65	10	671	1.49%
2020/04/09	0	0.00	24	13.48	13.75	-24	713	-3.36%
2020/04/08	0	0.00	15	13.25	13.25	-15	746	-2.01%
2020/04/07	0	0.00	4	13.09	13.10	-4	743	-0.54%
2020/04/01	0	0.00	4	12.90	13.00	-4	750	-0.53%
2020/03/31	0	0.00	3	13.05	12.95	-3	760	-0.39%
2020/03/27	0	0.00	9	13.05	12.95	-9	788	-1.14%
2020/03/26	0	0.00	1	12.90	12.85	-1	806	-0.12%
2020/03/25	1	12.75	14	12.84	12.85	-13	805	-1.61%
2020/03/24	0	0.00	16	12.62	12.60	-16	799	-2.00%
2020/03/23	0	0.00	2	12.20	12.30	-2	804	-0.25%
2020/03/20	0	0.00	32	12.78	12.55	-32	813	-3.93%
2020/03/18	0	0.00	20	13.65	13.50	-20	795	-2.51%
2020/03/17	0	0.00	20	13.54	13.60	-20	808	-2.47%
2020/03/16	0	0.00	7	14.34	14.30	-7	800	-0.87%
2020/03/13	10	14.40	0	0.00	14.40	10	797	1.25%
2020/03/12	10	15.65	0	0.00	15.65	10	788	1.27%
2020/03/11	1	16.85	93	16.99	16.50	-92	782	-11.76%
2020/03/10	0	0.00	90	16.86	17.05	-90	747	-12.05%
2020/03/09	2	16.25	0	0.00	16.20	2	708	0.28%
2020/03/05	4	16.53	0	0.00	16.50	4	705	0.57%
2020/03/04	35	16.43	0	0.00	16.45	35	716	4.89%
2020/03/03	52	16.44	0	0.00	16.45	52	734	7.08%
2020/03/02	7	16.35	0	0.00	16.35	7	735	0.95%
2020/02/26	1	16.45	0	0.00	16.55	1	741	0.13%
2020/02/24	4	16.43	0	0.00	16.50	4	721	0.55%
2020/02/21	1	16.65	0	0.00	16.55	1	719	0.14%
2020/02/20	2	16.53	0	0.00	16.60	2	720	0.28%
2020/02/19	8	16.58	0	0.00	16.60	8	720	1.11%
2020/02/18	10	16.48	0	0.00	16.50	10	708	1.41%
2020/02/17	0	0.00	15	16.33	16.40	-15	695	-2.16%
2020/02/14	0	0.00	4	16.35	16.40	-4	707	-0.57%
2020/02/13	3	16.35	0	0.00	16.25	3	707	0.42%
2020/02/12	5	16.33	0	0.00	16.30	5	712	0.70%
2020/02/11	7	16.29	5	16.28	16.30	2	712	0.28%
2020/02/10	3	16.05	6	16.10	16.20	-3	709	-0.42%
2020/02/07	8	16.34	0	0.00	16.25	8	715	1.12%
2020/02/06	3	16.45	12	16.25	16.50	-9	681	-1.32%
2020/02/05	14	15.78	0	0.00	15.85	14	666	2.10%
2020/02/03	15	15.30	1	15.35	15.30	14	669	2.09%
2020/01/31	23	15.63	5	15.64	15.65	18	671	2.68%
2020/01/30	31	15.66	33	15.61	15.50	-2	670	-0.30%
2020/01/20	0	0.00	10	16.99	16.95	-10	670	-1.49%
2020/01/17	19	17.07	10	17.12	17.05	9	679	1.32%
2020/01/16	10	17.15	26	17.11	17.10	-16	672	-2.38%
2020/01/15	0	0.00	39	17.18	17.25	-39	664	-5.87%
2020/01/14	5	16.91	8	16.94	17.05	-3	634	-0.47%
2020/01/13	21	16.79	0	0.00	16.80	21	630	3.33%
2020/01/10	11	16.81	1	16.75	16.75	10	639	1.56%
2020/01/09	0	0.00	14	16.92	16.90	-14	638	-2.19%
2020/01/08	0	0.00	17	16.86	16.85	-17	639	-2.66%
2020/01/07	22	16.97	0	0.00	16.95	22	637	3.45%
2020/01/06	3	17.15	13	17.16	17.10	-10	640	-1.56%
2020/01/03	1	17.35	3	17.50	17.30	-2	633	-0.32%
2020/01/02	44	17.42	7	17.17	17.45	37	584	6.33%
2019/12/31	0	0.00	10	16.95	17.00	-10	528	-1.89%
2019/12/30	30	17.02	9	17.03	17.05	21	528	3.98%
2019/12/27	20	17.05	67	16.97	17.05	-47	527	-8.91%
2019/12/26	25	17.05	121	16.99	17.05	-96	519	-18.47%	大賣/
2019/12/25	85	16.99	68	16.81	17.00	17	511	3.33%
2019/12/24	58	16.71	55	16.76	16.85	3	501	0.60%
2019/12/23	73	16.79	46	16.75	16.85	27	489	5.52%
2019/12/20	55	16.89	0	0.00	16.90	55	479	11.48%
2019/12/19	43	16.95	15	16.93	16.95	28	479	5.84%
2019/12/18	11	17.00	0	0.00	17.00	11	481	2.28%
2019/12/17	11	16.84	0	0.00	16.85	11	478	2.30%
2019/12/13	11	16.70	0	0.00	16.70	11	459	2.39%
2019/12/11	12	16.85	0	0.00	16.85	12	437	2.74%
2019/12/10	10	16.75	25	16.78	16.85	-15	434	-3.45%
2019/12/09	25	16.80	10	16.80	16.80	15	433	3.46%
2019/12/06	5	16.85	10	16.85	16.85	-5	429	-1.16%
2019/12/05	0	0.00	5	16.71	16.85	-5	426	-1.17%
2019/12/04	0	0.00	10	16.70	16.70	-10	428	-2.33%
2019/12/03	16	16.79	9	16.78	16.80	7	428	1.64%
2019/12/02	0	0.00	12	16.74	16.75	-12	426	-2.81%
2019/11/29	0	0.00	12	16.83	16.80	-12	424	-2.82%
2019/11/28	22	16.88	37	16.90	16.90	-15	414	-3.62%
2019/11/27	0	0.00	5	16.55	16.60	-5	397	-1.26%
2019/11/26	0	0.00	15	16.36	16.45	-15	397	-3.78%
2019/11/25	50	16.44	10	16.45	16.35	40	396	10.08%
2019/11/22	7	16.62	10	16.54	16.65	-3	380	-0.79%
2019/11/21	0	0.00	8	16.45	16.60	-8	379	-2.11%
2019/11/20	16	16.60	5	16.55	16.60	11	378	2.91%
2019/11/19	2	16.55	6	16.63	16.55	-4	378	-1.06%
2019/11/18	10	16.60	12	16.67	16.60	-2	378	-0.53%
2019/11/15	0	0.00	13	16.57	16.65	-13	378	-3.44%
2019/11/14	0	0.00	15	16.37	16.50	-15	379	-3.96%
2019/11/13	10	16.30	30	16.38	16.30	-20	378	-5.28%
2019/11/12	41	16.56	0	0.00	16.55	41	365	11.22%
2019/11/11	10	16.65	0	0.00	16.65	10	366	2.73%
2019/11/08	11	16.96	0	0.00	16.95	11	358	3.07%
2019/11/07	0	0.00	30	16.95	17.10	-30	357	-8.39%
2019/11/06	5	16.95	17	17.15	17.05	-12	357	-3.36%
2019/11/05	4	17.05	11	17.11	17.15	-7	346	-2.02%
2019/11/04	30	17.15	0	0.00	17.15	30	346	8.67%
2019/10/24	11	16.61	0	0.00	16.65	11	318	3.46%
2019/10/23	1	16.50	1	16.60	16.60	0	322	0.00%
2019/10/22	0	0.00	6	16.55	16.55	-6	324	-1.85%
2019/10/21	3	16.30	0	0.00	16.50	3	322	0.93%
2019/10/18	6	16.49	0	0.00	16.40	6	311	1.92%
2019/10/17	11	16.47	0	0.00	16.55	11	303	3.62%
2019/10/15	27	16.49	0	0.00	16.45	27	296	9.11%
2019/10/04	34	17.34	0	0.00	17.40	34	278	12.21%
2019/10/03	0	0.00	27	17.40	17.40	-27	282	-9.55%
2019/10/01	0	0.00	9	17.60	17.55	-9	305	-2.95%
2019/09/27	1	17.50	21	17.44	17.50	-20	309	-6.46%
2019/09/26	3	17.60	16	17.64	17.60	-13	308	-4.21%
2019/09/25	0	0.00	34	17.75	17.65	-34	305	-11.15%
2019/09/24	4	17.65	10	17.59	17.60	-6	303	-1.98%
2019/09/23	103	17.70	29	17.58	17.55	74	310	23.86%	大買/
2019/09/20	5	17.52	5	17.50	17.50	0	308	0.00%
2019/09/18	5	17.85	6	17.75	17.75	-1	309	-0.32%
2019/09/17	10	17.80	20	17.72	17.80	-10	310	-3.22%
2019/09/16	25	17.87	11	17.86	17.80	14	310	4.51%
2019/09/12	7	17.85	0	0.00	17.85	7	315	2.22%
2019/09/06	0	0.00	9	17.85	18.05	-9	321	-2.80%
2019/09/05	0	0.00	8	17.67	17.70	-8	316	-2.52%
2019/09/04	3	17.63	25	17.54	17.65	-22	316	-6.95%
2019/09/03	0	0.00	24	17.54	17.50	-24	319	-7.50%
2019/09/02	0	0.00	6	17.63	17.60	-6	321	-1.87%
2019/08/30	0	0.00	8	17.62	17.60	-8	325	-2.46%
2019/08/29	0	0.00	23	17.46	17.60	-23	323	-7.11%
2019/08/28	1	17.55	0	0.00	17.45	1	321	0.31%
2019/08/27	41	17.64	42	17.64	17.60	-1	323	-0.31%
2019/08/26	2	17.53	0	0.00	17.55	2	324	0.62%
2019/08/23	0	0.00	9	17.79	17.80	-9	332	-2.71%
2019/08/22	9	17.69	0	0.00	17.65	9	334	2.69%
2019/08/21	10	17.75	10	17.64	17.75	0	340	0.00%
2019/08/20	0	0.00	2	17.60	17.45	-2	342	-0.58%
2019/08/19	1	17.15	5	17.31	17.30	-4	353	-1.13%
2019/08/15	5	17.14	0	0.00	17.15	5	353	1.41%
2019/08/14	0	0.00	10	17.30	17.35	-10	352	-2.84%
2019/08/12	10	17.00	0	0.00	17.00	10	356	2.80%
2019/08/08	22	17.00	0	0.00	17.00	22	363	6.06%
2019/08/07	18	17.10	18	17.10	16.90	0	393	0.00%
2019/07/29	8	18.31	5	18.27	18.35	3	406	0.74%
2019/07/26	5	18.29	0	0.00	18.30	5	408	1.22%
2019/07/25	12	18.32	10	18.38	18.20	2	415	0.48%
2019/07/24	13	18.30	0	0.00	18.40	13	418	3.11%
2019/07/23	10	18.40	0	0.00	18.50	10	426	2.34%
2019/07/19	17	18.50	7	18.50	18.50	10	437	2.29%
2019/07/18	10	18.50	0	0.00	18.40	10	468	2.13%
2019/07/17	18	18.65	17	18.65	18.70	1	478	0.21%
2019/07/12	35	18.77	5	18.80	18.80	30	507	5.91%
2019/07/11	10	18.83	0	0.00	18.85	10	577	1.73%
2019/07/05	0	0.00	1	19.50	19.60	-1	603	-0.17%
2019/07/02	1	19.45	1	19.45	19.40	0	659	0.00%
2019/07/01	1	19.40	0	0.00	19.40	1	663	0.15%
2019/06/28	7	19.41	0	0.00	19.40	7	674	1.04%
2019/06/27	2	19.50	1	19.55	19.55	1	670	0.15%
2019/06/26	1	19.50	2	19.55	19.50	-1	675	-0.15%
2019/06/25	0	0.00	3	19.57	19.50	-3	677	-0.44%
2019/06/24	0	0.00	7	19.44	19.45	-7	677	-1.03%
2019/06/21	0	0.00	1	19.40	19.30	-1	680	-0.15%
2019/06/20	2	19.30	3	19.40	19.35	-1	688	-0.15%
2019/06/19	3	19.33	0	0.00	19.30	3	692	0.43%
2019/06/13	3	19.50	3	19.50	19.45	0	768	0.00%
2019/06/12	0	0.00	1	19.55	19.55	-1	781	-0.13%
2019/06/11	4	19.50	0	0.00	19.50	4	813	0.49%
2019/06/10	2	19.50	3	19.63	19.55	-1	814	-0.12%
2019/06/06	4	19.55	0	0.00	19.55	4	820	0.49%
2019/06/05	7	19.69	7	19.72	19.65	0	819	0.00%
2019/06/04	4	19.65	1	19.60	19.65	3	823	0.36%
2019/06/03	1	19.65	0	0.00	19.70	1	835	0.12%
2019/05/31	15	19.77	4	19.78	19.85	11	835	1.32%
2019/05/30	8	19.71	0	0.00	19.70	8	836	0.96%
2019/05/29	18	19.85	0	0.00	19.85	18	834	2.16%
2019/05/28	15	19.84	6	20.08	19.85	9	838	1.07%
2019/05/27	14	19.94	4	20.01	19.95	10	838	1.19%
2019/05/24	16	19.92	29	20.22	19.90	-13	836	-1.55%
2019/05/23	10	19.90	5	19.97	19.90	5	833	0.60%
2019/05/22	16	19.91	31	19.94	19.90	-15	860	-1.74%
2019/05/21	14	19.81	0	0.00	19.80	14	871	1.61%
2019/05/20	8	19.80	0	0.00	20.00	8	877	0.91%
2019/05/17	9	19.98	0	0.00	20.00	9	887	1.01%
2019/05/16	14	20.19	9	20.37	20.20	5	889	0.56%
2019/05/15	0	0.00	28	20.34	20.30	-28	893	-3.13%
2019/05/14	0	0.00	24	20.05	20.05	-24	883	-2.72%
2019/05/10	10	19.73	0	0.00	19.70	10	983	1.02%
2019/05/09	30	19.78	0	0.00	19.75	30	984	3.05%
2019/05/08	4	19.90	1	19.95	20.00	3	980	0.31%
2019/05/07	17	19.94	2	19.95	19.95	15	1,022	1.47%
2019/05/06	48	19.76	0	0.00	19.85	48	1,029	4.66%
2019/05/03	5	20.10	3	20.10	20.10	2	1,031	0.19%
2019/05/02	10	20.05	7	20.11	20.05	3	1,034	0.29%
2019/04/30	16	19.99	21	20.11	20.00	-5	1,027	-0.49%
2019/04/29	52	19.95	23	20.36	19.85	29	1,020	2.84%
2019/04/26	42	20.09	7	20.01	20.15	35	1,018	3.44%
2019/04/25	12	20.15	12	20.22	20.15	0	1,017	0.00%
2019/04/24	2	20.30	47	20.30	20.15	-45	1,019	-4.41%
2019/04/23	35	20.01	1	20.30	19.90	34	991	3.43%
2019/04/22	14	20.27	4	20.49	20.25	10	986	1.01%
2019/04/19	27	20.01	18	20.27	20.35	9	989	0.91%
2019/04/18	30	20.25	0	0.00	20.10	30	987	3.04%
2019/04/17	5	20.69	50	21.02	20.75	-45	977	-4.61%
2019/04/16	0	0.00	76	20.39	20.80	-76	913	-8.32%
2019/04/15	10	19.90	12	20.06	19.90	-2	874	-0.23%
2019/04/12	13	19.92	0	0.00	19.90	13	883	1.47%
2019/04/11	32	20.02	23	20.10	20.00	9	886	1.02%
2019/04/10	0	0.00	4	20.24	20.20	-4	885	-0.45%
2019/04/09	10	20.35	45	20.40	20.35	-35	885	-3.95%
2019/04/08	17	19.97	71	19.99	20.10	-54	866	-6.23%
2019/04/03	3	19.55	4	19.50	19.55	-1	845	-0.12%
2019/04/02	19	19.45	2	19.50	19.30	17	850	2.00%
2019/04/01	10	19.60	9	19.75	19.60	1	842	0.12%
2019/03/29	30	19.59	3	19.60	19.65	27	844	3.20%
2019/03/28	16	19.75	3	20.05	19.75	13	875	1.48%
2019/03/27	3	20.00	10	20.16	19.95	-7	881	-0.79%
2019/03/26	0	0.00	10	19.99	19.90	-10	893	-1.12%
2019/03/25	9	19.86	0	0.00	19.80	9	910	0.99%
2019/03/22	32	19.93	20	20.14	19.95	12	990	1.21%
2019/03/21	30	19.99	8	20.05	20.00	22	1,039	2.12%
2019/03/20	43	20.12	39	20.37	20.00	4	1,052	0.38%
2019/03/19	0	0.00	43	19.85	20.00	-43	1,031	-4.17%
2019/03/18	41	19.38	26	19.52	19.65	15	1,015	1.48%
2019/03/15	21	19.79	14	19.80	19.60	7	1,014	0.69%
2019/03/14	0	0.00	60	19.58	19.60	-60	1,015	-5.91%
2019/03/13	21	19.06	17	19.05	19.05	4	998	0.40%
2019/03/12	12	19.09	10	19.24	19.10	2	1,008	0.20%
2019/03/11	0	0.00	15	19.14	19.05	-15	1,119	-1.34%
2019/03/08	13	19.03	4	19.08	19.00	9	1,143	0.79%
2019/03/07	58	19.13	0	0.00	18.95	58	1,139	5.09%
2019/03/06	16	19.45	6	19.47	19.45	10	1,131	0.88%
2019/03/05	6	19.43	18	19.53	19.45	-12	1,133	-1.06%
2019/03/04	1	19.35	28	19.50	19.40	-27	1,134	-2.38%
2019/02/27	21	19.27	11	19.37	19.35	10	1,132	0.88%
2019/02/26	27	19.36	10	19.63	19.30	17	1,130	1.50%
2019/02/25	14	19.51	4	19.63	19.50	10	1,137	0.88%
2019/02/22	61	19.57	4	19.78	19.60	57	1,154	4.94%
2019/02/21	14	19.32	70	19.60	19.80	-56	1,147	-4.88%
2019/02/20	10	19.36	22	19.49	19.40	-12	1,120	-1.07%
2019/02/19	1	19.20	23	19.23	19.30	-22	1,112	-1.98%
2019/02/18	29	19.21	9	19.55	18.90	20	1,104	1.81%
2019/02/15	10	19.35	22	19.49	19.35	-12	1,095	-1.10%
2019/02/14	43	19.39	2	19.55	19.35	41	1,090	3.76%
2019/02/13	20	19.52	5	19.73	19.50	15	1,082	1.39%
2019/02/12	6	19.42	38	19.54	19.65	-32	1,063	-3.01%
2019/02/11	3	18.60	25	19.01	19.30	-22	969	-2.27%
2019/01/30	37	18.63	9	18.72	18.50	28	955	2.93%
2019/01/29	21	18.68	3	18.65	18.65	18	951	1.89%
2019/01/28	20	18.85	48	18.91	18.85	-28	948	-2.95%
2019/01/25	28	18.42	20	18.51	18.40	8	911	0.88%
2019/01/24	8	18.23	29	18.42	18.40	-21	905	-2.32%
2019/01/23	0	0.00	23	18.12	18.15	-23	905	-2.54%
2019/01/22	0	0.00	5	17.88	17.90	-5	910	-0.55%
2019/01/21	28	17.78	8	17.79	17.75	20	916	2.18%
2019/01/18	25	17.63	3	17.85	17.60	22	922	2.39%
2019/01/17	22	17.81	1	18.05	17.80	21	923	2.27%
2019/01/16	28	17.95	11	18.10	17.95	17	920	1.85%
2019/01/15	38	17.95	5	18.09	17.95	33	929	3.55%
2019/01/14	12	18.04	13	18.20	18.00	-1	934	-0.11%
2019/01/11	19	18.13	19	18.29	18.05	0	936	0.00%
2019/01/10	8	18.21	2	18.80	18.20	6	933	0.64%
2019/01/09	0	0.00	16	18.65	18.60	-16	936	-1.71%
2019/01/08	1	18.55	32	18.72	18.45	-31	938	-3.30%
2019/01/07	0	0.00	10	18.45	18.35	-10	936	-1.07%
2019/01/04	38	18.03	22	18.30	18.30	16	949	1.69%
2019/01/03	20	18.59	10	18.71	18.45	10	987	1.01%
2019/01/02	20	18.69	22	19.02	18.70	-2	1,042	-0.19%
2018/12/28	10	18.41	28	18.65	18.75	-18	1,044	-1.72%
2018/12/27	80	18.39	3	18.55	18.40	77	1,064	7.23%
2018/12/26	49	18.31	17	18.57	18.10	32	1,066	3.00%
2018/12/25	10	18.50	8	18.56	18.45	2	1,064	0.19%
2018/12/24	17	18.94	18	19.11	18.90	-1	1,062	-0.09%
2018/12/22	26	18.98	5	19.09	19.00	21	1,060	1.98%
2018/12/21	8	19.10	68	18.91	19.10	-60	1,069	-5.61%
2018/12/20	0	0.00	40	18.87	18.75	-40	1,066	-3.75%
2018/12/19	5	18.95	44	19.01	18.75	-39	1,093	-3.57%
2018/12/18	43	18.85	2	18.75	18.70	41	1,088	3.77%
2018/12/17	0	0.00	41	19.47	19.10	-41	1,086	-3.77%
2018/12/14	30	18.55	67	18.50	18.70	-37	1,010	-3.66%
2018/12/13	20	18.16	14	18.28	18.10	6	969	0.62%
2018/12/12	38	18.25	41	18.12	18.00	-3	959	-0.31%
2018/12/11	21	17.76	10	17.83	17.70	11	954	1.15%
2018/12/10	23	17.52	16	18.08	17.70	7	959	0.73%
2018/12/07	57	17.97	8	17.91	18.00	49	949	5.16%
2018/12/06	46	17.68	0	0.00	17.45	46	944	4.87%
2018/12/05	26	17.64	0	0.00	17.80	26	941	2.76%
2018/12/04	35	17.96	128	18.37	17.95	-93	954	-9.74%	大賣/
2018/12/03	0	0.00	44	17.55	17.70	-44	847	-5.19%
2018/11/30	36	17.02	5	17.03	17.00	31	837	3.70%
2018/11/29	5	17.03	11	17.14	16.95	-6	846	-0.71%
2018/11/28	8	17.01	6	17.08	17.00	2	854	0.23%
2018/11/27	20	16.90	5	16.93	17.00	15	895	1.67%
2018/11/26	12	16.77	12	16.65	16.80	0	931	0.00%
2018/11/23	28	16.47	0	0.00	16.45	28	1,013	2.76%
2018/11/22	20	16.70	14	17.10	16.70	6	1,061	0.57%
2018/11/21	1	16.30	71	16.62	16.80	-70	1,057	-6.62%
2018/11/20	11	16.24	12	16.25	16.25	-1	1,052	-0.09%
2018/11/19	10	16.19	12	16.26	16.20	-2	1,076	-0.19%
2018/11/16	10	16.35	0	0.00	16.20	10	1,078	0.93%
2018/11/15	38	16.44	0	0.00	16.40	38	1,085	3.50%
2018/11/14	78	16.42	0	0.00	16.55	78	1,101	7.08%
2018/11/13	9	16.09	0	0.00	16.20	9	1,127	0.80%
2018/11/12	26	16.51	2	16.50	16.50	24	1,147	2.09%
2018/11/09	18	16.30	0	0.00	16.40	18	1,161	1.55%
2018/11/08	11	16.35	12	16.51	16.25	-1	1,174	-0.09%
2018/11/07	8	16.36	47	16.32	16.40	-39	1,198	-3.25%
2018/11/06	28	16.00	5	16.25	16.00	23	1,247	1.84%
2018/11/05	0	0.00	15	16.21	16.15	-15	1,281	-1.17%
2018/11/02	0	0.00	4	16.10	16.10	-4	1,326	-0.30%
2018/11/01	0	0.00	5	15.98	15.80	-5	1,404	-0.36%
2018/10/31	0	0.00	4	15.90	15.80	-4	1,428	-0.28%
2018/10/30	47	15.72	1	15.75	15.75	46	1,536	2.99%
2018/10/29	14	15.51	0	0.00	15.60	14	1,547	0.90%
2018/10/26	77	15.70	0	0.00	15.50	77	1,574	4.89%
2018/10/25	40	15.85	0	0.00	15.85	40	1,607	2.49%
2018/10/24	58	16.29	0	0.00	16.30	58	1,614	3.59%
2018/10/23	18	16.34	0	0.00	16.45	18	1,618	1.11%
2018/10/22	0	0.00	37	16.38	16.20	-37	1,615	-2.29%
2018/10/19	0	0.00	7	16.55	16.65	-7	1,624	-0.43%
2018/10/18	0	0.00	15	16.67	16.55	-15	1,724	-0.87%
2018/10/17	0	0.00	11	16.42	16.50	-11	1,767	-0.62%
2018/10/15	15	15.95	0	0.00	16.00	15	1,816	0.83%
2018/10/12	3	15.30	0	0.00	16.10	3	1,881	0.16%
2018/10/11	150	15.36	8	15.29	15.20	142	1,914	7.42%	大買/鉅額交易
2018/10/09	152	16.75	4	17.53	16.55	148	1,951	7.58%	大買/鉅額交易
2018/10/08	22	17.70	2	17.75	17.60	20	1,936	1.03%
2018/10/05	5	17.70	0	0.00	17.70	5	1,952	0.26%
2018/10/04	20	17.58	1	17.50	17.70	19	1,931	0.98%
2018/10/03	13	17.51	0	0.00	17.45	13	1,924	0.68%
2018/10/02	17	17.63	2	17.80	17.60	15	1,921	0.78%
2018/10/01	0	0.00	18	17.70	17.70	-18	1,918	-0.94%
2018/09/28	0	0.00	27	17.71	17.55	-27	1,927	-1.40%
2018/09/27	0	0.00	53	18.06	18.00	-53	1,932	-2.74%
2018/09/26	0	0.00	71	17.76	18.00	-71	1,922	-3.69%
2018/09/25	0	0.00	25	17.37	17.45	-25	1,905	-1.31%
2018/09/21	0	0.00	39	17.41	17.35	-39	1,952	-2.00%
2018/09/20	5	17.20	13	17.48	17.20	-8	1,995	-0.40%
2018/09/19	0	0.00	39	17.09	17.40	-39	2,001	-1.95%
2018/09/18	10	16.85	5	16.87	16.85	5	1,997	0.25%
2018/09/17	3	17.35	20	17.29	17.00	-17	2,004	-0.85%
2018/09/14	0	0.00	30	17.27	17.15	-30	2,003	-1.50%
2018/09/13	2	17.15	27	17.08	17.05	-25	2,033	-1.23%
2018/09/12	2	17.08	11	17.17	16.95	-9	2,056	-0.44%
2018/09/11	6	17.07	43	17.08	17.10	-37	2,106	-1.76%
2018/09/10	0	0.00	12	16.95	16.85	-12	2,243	-0.53%
2018/09/07	5	17.15	11	17.29	17.15	-6	2,287	-0.26%
2018/09/06	10	17.20	0	0.00	17.20	10	2,304	0.43%
2018/09/05	0	0.00	10	17.83	17.50	-10	2,363	-0.42%
2018/09/04	2	17.65	32	17.86	17.80	-30	2,410	-1.24%
2018/09/03	18	18.09	66	18.29	17.65	-48	2,425	-1.98%
2018/08/31	31	18.40	65	18.57	18.40	-34	2,403	-1.41%
2018/08/30	2	18.40	41	18.49	18.65	-39	2,383	-1.64%
2018/08/29	0	0.00	92	17.79	18.20	-92	2,349	-3.92%
2018/08/28	0	0.00	20	17.24	17.15	-20	2,304	-0.87%
2018/08/27	0	0.00	10	17.19	17.05	-10	2,322	-0.43%
2018/08/24	2	16.43	0	0.00	16.30	2	2,331	0.09%
2018/08/23	0	0.00	5	17.02	16.85	-5	2,362	-0.21%
2018/08/22	0	0.00	30	17.22	16.90	-30	2,403	-1.25%
2018/08/21	7	17.00	31	17.15	17.00	-24	2,447	-0.98%
2018/08/20	18	17.36	0	0.00	16.85	18	2,433	0.74%
2018/08/17	30	17.67	0	0.00	17.60	30	2,402	1.25%
2018/08/16	10	17.75	5	18.15	17.75	5	2,384	0.21%
2018/08/15	10	18.00	0	0.00	18.00	10	2,369	0.42%
2018/08/13	115	17.75	0	0.00	17.60	115	2,341	4.91%	大買/鉅額交易
2018/08/10	0	0.00	5	18.55	18.50	-5	2,289	-0.22%
2018/08/09	35	17.91	27	18.48	18.85	8	2,268	0.35%
2018/08/08	50	18.15	30	18.60	17.80	20	2,224	0.90%
2018/08/07	10	17.90	29	18.20	18.30	-19	2,174	-0.87%
2018/08/06	27	17.93	89	17.75	18.00	-62	2,147	-2.89%
2018/08/03	10	17.05	24	17.29	17.20	-14	2,035	-0.69%
2018/08/02	20	17.20	5	17.45	17.20	15	2,018	0.74%
2018/08/01	25	17.30	83	17.16	17.30	-58	1,983	-2.92%
2018/07/31	0	0.00	20	16.78	16.75	-20	1,943	-1.03%
2018/07/30	0	0.00	2	16.60	16.60	-2	1,927	-0.10%
2018/07/27	5	16.45	10	16.63	16.45	-5	1,917	-0.26%
2018/07/25	79	16.36	63	17.13	16.40	16	1,882	0.85%
2018/07/24	10	16.73	15	16.52	16.70	-5	1,775	-0.28%
2018/07/23	0	0.00	19	16.50	16.30	-19	1,725	-1.10%
2018/07/20	6	16.36	0	0.00	16.30	6	1,695	0.35%
2018/07/19	40	16.40	52	16.57	16.40	-12	1,667	-0.72%
2018/07/18	1	16.10	1	15.95	16.10	0	1,605	0.00%
2018/07/17	13	16.40	13	16.33	16.40	0	1,556	0.00%
2018/07/16	30	15.80	30	15.93	15.80	0	1,467	0.00%
2018/07/13	5	15.20	0	0.00	15.45	5	1,421	0.35%
2018/07/12	7	14.90	5	14.89	14.85	2	1,392	0.14%
2018/07/11	1	14.95	0	0.00	14.75	1	1,392	0.07%
2018/07/10	1	14.80	1	14.95	14.95	0	1,391	0.00%
2018/07/09	6	14.81	1	15.30	14.80	5	1,387	0.36%
2018/07/06	27	14.87	32	14.78	14.95	-5	1,382	-0.36%
2018/07/05	29	14.77	8	15.09	14.40	21	1,366	1.54%
2018/07/04	26	15.45	9	15.54	15.45	17	1,348	1.26%
2018/07/03	30	15.52	2	15.45	15.50	28	1,324	2.11%
2018/07/02	47	15.89	52	16.19	15.85	-5	1,304	-0.38%
2018/06/29	20	15.85	77	15.79	15.85	-57	1,249	-4.56%
2018/06/28	25	15.39	10	15.45	15.35	15	1,188	1.26%
2018/06/27	35	15.61	27	15.90	15.75	8	1,170	0.68%
2018/06/26	21	15.47	4	15.80	15.60	17	1,163	1.46%
2018/06/25	10	15.63	5	16.10	15.70	5	1,147	0.44%
2018/06/22	10	15.90	28	16.18	15.90	-18	1,136	-1.58%
2018/06/21	4	15.35	27	15.81	15.90	-23	1,101	-2.09%
2018/06/20	17	15.74	2	15.55	15.55	15	1,077	1.39%
2018/06/19	50	16.50	55	16.41	16.25	-5	1,034	-0.48%
2018/06/15	44	15.94	0	0.00	16.00	44	891	4.94%
2018/06/14	38	15.58	0	0.00	15.55	38	928	4.09%
2018/06/13	5	15.85	47	15.98	15.75	-42	901	-4.66%
2018/06/12	20	15.60	40	15.52	15.60	-20	827	-2.42%
2018/06/11	30	15.20	12	15.36	15.20	18	771	2.33%
2018/06/08	24	15.17	4	15.25	15.15	20	746	2.68%
2018/06/07	32	15.14	9	15.25	15.20	23	723	3.18%
2018/06/06	41	15.10	41	15.24	15.10	0	710	0.00%
2018/06/05	27	14.85	0	0.00	14.85	27	667	4.04%
2018/06/04	10	14.90	33	15.14	14.90	-23	676	-3.40%
2018/06/01	51	14.86	13	15.13	14.90	38	659	5.77%
2018/05/31	13	14.88	39	14.95	15.00	-26	646	-4.02%
2018/05/30	0	0.00	30	14.77	14.55	-30	621	-4.83%
2018/05/29	20	14.08	25	14.72	14.50	-5	576	-0.87%
2018/05/28	45	13.93	5	14.05	13.95	40	526	7.60%
2018/05/25	25	14.00	0	0.00	14.00	25	526	4.75%
2018/05/24	46	14.07	0	0.00	14.10	46	532	8.64%
2018/05/23	18	14.00	0	0.00	14.00	18	571	3.15%
2018/05/22	5	14.14	0	0.00	14.05	5	571	0.87%
2018/05/21	2	14.20	7	14.33	14.20	-5	572	-0.87%
2018/05/18	19	14.15	16	14.28	14.20	3	567	0.53%
2018/05/17	5	14.15	33	14.24	14.15	-28	568	-4.93%
2018/05/16	10	14.04	6	14.13	14.05	4	564	0.71%
2018/05/15	25	14.01	45	14.11	14.05	-20	574	-3.48%
2018/05/14	5	13.55	2	13.60	13.55	3	564	0.53%
2018/05/11	0	0.00	10	13.47	13.40	-10	566	-1.77%
2018/05/10	19	13.35	1	13.40	13.35	18	565	3.18%
2018/05/09	24	13.45	0	0.00	13.40	24	658	3.65%
2018/05/08	48	13.43	12	13.53	13.40	36	663	5.43%
2018/05/07	0	0.00	1	13.40	13.30	-1	671	-0.15%
2018/05/04	39	13.14	0	0.00	13.20	39	677	5.76%
2018/05/03	9	13.05	1	13.20	13.05	8	680	1.18%
2018/05/02	27	13.17	5	13.20	13.15	22	683	3.22%
2018/04/30	5	13.05	1	13.15	13.05	4	693	0.58%
2018/04/27	9	13.10	2	13.03	13.10	7	697	1.00%
2018/04/26	25	12.92	7	13.24	12.90	18	701	2.57%
2018/04/25	13	13.14	0	0.00	13.15	13	705	1.84%
2018/04/24	11	13.15	0	0.00	13.15	11	712	1.54%
2018/04/23	6	13.48	0	0.00	13.40	6	715	0.84%
2018/04/20	36	13.61	0	0.00	13.60	36	757	4.75%
2018/04/19	17	13.54	6	13.49	13.55	11	764	1.44%
2018/04/18	8	13.30	0	0.00	13.40	8	784	1.02%
2018/04/17	10	13.45	2	13.70	13.45	8	792	1.01%
2018/04/16	9	13.72	2	13.80	13.60	7	793	0.88%
2018/04/13	11	13.74	0	0.00	13.70	11	799	1.38%
2018/04/12	40	13.80	0	0.00	13.80	40	816	4.90%
2018/04/11	32	13.84	2	13.90	13.85	30	839	3.57%
2018/04/10	15	13.75	5	13.90	13.85	10	848	1.18%
2018/04/09	2	13.90	2	14.00	13.85	0	866	0.00%
2018/04/03	6	13.95	0	0.00	13.95	6	878	0.68%
2018/04/02	0	0.00	15	14.03	14.00	-15	950	-1.58%
2018/03/31	0	0.00	13	14.03	13.95	-13	957	-1.36%
2018/03/30	0	0.00	18	13.94	13.95	-18	958	-1.88%
2018/03/29	0	0.00	40	14.04	13.85	-40	964	-4.15%
2018/03/28	3	13.88	1	13.90	13.90	2	961	0.21%
2018/03/27	1	13.90	10	13.89	13.85	-9	975	-0.92%
2018/03/26	0	0.00	33	13.78	13.70	-33	1,063	-3.10%
2018/03/23	53	13.56	0	0.00	13.65	53	1,059	5.00%
2018/03/22	0	0.00	7	14.01	13.60	-7	1,064	-0.66%
2018/03/21	5	13.90	0	0.00	13.90	5	1,057	0.47%
2018/03/20	0	0.00	115	14.34	14.20	-115	1,051	-10.94%	大賣/鉅額交易
2018/03/19	0	0.00	24	13.95	13.95	-24	950	-2.53%
2018/03/16	0	0.00	12	14.00	13.85	-12	950	-1.26%
2018/03/15	0	0.00	17	13.95	13.95	-17	951	-1.79%
2018/03/14	10	13.90	12	13.97	13.90	-2	951	-0.21%
2018/03/13	21	13.95	0	0.00	13.95	21	956	2.20%
2018/03/12	10	13.95	42	13.90	13.95	-32	960	-3.33%
2018/03/09	5	13.70	0	0.00	13.70	5	959	0.52%
2018/03/08	62	13.76	20	14.09	13.80	42	966	4.35%
2018/03/07	5	14.00	12	14.20	14.00	-7	956	-0.73%
2018/03/06	19	14.10	5	14.26	14.10	14	955	1.46%
2018/03/05	0	0.00	53	14.14	14.20	-53	962	-5.50%
2018/03/02	11	13.85	0	0.00	13.85	11	943	1.17%
2018/03/01	8	13.81	25	13.84	13.90	-17	951	-1.79%
2018/02/27	5	13.75	0	0.00	13.75	5	955	0.52%
2018/02/26	10	13.75	10	13.95	13.75	0	982	0.00%
2018/02/23	5	13.90	54	14.01	13.90	-49	982	-4.99%
2018/02/22	6	13.75	0	0.00	13.75	6	960	0.62%
2018/02/21	20	13.75	41	13.69	13.75	-21	969	-2.17%
2018/02/12	10	13.35	4	13.50	13.35	6	971	0.62%
2018/02/09	5	13.40	0	0.00	13.40	5	991	0.50%
2018/02/08	17	13.68	18	14.07	13.65	-1	996	-0.10%
2018/02/07	100	13.35	0	0.00	13.85	100	1,003	9.97%
2018/02/06	50	12.76	0	0.00	12.70	50	1,095	4.56%
2018/02/05	15	13.45	0	0.00	13.45	15	1,097	1.37%
2018/02/02	6	13.80	0	0.00	13.80	6	1,124	0.53%
2018/02/01	55	13.90	123	13.82	13.90	-68	1,204	-5.65%	大賣/
2018/01/31	1	13.45	8	13.47	13.45	-7	1,226	-0.57%
2018/01/30	21	13.51	5	13.50	13.40	16	1,294	1.24%
2018/01/29	19	13.77	12	13.83	13.80	7	1,479	0.47%
2018/01/26	13	13.82	2	13.85	13.75	11	1,547	0.71%
2018/01/25	50	13.88	17	13.86	13.90	33	1,712	1.93%
2018/01/24	15	13.77	2	13.95	13.80	13	1,751	0.74%
2018/01/23	5	13.90	19	14.02	13.90	-14	1,750	-0.80%
2018/01/22	20	13.95	8	14.05	13.95	12	1,759	0.68%
2018/01/19	10	13.95	10	14.28	13.95	0	1,787	0.00%
2018/01/18	10	14.20	0	0.00	14.20	10	1,783	0.56%
2018/01/17	30	14.27	5	14.65	14.30	25	1,781	1.40%
2018/01/16	2	14.70	66	14.73	14.60	-64	1,783	-3.59%
2018/01/15	0	0.00	40	14.44	14.45	-40	1,743	-2.29%
2018/01/12	0	0.00	63	14.54	14.40	-63	1,740	-3.62%
2018/01/11	0	0.00	25	14.33	14.30	-25	1,734	-1.44%
2018/01/10	0	0.00	71	14.19	14.15	-71	1,734	-4.09%
2018/01/09	0	0.00	6	14.35	14.05	-6	1,737	-0.35%
2018/01/08	46	14.42	13	14.60	14.30	33	1,737	1.90%
2018/01/05	15	14.55	51	14.57	14.55	-36	1,728	-2.08%
2018/01/04	10	14.35	28	14.45	14.40	-18	1,711	-1.05%
2018/01/03	5	14.30	80	14.44	14.30	-75	1,715	-4.37%
2018/01/02	3	14.13	10	14.22	14.25	-7	1,705	-0.41%