映泰 (2399)-國票-北高雄券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
574張
產業
上市電腦週邊類股
314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－國票-北高雄券商分點個股進出

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-北高雄券商分點個股進出
國票-北高雄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
2024/06/05	0	0.00	1	21.85	21.90	-1	2,098	-0.05%
2024/06/04	2	22.90	1	22.50	22.50	1	2,082	0.05%
2024/06/03	1	22.75	1	23.10	23.10	0	2,111	0.00%
2024/05/31	2	23.85	2	23.15	23.20	0	2,095	0.00%
2024/05/30	1	23.85	2	23.85	23.90	-1	2,090	-0.05%
2024/05/24	0	0.00	7	20.95	20.85	-7	2,481	-0.28%
2024/05/22	7	21.40	0	0.00	21.25	7	2,519	0.28%
2024/05/14	0	0.00	0.3	20.40	20.50	-0.3	3,129	-0.01%
2024/05/07	0	0.00	20	20.75	21.35	-20	3,185	-0.63%
2024/05/03	1	20.55	0	0.00	20.30	1	3,157	0.03%
2024/04/17	5	21.43	5	21.55	21.50	0	3,393	0.00%
2024/04/16	1	20.85	0	0.00	21.25	1	3,411	0.03%
2024/04/15	1	22.20	0	0.00	22.20	1	3,405	0.03%
2024/04/12	6	22.95	0	0.00	22.95	6	3,392	0.18%
2024/04/10	0	0.00	2	23.05	23.05	-2	3,402	-0.06%
2024/04/03	5	23.05	5	23.00	23.10	0	3,469	0.00%
2024/04/01	5	23.35	25	23.48	23.40	-20	3,715	-0.54%
2024/03/29	20	23.63	20	23.63	23.20	0	3,733	0.00%
2024/03/27	10	23.30	0	0.00	23.30	10	3,774	0.26%
2024/03/26	8	23.50	8	23.65	23.25	0	3,782	0.00%
2024/03/21	0	0.00	1	22.90	22.90	-1	3,797	-0.03%
2024/03/18	0	23.30	0	0.00	23.40	0	3,993	0.00%
2024/03/13	16	24.65	16	24.43	23.80	0	4,252	0.00%
2024/03/12	56	24.62	16	24.68	24.80	40	4,941	0.81%
2024/03/08	10	23.90	13	23.98	23.90	-3	5,484	-0.05%
2024/03/06	1	24.80	0	0.00	24.65	1	5,366	0.02%
2024/03/05	16	25.01	16	25.09	25.15	0	5,334	0.00%
2024/03/04	10	25.50	10	25.50	24.65	0	5,159	0.00%
2024/03/01	66	26.27	63	26.49	25.95	3	5,079	0.06%
2024/02/22	0	0.00	50	24.95	24.55	-50	4,511	-1.11%
2024/02/19	11	25.71	11	25.63	25.45	0	4,459	0.00%
2024/02/16	25	25.36	112	25.28	25.80	-87	4,428	-1.96%	大賣/
2024/02/15	90	24.43	39	24.09	24.40	51	4,183	1.22%
2024/02/05	39	23.57	10	23.65	23.10	29	4,046	0.72%
2024/02/02	3	23.10	3	23.10	22.90	0	4,026	0.00%
2024/01/31	7	23.05	8	23.00	23.00	-1	4,248	-0.02%
2024/01/30	10	23.40	10	23.50	23.15	0	4,267	0.00%
2024/01/25	4	23.90	4	23.95	23.75	0	4,429	0.00%
2024/01/22	23	23.52	23	23.56	23.55	0	4,494	0.00%
2024/01/19	8	23.10	0	0.00	23.05	8	4,589	0.17%
2024/01/17	1	23.10	0	0.00	23.10	1	4,823	0.02%
2024/01/11	1	23.55	0	0.00	24.35	1	5,159	0.02%
2024/01/05	0	0.00	1	23.80	23.90	-1	5,171	-0.02%
2024/01/04	1	24.15	5	23.72	23.95	-4	5,273	-0.08%
2023/12/27	2	25.15	1	24.95	25.05	1	5,464	0.02%
2023/12/25	1	24.20	1	24.40	24.20	0	5,306	0.00%
2023/12/19	0	0.00	12	23.45	23.45	-12	5,302	-0.23%
2023/12/18	1	23.85	1	24.00	23.80	0	5,370	0.00%
2023/12/15	0	0.00	32	24.28	24.10	-32	5,403	-0.59%
2023/12/14	0	0.00	1	24.70	24.40	-1	5,412	-0.02%
2023/12/13	14	24.93	13	25.13	24.50	1	5,446	0.02%
2023/12/12	0	0.00	7	24.05	24.05	-7	5,464	-0.13%
2023/12/11	30	24.75	31	24.70	24.65	-1	5,409	-0.02%
2023/12/08	9	25.37	53	25.40	25.20	-44	5,341	-0.82%
2023/12/07	90	26.45	41	26.50	25.15	49	5,206	0.94%
2023/12/06	10	25.98	8	26.40	26.40	2	4,527	0.04%
2023/12/05	40	24.38	10	24.35	24.00	30	3,970	0.76%
2023/11/29	11	23.97	10	24.00	23.75	1	3,895	0.03%
2023/11/28	10	23.55	11	23.67	23.90	-1	3,976	-0.03%
2023/11/27	5	23.10	0	0.00	23.00	5	3,937	0.13%
2023/11/21	20	24.50	21	24.61	24.40	-1	4,093	-0.02%
2023/11/16	30	24.68	20.1	24.57	24.20	9.9	4,404	0.22%
2023/11/15	20	24.35	22	24.55	24.30	-2	4,398	-0.05%
2023/11/13	0	0.00	10	24.60	24.40	-10	4,590	-0.22%
2023/11/10	1	23.50	0	0.00	23.55	1	4,537	0.02%
2023/11/09	50	24.82	40	24.88	24.10	10	4,518	0.22%
2023/11/08	0	0.00	1	24.65	24.15	-1	4,352	-0.02%
2023/11/06	2	24.38	0	0.00	24.50	2	4,382	0.05%
2023/11/03	1	24.50	0	0.00	24.45	1	4,397	0.02%
2023/11/02	0	0.00	1	24.20	24.25	-1	4,367	-0.02%
2023/11/01	10	23.50	0	0.00	23.25	10	4,306	0.23%
2023/10/31	1	23.50	0	0.00	23.55	1	4,300	0.02%
2023/10/30	2	23.68	3	23.80	23.55	-1	4,296	-0.02%
2023/10/27	2	24.50	20	24.70	24.20	-18	4,346	-0.41%
2023/10/26	5	24.57	15	24.44	23.90	-10	4,321	-0.23%
2023/10/25	38	24.76	104	24.86	24.30	-66	4,347	-1.52%	大賣/
2023/10/24	72	24.28	97	24.82	24.45	-25	4,266	-0.59%
2023/10/23	196	24.38	76	24.54	24.05	120	4,260	2.82%	大買/鉅額交易
2023/10/19	0	0.00	12	23.00	22.90	-12	4,367	-0.27%
2023/10/18	7	23.63	5	23.52	23.35	2	4,473	0.04%
2023/10/16	3	23.60	0	0.00	23.60	3	4,719	0.06%
2023/10/12	0	0.00	40	24.60	24.85	-40	5,447	-0.73%
2023/10/11	62	25.01	7	24.99	24.10	55	5,510	1.00%
2023/10/06	10	24.50	23	24.54	24.55	-13	5,613	-0.23%
2023/10/05	41	24.00	41	23.80	23.65	0	5,956	0.00%
2023/09/26	0	0.00	0	23.85	23.55	0	6,947	0.00%
2023/09/21	11	24.62	0	0.00	24.35	11	7,137	0.15%
2023/09/20	0	0.00	10	23.80	24.25	-10	7,080	-0.14%
2023/09/19	1	23.90	0	0.00	23.85	1	7,069	0.01%
2023/09/18	11	24.44	11	24.30	24.20	0	7,103	0.00%
2023/09/15	10	24.50	29	24.63	24.40	-19	7,189	-0.26%
2023/09/11	0	0.00	14	22.91	22.40	-14	7,443	-0.19%
2023/09/08	0	0.00	10	23.70	23.50	-10	7,598	-0.13%
2023/09/07	0	0.00	20	23.61	24.00	-20	7,727	-0.26%
2023/09/06	0	0.00	10	24.00	23.80	-10	7,906	-0.13%
2023/09/01	76	24.24	5	23.85	24.20	71	8,569	0.83%
2023/08/28	2	23.88	55.1	23.10	23.10	-53.1	9,472	-0.56%
2023/08/25	9	24.40	17	24.05	24.05	-8	9,515	-0.08%
2023/08/24	31.1	25.02	19	25.32	25.40	12.1	9,764	0.12%
2023/08/23	10	23.40	0	0.00	23.25	10	9,712	0.10%
2023/08/21	30	23.30	0	0.00	23.20	30	10,300	0.29%
2023/08/18	10	23.65	15	24.00	23.60	-5	10,860	-0.05%
2023/08/17	22	23.88	5	23.95	24.20	17	11,068	0.15%
2023/08/15	0	0.00	3	22.45	22.55	-3	11,188	-0.03%
2023/08/02	0	0.00	3	23.90	23.75	-3	10,926	-0.03%
2023/07/31	0	0.00	6	25.35	25.15	-6	10,775	-0.06%
2023/07/28	0	0.00	22	25.44	25.40	-22	10,689	-0.21%
2023/07/26	20	27.20	2	27.45	26.40	18	10,494	0.17%
2023/07/25	4	27.85	22	27.69	27.85	-18	10,331	-0.17%
2023/07/21	0	0.00	1	26.50	27.10	-1	10,009	-0.01%
2023/07/20	4	26.55	4	27.10	26.55	0	9,888	0.00%
2023/07/19	4	27.46	54	27.35	26.85	-50	9,796	-0.51%
2023/07/18	41	27.84	23	27.87	27.75	18	9,579	0.19%
2023/07/17	54	26.94	5	27.16	26.70	49	9,000	0.54%
2023/07/14	14	26.63	5	26.70	26.70	9	8,785	0.10%
2023/07/13	11	25.97	17	26.39	26.50	-6	8,625	-0.07%
2023/07/12	15	26.53	13	26.71	26.75	2	8,359	0.02%
2023/07/11	0	0.00	8	25.05	25.20	-8	7,902	-0.10%
2023/07/10	4	24.95	4	25.05	25.00	0	7,807	0.00%
2023/07/07	3	24.87	0	0.00	24.90	3	7,768	0.04%
2023/07/06	8	25.46	3	25.07	25.35	5	7,695	0.06%
2023/07/05	1	25.55	2	26.55	25.35	-1	7,608	-0.01%
2023/07/04	14	26.49	3	26.63	26.55	11	7,426	0.15%
2023/07/03	0	0.00	12	25.50	25.50	-12	6,856	-0.18%
2023/06/30	0	0.00	6	23.08	23.20	-6	6,749	-0.09%
2023/06/29	0	0.00	5	22.75	22.95	-5	6,691	-0.07%
2023/06/28	3	22.30	17	22.40	22.30	-14	6,632	-0.21%
2023/06/21	5	22.95	13	23.03	22.95	-8	6,567	-0.12%
2023/06/20	1	22.20	0	0.00	22.60	1	6,451	0.02%
2023/06/19	13	22.20	10	22.35	22.30	3	6,456	0.05%
2023/06/16	10	22.88	226	22.69	22.60	-216	6,565	-3.29%	大賣/鉅額交易
2023/06/15	18	23.41	24	23.14	23.10	-6	6,531	-0.09%
2023/06/14	18	22.87	17	23.09	23.20	1	6,413	0.02%
2023/06/13	8	22.68	8	22.95	22.55	0	6,256	0.00%
2023/06/12	9	22.56	4	23.00	22.40	5	6,262	0.08%
2023/06/09	45	22.17	46	22.12	22.70	-1	6,134	-0.02%
2023/06/08	22	21.16	40	21.35	21.35	-18	5,747	-0.31%
2023/06/07	45	21.57	50	21.85	21.15	-5	5,610	-0.09%
2023/06/06	53	22.38	32	22.68	21.60	21	5,479	0.38%
2023/06/05	30	21.03	52	21.35	22.65	-22	4,926	-0.45%
2023/06/02	32	20.31	39	20.38	20.60	-7	4,660	-0.15%
2023/06/01	24	19.89	34	19.92	20.10	-10	4,478	-0.22%
2023/05/31	82	20.05	34	20.26	19.80	48	4,426	1.08%
2023/05/30	73	20.84	165	20.88	20.00	-92	4,328	-2.13%	大賣/
2023/05/29	128	20.44	78	21.12	20.80	50	3,989	1.25%	大買/
2023/05/26	72	20.66	28	20.97	20.65	44	3,914	1.12%
2023/05/25	23	20.14	63	20.51	20.65	-40	3,919	-1.02%
2023/05/24	21	20.16	21	20.00	19.90	0	3,547	0.00%
2023/05/23	46	18.93	73	18.97	19.50	-27	2,983	-0.90%
2023/05/22	20	16.35	49	16.82	17.75	-29	2,692	-1.08%
2023/05/19	30	16.14	48	16.11	16.15	-18	2,522	-0.71%
2023/05/18	15	15.62	15	15.67	15.60	0	2,498	0.00%
2023/05/17	20	15.40	21	15.41	15.55	-1	2,498	-0.04%
2023/05/16	25	15.24	40	15.33	15.45	-15	2,504	-0.60%
2023/05/15	10	15.00	20	15.08	15.20	-10	2,597	-0.39%
2023/05/12	13	14.78	16	14.82	15.05	-3	2,608	-0.12%
2023/05/11	30	15.23	20	15.30	14.85	10	2,619	0.38%
2023/05/10	24	15.13	30	15.20	15.35	-6	2,622	-0.23%
2023/05/09	26	15.32	20	15.35	15.10	6	2,626	0.23%
2023/05/08	20	15.25	25	15.28	15.30	-5	2,630	-0.19%
2023/05/05	20	15.23	15	15.30	15.20	5	2,649	0.19%
2023/05/04	25	15.26	25	15.30	15.25	0	2,688	0.00%
2023/05/03	31	15.50	20	15.60	15.20	11	2,708	0.41%
2023/05/02	20	15.40	30	15.45	15.60	-10	2,717	-0.37%
2023/04/27	30	15.36	28	15.39	15.25	2	2,796	0.07%
2023/04/26	8	14.96	10	15.10	15.10	-2	2,838	-0.07%
2023/04/25	30	15.28	20	15.40	14.80	10	2,893	0.35%
2023/04/24	21	15.12	25	15.16	15.40	-4	2,884	-0.14%
2023/04/21	20	15.55	20	15.55	15.00	0	2,899	0.00%
2023/04/20	30	15.72	22	15.77	15.45	8	2,890	0.28%
2023/04/19	10	15.90	10	15.90	15.75	0	2,882	0.00%
2023/04/18	21	16.04	20	16.05	15.80	1	2,878	0.03%
2023/04/17	30	16.20	20	16.25	16.05	10	2,885	0.35%
2023/04/14	25	16.32	22	16.42	16.20	3	2,890	0.10%
2023/04/13	21	16.24	15	16.30	16.20	6	3,002	0.20%
2023/04/12	18	16.31	28	16.39	16.50	-10	2,990	-0.33%
2023/04/11	15	16.23	10	16.30	16.05	5	2,998	0.17%
2023/04/10	16	16.08	15	16.12	16.05	1	2,994	0.03%
2023/04/07	20	15.85	25	15.89	15.85	-5	2,987	-0.17%
2023/04/06	15	16.10	10	16.20	15.85	5	2,983	0.17%
2023/03/31	15	15.95	5	15.95	15.95	10	2,977	0.34%
2023/03/30	5	16.30	5	16.50	16.25	0	2,959	0.00%
2023/03/29	16	16.31	15	16.40	16.25	1	2,957	0.03%
2023/03/27	5	16.70	0	0.00	16.70	5	2,960	0.17%
2023/03/24	2	17.05	0	0.00	17.20	2	2,982	0.07%
2023/03/23	20	17.06	15	17.32	17.05	5	3,221	0.16%
2023/03/22	8	17.10	3	17.30	17.10	5	3,351	0.15%
2023/03/21	2	17.30	19	16.82	17.20	-17	3,292	-0.52%
2023/03/20	16	16.72	16	16.88	16.40	0	3,126	0.00%
2023/03/17	25	16.52	35	16.56	16.55	-10	3,058	-0.33%
2023/03/16	35	15.91	18	16.01	16.00	17	2,901	0.59%
2023/03/15	64	16.37	61	16.40	16.20	3	2,869	0.10%
2023/03/14	25	16.01	5	16.20	15.65	20	2,731	0.73%
2023/03/13	20	15.83	30	15.73	15.80	-10	2,683	-0.37%
2023/03/09	0	0.00	1	15.80	15.75	-1	2,668	-0.04%
2023/03/08	6	15.74	21	15.70	15.95	-15	2,679	-0.56%
2023/03/07	1	15.85	0	0.00	15.75	1	2,676	0.04%
2023/03/06	1	15.80	0	0.00	15.70	1	2,646	0.04%
2023/03/03	1	15.55	0	0.00	15.60	1	2,667	0.04%
2023/03/01	5	15.45	1	15.40	15.35	4	2,678	0.15%
2023/02/24	20	16.40	0	0.00	15.75	20	2,657	0.75%
2023/02/23	40	15.66	40	15.68	16.25	0	2,458	0.00%
2023/02/21	0	0.00	1	15.15	14.90	-1	2,248	-0.04%
2023/02/20	1	15.15	0	0.00	15.05	1	2,331	0.04%
2023/02/17	0	0.00	2	15.00	15.05	-2	2,340	-0.09%
2023/02/16	26	14.93	25	14.98	14.90	1	2,337	0.04%
2023/02/15	2	14.60	1	14.50	14.50	1	2,298	0.04%
2023/02/14	0	0.00	2	14.50	14.50	-2	2,371	-0.08%
2023/02/13	5	14.65	5	14.40	14.40	0	2,917	0.00%
2023/02/10	0	0.00	1	14.10	14.10	-1	3,141	-0.03%
2023/02/07	7	14.50	7	14.55	14.60	0	3,245	0.00%
2023/02/02	3	14.60	0	0.00	14.55	3	3,284	0.09%
2023/01/31	40	14.35	1	14.25	14.35	39	3,533	1.10%
2023/01/30	163	14.26	41	14.32	14.30	122	3,706	3.29%	大買/鉅額交易
2023/01/17	25	13.79	30	13.71	13.80	-5	3,666	-0.14%
2023/01/16	41	13.90	15	13.90	13.75	26	3,670	0.71%
2023/01/13	15	14.07	15	14.02	13.55	0	3,651	0.00%
2023/01/11	0	0.00	6	13.80	13.80	-6	3,864	-0.16%
2023/01/05	2	13.85	2	13.90	13.70	0	3,872	0.00%
2023/01/04	20	13.83	20	13.78	13.75	0	3,849	0.00%
2023/01/03	87	13.90	63	14.02	13.70	24	3,834	0.63%
2022/12/30	0	0.00	22	13.54	13.30	-22	3,710	-0.59%
2022/12/29	104	13.40	62	13.21	13.50	42	3,702	1.13%	大買/
2022/12/28	10	13.25	0	0.00	13.10	10	3,654	0.27%
2022/12/27	10	13.50	0	0.00	13.55	10	3,647	0.27%
2022/12/20	11	13.95	10	14.10	13.40	1	3,784	0.03%
2022/12/16	1	14.20	0	0.00	14.00	1	3,761	0.03%
2022/12/15	70	14.56	70	14.59	14.60	0	3,704	0.00%
2022/12/14	39	14.42	42	14.46	14.45	-3	3,438	-0.09%
2022/12/09	3	13.70	0	0.00	13.65	3	3,259	0.09%
2022/12/01	5	14.45	5	14.35	14.30	0	3,201	0.00%
2022/11/29	3	13.70	3	13.80	13.85	0	3,157	0.00%
2022/11/25	5	14.30	5	14.40	13.90	0	3,138	0.00%
2022/11/23	0	0.00	1	14.35	13.90	-1	3,107	-0.03%
2022/11/18	29	14.32	29	14.35	14.05	0	3,060	0.00%
2022/11/17	13	14.04	13	14.00	14.20	0	3,022	0.00%
2022/11/16	79	14.29	82	14.24	14.05	-3	3,000	-0.10%
2022/11/14	4	13.50	0	0.00	13.70	4	2,898	0.14%
2022/11/09	72	14.51	73	14.30	14.45	-1	2,822	-0.04%
2022/11/08	61	14.18	60	14.35	14.10	1	2,298	0.04%
2022/11/07	20	13.55	21	13.66	14.40	-1	1,999	-0.05%
2022/11/02	15	12.80	15	12.91	12.95	0	1,909	0.00%
2022/10/31	6	12.88	6	12.83	12.80	0	1,903	0.00%
2022/10/28	13	12.97	13	12.98	12.85	0	1,886	0.00%
2022/10/27	71	13.09	84	13.16	13.30	-13	1,853	-0.70%
2022/10/26	10	12.60	13	12.83	12.90	-3	1,609	-0.19%
2022/10/25	9	12.12	9	12.10	12.05	0	1,457	0.00%
2022/10/24	1	12.20	0	0.00	11.95	1	1,702	0.06%
2022/10/20	21	12.53	16	12.57	12.25	5	1,756	0.28%
2022/10/19	4	12.61	13	12.88	13.00	-9	1,650	-0.55%
2022/10/18	20	12.10	10	11.99	11.85	10	1,518	0.66%
2022/10/17	0	0.00	6	11.50	11.70	-6	1,514	-0.40%
2022/09/29	0	0.00	2	11.90	12.15	-2	1,762	-0.11%
2022/09/27	20	12.38	20	12.40	12.50	0	1,729	0.00%
2022/09/13	0	0.00	5	14.69	14.65	-5	1,677	-0.30%
2022/09/08	1	14.15	8	14.10	14.05	-7	1,678	-0.42%
2022/08/30	1	14.95	0	0.00	15.00	1	1,660	0.06%
2022/08/19	0	0.00	17	15.10	15.10	-17	1,621	-1.05%
2022/08/18	0	0.00	3	15.10	15.15	-3	1,612	-0.19%
2022/08/15	0	0.00	1	15.70	16.00	-1	1,536	-0.07%
2022/08/12	1	15.60	0	0.00	15.60	1	1,500	0.07%
2022/08/09	0	0.00	1	15.30	15.10	-1	1,453	-0.07%
2022/08/08	1	15.15	0	0.00	15.15	1	1,432	0.07%
2022/08/05	1	14.75	0	0.00	14.75	1	1,425	0.07%
2022/08/03	0	0.00	2	14.95	14.65	-2	1,419	-0.14%
2022/08/01	1	14.80	0	0.00	15.20	1	1,411	0.07%
2022/07/29	85	15.64	86	15.68	14.90	-1	1,405	-0.07%
2022/07/28	17	15.28	7	14.89	14.80	10	1,123	0.89%
2022/07/22	5	16.40	0	0.00	16.50	5	997	0.50%
2022/07/21	5	16.20	0	0.00	16.45	5	1,002	0.50%
2022/07/20	8	16.86	7	17.57	16.70	1	989	0.10%
2022/07/19	10	15.92	5	16.30	16.60	5	820	0.61%
2022/06/28	0	0.00	1	15.90	15.65	-1	771	-0.13%
2022/06/27	1	16.00	0	0.00	15.95	1	776	0.13%
2022/06/24	8	15.44	5	15.25	15.25	3	785	0.38%
2022/06/06	0	0.00	0	18.20	18.15	0	1,013	0.00%
2022/06/02	0	0.00	0	18.20	18.15	0	1,032	0.00%
2022/06/01	35	18.39	0	0.00	18.25	35	1,055	3.32%
2022/05/19	0	0.00	0	17.95	17.85	0	1,330	0.00%
2022/05/17	0	0.00	1	17.75	17.85	-1	1,445	-0.07%
2022/05/12	25	17.04	0	0.00	16.70	25	1,559	1.60%
2022/04/29	5	18.95	0	0.00	18.90	5	1,897	0.26%
2022/04/22	0	0.00	2	20.30	20.35	-2	1,907	-0.10%
2022/04/07	0	0.00	6	21.47	21.00	-6	2,428	-0.25%
2022/03/30	0	0.00	10	22.10	21.90	-10	3,339	-0.30%
2022/03/28	13	22.40	3	22.55	22.40	10	5,040	0.20%
2022/03/25	1	22.40	0	0.00	22.00	1	5,015	0.02%
2022/03/24	0	0.00	1	22.00	21.95	-1	5,028	-0.02%
2022/03/16	1	21.55	0	0.00	21.30	1	5,617	0.02%
2022/03/10	5	22.10	5	23.00	22.10	0	5,834	0.00%
2022/03/03	5	23.05	0	0.00	23.00	5	6,072	0.08%
2022/03/01	0	0.00	5	23.35	22.95	-5	6,171	-0.08%
2022/02/22	5	22.05	0	0.00	21.85	5	6,493	0.08%
2022/02/21	5	22.50	0	0.00	22.55	5	6,549	0.08%
2022/02/18	0	0.00	10	22.70	22.90	-10	6,650	-0.15%
2022/02/17	6	23.40	0	0.00	23.10	6	6,791	0.09%
2022/02/16	0	0.00	10	23.10	23.90	-10	6,815	-0.15%
2022/02/15	5	21.55	5	21.80	21.80	0	6,950	0.00%
2022/02/10	17	22.00	12	22.27	22.30	5	8,106	0.06%
2022/02/09	15	22.35	5	22.90	22.45	10	8,506	0.12%
2022/01/07	7	23.19	21	23.19	22.95	-14	10,206	-0.14%
2022/01/03	0	0.00	1	24.55	24.55	-1	10,328	-0.01%
2021/12/30	5	24.82	15	24.85	24.60	-10	10,504	-0.10%
2021/12/29	5	25.30	5	25.32	25.35	0	10,455	0.00%
2021/12/28	112	26.98	50	27.90	26.00	62	10,366	0.60%	大買/
2021/12/27	0	0.00	1	26.35	27.00	-1	10,120	-0.01%
2021/12/24	110	26.42	106	26.73	26.55	4	9,973	0.04%	大買/大賣/
2021/12/23	64	26.44	103	26.33	27.00	-39	9,701	-0.40%	大賣/
2021/12/22	45	24.21	62	24.31	25.35	-17	8,351	-0.20%
2021/12/21	5	22.75	0	0.00	23.05	5	8,071	0.06%
2021/12/20	0	0.00	3	23.15	22.85	-3	8,067	-0.04%
2021/12/14	30	22.60	0	0.00	22.40	30	7,994	0.38%
2021/12/13	6	23.95	1	25.55	23.95	5	7,897	0.06%
2021/12/09	0	0.00	2	23.55	23.35	-2	7,664	-0.03%
2021/12/06	10	22.75	10	22.70	23.15	0	7,512	0.00%
2021/12/03	1	24.10	4	23.68	23.80	-3	7,506	-0.04%
2021/11/30	1	22.40	1	23.00	23.05	0	7,521	0.00%
2021/11/26	0	0.00	20	22.80	22.60	-20	7,489	-0.27%
2021/11/23	0	0.00	10	22.75	22.55	-10	7,339	-0.14%
2021/11/19	0	0.00	1	23.60	24.00	-1	7,423	-0.01%
2021/11/18	0	0.00	5	22.80	22.20	-5	7,207	-0.07%
2021/11/17	25	22.07	1	22.10	22.35	24	7,177	0.33%
2021/11/15	3	23.40	32	23.53	23.50	-29	6,940	-0.42%
2021/11/12	5	24.05	0	0.00	23.85	5	6,852	0.07%
2021/11/11	73	24.05	2	24.50	23.50	71	6,655	1.07%
2021/11/10	43	24.86	35	25.01	24.60	8	6,471	0.12%
2021/11/09	110	24.18	154	24.67	24.60	-44	6,102	-0.72%	大買/大賣/
2021/11/08	3	22.75	6	22.72	23.00	-3	5,501	-0.05%
2021/11/05	234	21.14	235	21.20	21.30	-1	5,133	-0.02%	大買/大賣/
2021/11/04	0	0.00	20	20.75	20.60	-20	5,002	-0.40%
2021/11/02	5	20.15	0	0.00	20.20	5	5,254	0.10%
2021/11/01	20	20.45	6	20.79	20.70	14	5,247	0.27%
2021/10/29	0	0.00	15	20.77	20.25	-15	5,226	-0.29%
2021/10/28	5	20.80	20	20.78	21.00	-15	5,205	-0.29%
2021/10/27	6	20.45	0	0.00	20.95	6	5,280	0.11%
2021/10/26	24	20.53	10	20.70	20.20	14	5,301	0.26%
2021/10/25	50	20.85	2	20.90	20.70	48	5,337	0.90%
2021/10/22	45	21.09	0	0.00	21.15	45	5,884	0.76%
2021/10/21	20	22.15	23	22.33	21.60	-3	6,516	-0.05%
2021/10/20	140	21.57	257	21.67	21.20	-117	6,362	-1.84%	大買/大賣/鉅額交易
2021/10/19	414	21.31	580	21.45	21.60	-166	6,079	-2.73%	大買/大賣/鉅額交易
2021/10/18	347	20.23	486	20.49	21.00	-139	5,617	-2.47%	大買/大賣/鉅額交易
2021/10/15	75	18.71	87	18.75	19.10	-12	5,286	-0.23%
2021/10/14	172	18.76	105	18.92	18.50	67	5,356	1.25%	大買/大賣/
2021/10/13	211	18.41	280	18.53	18.30	-69	5,322	-1.30%	大買/大賣/
2021/10/12	138	19.21	219	19.57	18.60	-81	5,170	-1.57%	大買/大賣/
2021/10/08	203	19.10	422	19.11	18.90	-219	5,090	-4.30%	大買/大賣/鉅額交易
2021/10/07	135	19.35	132	19.62	19.35	3	5,182	0.06%	大買/大賣/
2021/10/06	59	18.58	57	18.59	18.40	2	5,038	0.04%
2021/10/05	86	17.77	115	18.15	18.50	-29	5,073	-0.57%	大賣/
2021/10/04	164	18.29	141	18.42	17.75	23	5,064	0.45%	大買/大賣/
2021/10/01	174	18.87	211	18.58	18.55	-37	5,049	-0.73%	大買/大賣/
2021/09/30	60	19.06	83	19.29	19.55	-23	5,039	-0.46%
2021/09/29	423	19.15	392	18.94	18.65	31	5,046	0.61%	大買/大賣/
2021/09/28	184	19.92	248	19.88	19.95	-64	5,086	-1.26%	大買/大賣/
2021/09/27	111	20.59	76	20.56	20.35	35	5,148	0.68%	大買/
2021/09/24	127	20.45	158	20.41	20.50	-31	5,184	-0.60%	大買/大賣/
2021/09/23	237	20.24	188	20.07	20.05	49	5,245	0.93%	大買/大賣/
2021/09/22	421	20.16	431	20.14	20.00	-10	5,324	-0.19%	大買/大賣/
2021/09/17	289	20.75	293	20.74	20.95	-4	5,376	-0.07%	大買/大賣/
2021/09/16	270	21.02	208	20.99	20.75	62	5,534	1.12%	大買/大賣/
2021/09/15	185	21.28	169	21.27	21.20	16	5,608	0.29%	大買/大賣/
2021/09/14	208	21.08	249	21.13	21.60	-41	5,639	-0.73%	大買/大賣/
2021/09/13	123	21.07	157	21.08	21.00	-34	5,718	-0.59%	大買/大賣/
2021/09/10	110	20.94	97	20.91	20.80	13	5,813	0.22%	大買/
2021/09/09	110	21.03	91	20.93	20.90	19	5,966	0.32%	大買/
2021/09/08	105	21.14	99	20.92	20.90	6	6,028	0.10%	大買/
2021/09/07	100	21.89	140	21.75	21.65	-40	6,138	-0.65%	大賣/
2021/09/06	435	22.48	386	22.26	21.90	49	6,299	0.78%	大買/大賣/
2021/09/03	140	21.45	134	21.48	21.35	6	6,268	0.10%	大買/大賣/
2021/09/02	133	22.15	86	21.90	21.75	47	6,578	0.71%	大買/
2021/09/01	236	22.71	190	22.60	22.60	46	6,793	0.68%	大買/大賣/
2021/08/31	101	22.40	77	22.21	22.15	24	6,930	0.35%	大買/
2021/08/30	39	22.91	68	22.70	22.65	-29	7,043	-0.41%
2021/08/27	52	22.72	27	22.77	22.95	25	7,230	0.35%
2021/08/26	132	23.32	53	23.31	23.10	79	7,420	1.06%	大買/
2021/08/25	35	22.99	19	22.84	22.95	16	7,733	0.21%
2021/08/24	124	22.81	126	23.61	22.85	-2	7,820	-0.03%	大買/大賣/
2021/08/23	189	21.94	308	21.90	22.30	-119	7,848	-1.52%	大買/大賣/鉅額交易
2021/08/20	108	21.30	99	21.29	21.05	9	7,967	0.11%	大買/
2021/08/19	96	21.57	82	21.33	20.90	14	8,027	0.17%
2021/08/18	70	21.72	50	21.90	22.00	20	8,156	0.25%
2021/08/17	33	22.00	34	21.46	21.00	-1	8,366	-0.01%
2021/08/16	68	22.53	65	22.30	22.25	3	8,497	0.04%
2021/08/13	49	23.17	69	23.08	22.80	-20	8,909	-0.22%
2021/08/12	0	0.00	1	23.75	23.85	-1	8,963	-0.01%
2021/08/11	141	24.46	230	23.81	23.60	-89	9,109	-0.98%	大買/大賣/
2021/08/10	96	25.65	42	25.34	25.20	54	9,133	0.59%
2021/08/09	153	26.43	311	26.59	26.05	-158	9,209	-1.72%	大買/大賣/鉅額交易
2021/08/06	427	26.24	237	25.97	25.60	190	9,267	2.05%	大買/大賣/鉅額交易
2021/08/05	51	25.52	61	25.62	25.30	-10	9,258	-0.11%
2021/08/04	121	25.49	10	25.40	25.40	111	9,342	1.19%	大買/鉅額交易
2021/08/03	28	26.11	11	26.28	25.85	17	9,614	0.18%
2021/08/02	261	26.56	112	26.53	26.55	149	9,883	1.51%	大買/大賣/鉅額交易
2021/07/30	32	25.40	174	25.70	25.75	-142	9,904	-1.43%	大賣/鉅額交易
2021/07/29	93	25.48	35	25.61	25.40	58	10,042	0.58%
2021/07/28	109	25.39	72	25.77	25.20	37	10,144	0.36%	大買/
2021/07/27	176	27.12	418	27.45	26.30	-242	9,734	-2.49%	大買/大賣/鉅額交易
2021/07/26	101	25.24	130	25.17	25.90	-29	9,183	-0.32%	大買/大賣/
2021/07/23	161	23.60	125	23.55	23.55	36	9,102	0.40%	大買/大賣/
2021/07/22	74	23.53	31	23.30	23.25	43	9,337	0.46%
2021/07/21	90	23.12	113	23.01	23.05	-23	9,634	-0.24%	大賣/
2021/07/20	29	24.22	6	23.75	23.75	23	10,097	0.23%
2021/07/19	79	24.54	153	24.40	24.25	-74	10,065	-0.74%	大賣/
2021/07/16	13	25.05	13	25.15	24.85	0	10,094	0.00%
2021/07/15	12	24.10	29	24.55	24.65	-17	10,091	-0.17%
2021/07/14	47	24.08	36	24.31	23.85	11	10,097	0.11%
2021/07/13	103	24.98	140	24.31	24.15	-37	9,985	-0.37%	大買/大賣/
2021/07/12	115	25.02	70	25.25	25.25	45	9,952	0.45%	大買/
2021/07/09	76	25.16	172	25.05	25.00	-96	9,914	-0.97%	大賣/
2021/07/08	39	25.47	32	25.60	25.60	7	9,964	0.07%
2021/07/07	15	25.55	55	25.38	25.35	-40	10,006	-0.40%
2021/07/06	34	25.90	34	25.79	25.65	0	10,041	0.00%
2021/07/05	36	26.11	55	26.47	26.45	-19	10,210	-0.19%
2021/07/02	115	25.44	125	25.48	25.30	-10	10,406	-0.10%	大買/大賣/
2021/07/01	164	25.78	136	25.71	25.55	28	10,493	0.27%	大買/大賣/
2021/06/30	73	25.87	44	25.93	25.85	29	10,595	0.27%
2021/06/29	245	25.99	77	25.68	25.60	168	10,873	1.55%	大買/鉅額交易
2021/06/28	145	26.31	103	26.29	26.25	42	11,111	0.38%	大買/大賣/
2021/06/25	32	27.27	16	27.60	26.90	16	11,160	0.14%
2021/06/24	132	26.97	70	27.09	27.20	62	11,083	0.56%	大買/
2021/06/23	49	26.95	41	26.72	26.40	8	11,158	0.07%
2021/06/22	140	26.90	69	27.25	26.75	71	11,554	0.61%	大買/
2021/06/21	51	27.46	18	27.52	27.25	33	11,582	0.28%
2021/06/18	88	28.54	13	28.86	28.95	75	12,734	0.59%
2021/06/17	11	28.00	0	0.00	28.00	11	12,614	0.09%
2021/06/16	50	28.99	56	28.48	28.30	-6	12,653	-0.05%
2021/06/15	90	29.19	90	29.14	29.20	0	12,668	0.00%
2021/06/11	110	28.42	24	29.06	28.30	86	13,381	0.64%	大買/
2021/06/10	54	29.45	176	29.28	28.75	-122	13,691	-0.89%	大賣/鉅額交易
2021/06/09	14	28.58	161	28.87	28.40	-147	13,488	-1.09%	大賣/鉅額交易
2021/06/08	102	27.52	78	28.14	28.05	24	13,317	0.18%	大買/
2021/06/07	188	26.90	31	26.88	26.95	157	13,176	1.19%	大買/鉅額交易
2021/06/04	46	28.67	48	28.74	28.10	-2	13,081	-0.02%
2021/06/03	97	28.95	57	29.37	29.35	40	12,917	0.31%
2021/06/02	136	28.97	324	29.33	28.90	-188	12,728	-1.48%	大買/大賣/鉅額交易
2021/06/01	14	26.41	32	25.72	27.55	-18	12,238	-0.15%
2021/05/31	143	25.10	23	25.45	25.05	120	12,379	0.97%	大買/鉅額交易
2021/05/28	85	24.84	31	24.87	24.75	54	12,336	0.44%
2021/05/27	168	24.41	17	24.31	24.20	151	12,338	1.22%	大買/鉅額交易
2021/05/26	61	24.94	39	25.15	24.75	22	12,313	0.18%
2021/05/25	47	24.93	118	24.86	25.00	-71	12,225	-0.58%	大賣/
2021/05/24	37	23.42	13	22.97	24.00	24	12,164	0.20%
2021/05/21	115	25.19	20	24.86	24.20	95	12,169	0.78%	大買/
2021/05/20	85	24.60	22	24.60	24.60	63	11,932	0.53%
2021/05/19	13	21.92	0	0.00	22.40	13	12,046	0.11%
2021/05/18	0	0.00	6	20.37	21.55	-6	12,370	-0.05%
2021/05/17	11	19.84	8	20.29	19.60	3	12,405	0.02%
2021/05/14	2	24.00	10	23.09	21.75	-8	12,332	-0.06%
2021/05/13	10	23.50	9	23.61	23.00	1	12,184	0.01%
2021/05/12	15	25.65	3	25.80	25.55	12	12,101	0.10%
2021/05/11	47	30.23	35	31.15	28.35	12	12,068	0.10%
2021/05/10	17	30.47	19	30.83	31.45	-2	11,997	-0.02%
2021/05/07	10	26.70	15	27.90	28.60	-5	12,049	-0.04%
2021/05/06	4	27.25	5	26.90	26.70	-1	11,972	-0.01%
2021/05/05	5	28.35	13	28.13	27.65	-8	11,813	-0.07%
2021/05/04	8	27.94	16	26.25	26.20	-8	11,670	-0.07%
2021/05/03	22	31.28	5	30.54	28.65	17	11,560	0.15%
2021/04/29	5	31.74	4	31.31	31.00	1	11,524	0.01%
2021/04/28	9	33.46	4	31.85	31.25	5	11,436	0.04%
2021/04/27	6	33.01	3	33.42	32.30	3	11,254	0.03%
2021/04/26	5	32.29	1	31.50	32.60	4	10,983	0.04%
2021/04/23	0	0.00	1	26.15	30.65	-1	10,542	-0.01%
2021/04/22	0	0.00	46	28.62	27.90	-46	10,540	-0.44%
2021/04/21	45	32.50	0	0.00	31.00	45	10,573	0.43%
2021/04/20	1	32.60	0	0.00	31.70	1	10,615	0.01%
2021/04/16	0	0.00	4	36.25	36.30	-4	10,808	-0.04%
2021/04/13	0	0.00	4	33.20	33.20	-4	11,241	-0.04%
2021/04/09	25	38.20	22	39.46	37.80	3	11,456	0.03%
2021/04/08	35	39.37	31	39.75	39.85	4	11,332	0.04%
2021/04/07	3	39.20	0	0.00	40.50	3	11,139	0.03%
2021/04/06	2	36.00	22	35.93	36.85	-20	11,109	-0.18%
2021/04/01	21	30.97	57.4	33.25	33.50	-36.4	11,321	-0.32%
2021/03/31	6	29.72	22	30.35	30.70	-16	11,137	-0.14%
2021/03/30	24	28.18	2	28.50	27.95	22	11,109	0.20%
2021/03/29	8	27.79	1	27.50	27.55	7	11,221	0.06%
2021/03/26	32	27.57	27	27.67	28.00	5	11,462	0.04%
2021/03/25	41	27.24	49	27.53	27.90	-8	11,748	-0.07%
2021/03/24	4	25.90	5	25.50	26.75	-1	12,908	-0.01%
2021/03/23	63	25.94	32	24.76	24.35	31	13,165	0.24%
2021/03/22	2	26.40	1	26.40	26.40	1	12,040	0.01%
2021/03/19	1	24.00	22	24.00	24.00	-21	12,104	-0.17%
2021/03/18	0	0.00	1	21.85	21.85	-1	12,247	-0.01%
2021/03/17	12	19.42	17	19.52	19.90	-5	12,261	-0.04%
2021/03/16	16	18.43	16	18.78	19.00	0	11,553	0.00%
2021/03/15	13	18.11	10	18.20	18.05	3	11,407	0.03%
2021/03/11	10	17.30	0	0.00	17.30	10	11,544	0.09%
2021/03/09	5	16.90	15	16.62	16.95	-10	12,373	-0.08%
2021/03/08	0	0.00	10	17.10	16.75	-10	12,498	-0.08%
2021/03/05	4	17.00	94	16.89	16.80	-90	12,764	-0.71%
2021/03/04	30	17.47	40	17.76	17.30	-10	12,865	-0.08%
2021/03/02	25	18.00	25	18.04	17.35	0	13,058	0.00%
2021/02/25	0	0.00	20	17.44	17.50	-20	13,530	-0.15%
2021/02/23	128	17.64	99	17.91	17.60	29	14,549	0.20%	大買/
2021/02/22	168	18.96	60	19.33	18.75	108	16,106	0.67%	大買/鉅額交易
2021/02/19	110	18.48	124	18.38	18.40	-14	16,893	-0.08%	大買/大賣/
2021/02/18	33	18.32	30	18.38	18.50	3	17,339	0.02%
2021/02/17	0	0.00	31	17.50	17.65	-31	17,392	-0.18%
2021/02/05	10	16.30	11	16.49	16.05	-1	18,457	-0.01%
2021/02/01	0	0.00	100	15.65	16.00	-100	20,419	-0.49%
2021/01/29	117	15.14	17	14.90	15.65	100	21,208	0.47%	大買/
2021/01/27	50	13.97	0	0.00	14.05	50	21,126	0.24%
2021/01/25	2	14.05	2	14.35	14.30	0	21,304	0.00%
2021/01/22	0	0.00	7	13.36	13.60	-7	21,881	-0.03%
2021/01/19	7	14.50	7	15.10	14.50	0	22,992	0.00%
2021/01/14	1	15.55	1	15.40	15.30	0	25,209	0.00%
2021/01/12	0	0.00	1	15.95	15.40	-1	25,401	0.00%
2021/01/11	6	16.65	6	16.60	16.65	0	25,317	0.00%
2021/01/08	3	17.30	3	16.70	16.60	0	25,313	0.00%
2021/01/07	2	17.03	0	0.00	16.85	2	25,274	0.01%
2021/01/06	1	16.05	337	16.00	16.50	-336	25,542	-1.32%	大賣/鉅額交易
2021/01/05	1	16.95	0	0.00	17.00	1	25,605	0.00%
2021/01/04	2	17.83	2	17.60	17.50	0	25,605	0.00%
2020/12/31	1	17.90	1	17.25	17.25	0	25,391	0.00%
2020/12/30	1	17.35	1	17.50	17.40	0	25,329	0.00%
2020/12/28	14	17.99	13	17.91	17.65	1	25,122	0.00%
2020/12/25	0	0.00	7	17.51	17.25	-7	24,821	-0.03%
2020/12/24	2	17.70	2	17.48	17.50	0	24,665	0.00%
2020/12/23	2	17.75	2	17.78	17.55	0	24,380	0.00%
2020/12/22	2	17.10	4	17.40	17.05	-2	24,245	-0.01%
2020/12/21	2	18.45	22	18.87	18.05	-20	23,970	-0.08%
2020/12/18	17	19.07	9	19.24	18.70	8	23,684	0.03%
2020/12/17	3	18.10	7	18.20	18.20	-4	22,522	-0.02%
2020/12/16	5	16.60	0	0.00	16.55	5	22,164	0.02%
2020/12/15	2	16.55	0	0.00	16.20	2	22,041	0.01%
2020/12/11	4	16.39	11	15.76	16.00	-7	21,725	-0.03%
2020/12/10	28	17.23	14	17.12	16.65	14	21,536	0.07%
2020/12/09	13	17.61	43	17.40	17.05	-30	21,348	-0.14%
2020/12/08	5	17.80	12	18.04	17.90	-7	21,085	-0.03%
2020/12/07	2	18.20	2	17.70	17.70	0	20,932	0.00%
2020/12/04	30	18.43	4	18.40	17.95	26	20,725	0.13%
2020/12/03	0	0.00	11	17.75	17.45	-11	19,960	-0.06%
2020/12/02	3	17.78	56	17.84	17.70	-53	19,873	-0.27%
2020/12/01	2	18.53	2	19.10	18.30	0	19,753	0.00%
2020/11/30	4	18.15	3	18.10	18.10	1	19,546	0.01%
2020/11/27	3	17.95	13	17.89	17.85	-10	19,607	-0.05%
2020/11/26	22	18.78	4	18.75	18.75	18	19,397	0.09%
2020/11/25	23	19.19	6	19.09	18.95	17	19,171	0.09%
2020/11/24	3	19.10	5	18.78	18.65	-2	18,775	-0.01%
2020/11/23	4	19.25	4	19.20	19.00	0	18,562	0.00%
2020/11/20	30	19.04	26	18.94	19.20	4	18,218	0.02%
2020/11/19	236	19.59	345	19.51	19.10	-109	17,425	-0.63%	大買/大賣/鉅額交易
2020/11/18	142	18.22	111	18.32	18.55	31	15,774	0.20%	大買/大賣/
2020/11/17	141	17.83	6	17.64	17.25	135	14,842	0.91%	大買/鉅額交易
2020/11/16	28	17.24	25	17.34	17.30	3	14,314	0.02%
2020/11/13	126	17.40	107	17.49	17.30	19	14,107	0.13%	大買/大賣/
2020/11/12	13	16.44	12	16.45	16.20	1	13,180	0.01%
2020/11/11	52	16.44	84	16.54	16.15	-32	13,049	-0.25%
2020/11/10	16	16.75	4	16.13	16.55	12	12,829	0.09%
2020/11/09	25	17.04	36	16.78	17.05	-11	12,241	-0.09%
2020/11/06	52	16.17	59	16.46	16.60	-7	10,997	-0.06%
2020/11/05	9	15.21	74	15.05	15.10	-65	9,976	-0.65%
2020/11/04	3	14.95	5	15.01	15.25	-2	9,771	-0.02%
2020/11/03	2	14.90	2	14.70	14.70	0	9,658	0.00%
2020/11/02	33	14.88	74	14.85	14.70	-41	9,540	-0.43%
2020/10/30	77	15.38	14	15.04	15.00	63	9,403	0.67%
2020/10/29	2	14.93	3	15.15	15.10	-1	8,786	-0.01%
2020/10/28	29	15.43	26	15.70	15.50	3	8,453	0.04%
2020/10/27	6	14.72	3	14.50	14.45	3	7,583	0.04%
2020/10/26	87	15.05	2	14.70	14.70	85	7,463	1.14%
2020/10/23	12	14.92	5	15.05	15.05	7	7,132	0.10%
2020/10/22	25	14.65	248	14.19	14.95	-223	6,473	-3.44%	大賣/鉅額交易
2020/10/21	216	13.32	15	12.95	13.60	201	5,302	3.79%	大買/鉅額交易
2020/10/20	3	12.45	3	12.40	12.40	0	4,980	0.00%
2020/10/15	1	13.20	0	0.00	12.55	1	4,772	0.02%
2020/10/14	37	12.98	30	13.09	13.00	7	4,618	0.15%
2020/10/13	2	12.15	27	12.40	12.40	-25	4,163	-0.60%
2020/09/24	10	10.98	10	11.06	11.05	0	3,692	0.00%
2020/09/22	23	12.13	3	12.43	11.75	20	3,599	0.56%
2020/09/21	0	0.00	2	12.28	12.35	-2	3,146	-0.06%
2020/09/16	0	0.00	104	11.13	11.15	-104	2,913	-3.57%	大賣/鉅額交易
2020/09/11	0	0.00	1	11.05	10.75	-1	2,872	-0.03%
2020/09/09	2	10.98	0	0.00	11.00	2	2,828	0.07%
2020/09/07	0	0.00	1	11.20	11.20	-1	2,771	-0.04%
2020/09/04	0	0.00	10	11.20	11.25	-10	2,752	-0.36%
2020/09/03	12	11.43	0	0.00	11.40	12	2,712	0.44%
2020/09/02	118	11.79	172	11.50	11.90	-54	2,642	-2.04%	大買/大賣/
2020/09/01	150	11.00	7	10.95	11.35	143	2,443	5.85%	大買/鉅額交易
2020/08/31	0	0.00	10	10.75	10.70	-10	2,382	-0.42%
2020/08/28	12	10.58	0	0.00	10.55	12	2,364	0.51%
2020/08/27	15	10.87	0	0.00	10.80	15	2,341	0.64%
2020/08/24	0	0.00	1	11.30	11.30	-1	2,319	-0.04%
2020/08/21	0	0.00	11	11.19	10.95	-11	2,260	-0.49%
2020/08/20	12	10.86	2	10.68	10.75	10	2,208	0.45%
2020/08/19	10	11.94	33	11.72	11.75	-23	2,095	-1.10%
2020/08/18	25	10.68	18	10.98	11.10	7	1,767	0.40%
2020/08/17	0	0.00	5	10.00	10.10	-5	1,502	-0.33%
2020/08/13	0	0.00	1	9.50	9.48	-1	1,441	-0.07%
2020/08/06	2	9.96	2	10.00	9.90	0	1,450	0.00%
2020/07/29	19	10.32	5	10.30	9.80	14	1,516	0.92%
2020/07/28	12	9.80	13	9.84	10.05	-1	1,425	-0.07%
2020/07/15	22	10.10	25	10.02	10.00	-3	1,382	-0.22%
2020/07/14	3	10.05	3	10.10	10.10	0	1,269	0.00%
2020/07/13	0	0.00	2	10.15	10.10	-2	1,257	-0.16%
2020/07/10	0	0.00	2	9.87	9.87	-2	1,223	-0.16%
2020/07/09	0	0.00	10	10.20	10.00	-10	1,215	-0.82%
2020/07/06	2	10.00	0	0.00	10.00	2	1,187	0.17%
2020/07/02	0	0.00	1	10.05	10.05	-1	1,173	-0.09%
2020/07/01	0	0.00	2	10.00	10.05	-2	1,164	-0.17%
2020/06/22	10	9.88	1	9.90	9.92	9	1,041	0.86%
2020/06/05	0	0.00	3	10.15	10.10	-3	1,260	-0.24%
2020/06/02	15	10.19	32	10.42	10.10	-17	1,269	-1.34%
2020/05/29	10	10.00	0	0.00	9.94	10	1,190	0.84%
2020/05/27	0	0.00	20	9.65	9.57	-20	1,136	-1.76%
2020/05/21	10	9.95	0	0.00	9.96	10	1,151	0.87%
2020/05/18	0	0.00	1	9.92	9.92	-1	1,150	-0.09%
2020/05/04	0	0.00	56	10.20	10.10	-56	1,141	-4.91%
2020/04/29	58	10.15	0	0.00	10.15	58	1,061	5.46%
2020/02/20	0	0.00	0	10.80	10.90	0	1,403	0.00%
2020/02/17	0	0.00	0	10.75	10.80	0	1,552	0.00%
2020/02/13	0	0.00	0	10.80	10.85	0	1,556	0.00%
2020/02/12	0	0.00	0	10.90	11.00	0	1,559	0.00%
2020/01/10	0	0.00	0	11.60	11.65	0	1,695	0.00%
2020/01/08	37	12.25	37	12.18	11.75	0	1,704	0.00%
2020/01/02	1	12.50	1	12.55	12.50	0	1,611	0.00%
2019/12/31	0	0.00	214	12.13	12.10	-214	1,544	-13.86%	大賣/鉅額交易
2019/12/30	0	0.00	0	12.20	12.20	0	1,538	0.00%
2019/12/19	0	0.00	20	11.95	11.95	-20	1,498	-1.33%
2019/12/05	0	0.00	1	11.75	11.80	-1	1,512	-0.07%
2019/12/03	1	11.60	0	0.00	11.60	1	1,493	0.07%
2019/12/02	0	0.00	1	11.15	11.30	-1	1,511	-0.07%
2019/11/20	4	11.19	3	11.15	11.10	1	1,511	0.07%
2019/11/19	0	0.00	30	10.95	11.05	-30	1,491	-2.01%
2019/11/18	30	11.30	0	0.00	11.15	30	1,473	2.04%
2019/11/08	0	0.00	2	10.85	10.85	-2	1,425	-0.14%
2019/10/30	10	11.45	0	0.00	11.45	10	2,045	0.49%
2019/10/29	3	12.15	16	12.40	11.55	-13	2,050	-0.63%
2019/10/28	3	11.90	0	0.00	11.90	3	1,876	0.16%
2019/10/09	10	10.65	0	0.00	10.65	10	2,202	0.45%
2019/09/19	2	11.40	2	11.40	11.45	0	4,592	0.00%
2019/09/12	0	0.00	3	11.37	11.35	-3	5,199	-0.06%
2019/09/10	0	0.00	2	11.10	11.05	-2	5,257	-0.04%
2019/09/04	30	11.45	30	11.35	11.35	0	5,296	0.00%
2019/09/03	5	11.40	5	11.45	11.25	0	5,253	0.00%
2019/08/27	1	11.40	0	0.00	11.35	1	5,327	0.02%
2019/08/12	0	0.00	2	12.10	12.10	-2	5,832	-0.03%
2019/08/08	3	12.60	0	0.00	12.40	3	5,792	0.05%
2019/08/06	43	12.75	40	12.85	12.25	3	5,674	0.05%
2019/08/02	10	11.70	14	12.04	11.70	-4	5,353	-0.07%
2019/08/01	20	11.80	10	11.85	11.75	10	5,270	0.19%
2019/07/29	0	0.00	40	12.02	11.90	-40	5,169	-0.77%
2019/07/25	50	12.30	15	12.22	12.20	35	5,143	0.68%
2019/07/24	20	12.10	20	11.98	12.05	0	5,046	0.00%
2019/07/23	20	12.15	72	12.05	12.00	-52	5,015	-1.04%
2019/07/22	0	0.00	2	12.20	12.05	-2	4,982	-0.04%
2019/07/19	2	12.05	2	12.30	12.05	0	4,969	0.00%
2019/07/18	67	12.22	65	12.13	12.00	2	4,897	0.04%
2019/07/17	0	0.00	16	11.95	12.05	-16	4,864	-0.33%
2019/07/16	8	12.29	15	12.30	12.20	-7	4,855	-0.14%
2019/07/15	0	0.00	2	12.05	12.10	-2	4,826	-0.04%
2019/07/12	45	12.52	42	12.51	12.40	3	4,734	0.06%
2019/07/11	101	13.39	60	13.28	13.10	41	4,624	0.89%	大買/
2019/07/10	157	13.00	154	13.09	13.75	3	4,472	0.07%	大買/大賣/
2019/07/09	7	12.60	7	12.60	12.50	0	4,137	0.00%
2019/07/08	45	12.73	45	12.78	12.45	0	4,097	0.00%
2019/07/05	0	0.00	90	12.38	12.45	-90	4,038	-2.23%
2019/07/03	40	13.03	0	0.00	12.80	40	3,992	1.00%
2019/07/02	3	13.30	5	13.13	12.80	-2	4,026	-0.05%
2019/07/01	124	12.94	120	12.96	13.05	4	4,113	0.10%	大買/大賣/
2019/06/28	45	12.71	49	12.77	13.00	-4	4,020	-0.10%
2019/06/27	167	12.86	88	12.91	13.00	79	3,877	2.04%	大買/
2019/06/26	30	12.25	79	12.31	12.65	-49	3,282	-1.49%
2019/06/25	24	11.85	11	11.87	11.50	13	2,854	0.46%
2019/06/24	25	11.58	19	11.41	11.75	6	2,509	0.24%
2019/06/21	10	11.09	13	11.23	10.70	-3	2,293	-0.13%
2019/06/18	2	10.85	2	10.90	10.70	0	2,213	0.00%
2019/06/17	26	10.58	21	10.63	10.45	5	2,136	0.23%
2019/06/03	41	11.02	42	11.06	10.95	-1	2,179	-0.05%
2019/05/30	0	0.00	10	11.23	10.95	-10	2,092	-0.48%
2019/05/29	83	11.23	40	11.15	11.15	43	2,020	2.13%
2019/05/28	23	11.15	22	11.07	11.40	1	1,689	0.06%
2019/05/24	0	0.00	5	10.05	10.10	-5	1,461	-0.34%
2019/05/21	0	0.00	1	9.90	9.98	-1	1,449	-0.07%
2019/05/17	1	9.73	0	0.00	9.75	1	1,518	0.07%
2019/05/16	0	0.00	2	9.92	9.85	-2	1,512	-0.13%
2019/05/15	30	10.00	30	10.05	9.91	0	1,524	0.00%
2019/05/14	30	10.10	37	10.13	10.05	-7	1,546	-0.45%
2019/05/13	2	9.70	0	0.00	9.70	2	1,510	0.13%
2019/04/24	6	10.18	1	10.20	10.05	5	1,499	0.33%
2019/04/23	8	10.19	7	10.25	10.10	1	1,491	0.07%
2019/04/22	5	10.20	0	0.00	10.15	5	1,480	0.34%
2019/04/16	8	10.38	0	0.00	10.45	8	1,447	0.55%
2019/04/11	3	10.75	0	0.00	10.50	3	1,434	0.21%
2019/04/10	0	0.00	10	10.55	10.55	-10	1,397	-0.72%
2019/04/09	10	11.45	10	11.50	11.30	0	1,314	0.00%
2019/04/08	55	11.68	55	11.71	11.50	0	1,295	0.00%
2019/04/03	0	0.00	16	11.43	11.40	-16	1,213	-1.32%
2019/03/19	1	11.00	1	10.75	10.60	0	1,246	0.00%
2019/03/05	6	10.40	0	0.00	10.35	6	1,104	0.54%
2019/02/25	0	0.00	6	10.70	10.65	-6	1,101	-0.54%
2019/02/21	0	0.00	11	10.17	10.30	-11	1,056	-1.04%
2019/02/20	0	0.00	9	10.28	10.20	-9	1,061	-0.85%
2019/02/18	0	0.00	13	10.35	10.35	-13	1,064	-1.22%
2019/02/13	5	10.05	10	10.13	10.00	-5	1,015	-0.49%
2019/02/12	0	0.00	10	9.72	9.73	-10	979	-1.02%
2019/01/30	0	0.00	5	9.48	9.40	-5	1,003	-0.50%
2019/01/28	0	0.00	32	9.62	9.58	-32	1,020	-3.13%
2019/01/25	0	0.00	4	9.68	9.58	-4	1,051	-0.38%
2019/01/16	3	9.42	0	0.00	9.40	3	1,117	0.27%
2019/01/09	11	9.63	0	0.00	9.50	11	1,123	0.98%
2019/01/04	0	0.00	3	9.21	9.24	-3	1,174	-0.26%
2018/12/26	10	10.20	10	9.87	9.75	0	1,241	0.00%
2018/12/25	18	10.57	13	10.70	10.30	5	1,209	0.41%
2018/12/24	30	10.73	16	10.65	10.60	14	1,155	1.21%
2018/12/22	72	10.47	122	10.40	10.35	-50	1,047	-4.77%	大賣/
2018/12/21	54	10.39	16	10.33	10.45	38	1,001	3.79%
2018/12/19	3	9.92	0	0.00	9.83	3	917	0.33%
2018/12/18	3	10.05	5	9.92	9.83	-2	912	-0.22%
2018/12/13	0	0.00	2	9.95	9.90	-2	908	-0.22%
2018/12/06	0	0.00	2	9.60	9.50	-2	959	-0.21%
2018/11/16	2	9.48	0	0.00	9.30	2	1,590	0.13%
2018/11/05	0	0.00	5	10.05	10.05	-5	1,749	-0.29%
2018/11/02	10	10.55	1	10.70	10.25	9	1,755	0.51%
2018/10/19	2	10.05	2	9.95	9.97	0	2,204	0.00%
2018/10/12	0	0.00	1	9.06	9.91	-1	2,664	-0.04%
2018/10/05	2	11.40	0	0.00	11.40	2	2,890	0.07%
2018/09/28	5	13.00	0	0.00	12.75	5	3,015	0.17%
2018/09/14	0	0.00	1	12.95	12.80	-1	3,671	-0.03%
2018/09/13	3	12.50	0	0.00	12.45	3	3,700	0.08%
2018/09/10	18	12.80	18	12.81	12.35	0	3,756	0.00%
2018/09/07	3	13.75	0	0.00	13.15	3	3,808	0.08%
2018/09/06	16	13.85	13	13.87	13.95	3	3,792	0.08%
2018/09/05	1	14.60	10	14.58	14.20	-9	3,800	-0.24%
2018/09/04	3	14.15	0	0.00	14.15	3	3,764	0.08%
2018/09/03	10	14.20	10	14.38	14.30	0	3,806	0.00%
2018/08/31	14	14.33	16	14.33	14.00	-2	3,770	-0.05%
2018/08/30	2	13.95	0	0.00	13.85	2	3,686	0.05%
2018/08/29	0	0.00	5	14.16	14.40	-5	3,660	-0.14%
2018/08/22	5	13.41	0	0.00	13.35	5	3,818	0.13%
2018/08/21	6	13.31	4	13.25	13.30	2	3,860	0.05%
2018/08/20	3	14.18	0	0.00	14.10	3	3,895	0.08%
2018/08/15	10	13.85	10	13.95	13.80	0	3,977	0.00%
2018/08/14	6	14.13	0	0.00	14.10	6	4,041	0.15%
2018/08/13	19	14.51	0	0.00	14.35	19	4,102	0.46%
2018/08/10	2	15.60	0	0.00	15.65	2	4,071	0.05%
2018/08/09	2	15.50	0	0.00	15.65	2	4,101	0.05%
2018/08/08	5	15.60	4	15.83	15.85	1	4,171	0.02%
2018/08/07	4	15.50	0	0.00	15.45	4	4,245	0.09%
2018/08/06	2	15.70	1	15.60	15.65	1	4,330	0.02%
2018/08/02	14	16.20	15	16.23	15.80	-1	4,597	-0.02%
2018/08/01	10	16.20	10	16.20	16.20	0	4,757	0.00%
2018/07/27	7	16.80	13	16.85	17.10	-6	4,977	-0.12%
2018/07/26	14	16.78	5	17.05	16.65	9	4,929	0.18%
2018/07/25	18	16.64	32	16.85	17.05	-14	4,817	-0.29%
2018/07/24	2	15.45	0	0.00	15.75	2	4,673	0.04%
2018/07/23	9	15.21	6	15.10	15.00	3	4,811	0.06%
2018/07/20	10	15.30	10	15.40	15.20	0	4,913	0.00%
2018/07/19	2	15.60	0	0.00	15.60	2	5,042	0.04%
2018/07/18	32	15.67	34	15.73	15.95	-2	5,213	-0.04%
2018/07/17	16	15.47	19	15.65	15.60	-3	5,226	-0.06%
2018/07/12	20	14.65	20	14.70	14.55	0	5,536	0.00%
2018/07/10	5	14.90	5	14.70	14.65	0	5,682	0.00%
2018/07/06	4	15.09	1	15.25	15.25	3	6,270	0.05%
2018/07/05	87	15.70	72	15.60	15.75	15	6,463	0.23%
2018/07/04	2	14.80	12	14.63	15.20	-10	6,224	-0.16%
2018/07/03	1	13.85	0	0.00	13.85	1	6,499	0.02%
2018/06/26	1	15.45	5	15.36	15.50	-4	8,627	-0.05%
2018/06/25	2	14.40	10	14.50	14.40	-8	8,774	-0.09%
2018/06/22	7	14.92	0	0.00	14.85	7	9,006	0.08%
2018/06/21	25	16.12	25	16.00	15.80	0	9,407	0.00%
2018/06/20	0	0.00	1	16.15	16.00	-1	10,062	-0.01%
2018/06/19	2	16.60	0	0.00	16.50	2	10,546	0.02%
2018/06/15	3	16.95	0	0.00	16.95	3	11,596	0.03%
2018/06/14	0	0.00	1	16.95	16.80	-1	12,274	-0.01%
2018/06/13	1	17.10	2	17.35	16.95	-1	12,508	-0.01%
2018/06/12	2	16.95	0	0.00	16.85	2	12,583	0.02%
2018/06/11	7	17.39	30	17.55	17.35	-23	12,666	-0.18%
2018/06/08	3	18.00	0	0.00	18.00	3	12,745	0.02%
2018/06/06	5	18.25	5	18.25	18.05	0	13,307	0.00%
2018/06/04	8	17.90	8	17.90	17.75	0	14,064	0.00%
2018/06/01	9	17.65	9	17.81	17.70	0	14,577	0.00%
2018/05/30	27	18.09	4	18.25	18.00	23	15,866	0.14%
2018/05/25	2	18.05	2	18.25	18.05	0	18,008	0.00%
2018/05/24	30	18.20	0	0.00	18.20	30	18,899	0.16%
2018/05/23	3	18.15	4	18.20	18.25	-1	19,473	-0.01%
2018/05/22	4	19.15	0	0.00	19.05	4	19,658	0.02%
2018/05/21	1	19.00	0	0.00	19.00	1	19,665	0.01%
2018/05/18	2	18.95	0	0.00	18.50	2	19,652	0.01%
2018/05/17	2	19.10	0	0.00	18.65	2	19,691	0.01%
2018/05/16	5	18.99	5	19.11	18.90	0	19,711	0.00%
2018/05/15	17	18.77	10	18.79	18.55	7	19,715	0.04%
2018/05/14	21	18.29	19	18.42	18.30	2	19,746	0.01%
2018/05/11	5	19.08	23	19.26	19.00	-18	19,723	-0.09%
2018/05/10	27	20.56	28	20.31	20.10	-1	19,658	-0.01%
2018/05/09	12	20.63	14	20.74	20.20	-2	19,617	-0.01%
2018/05/08	1	20.10	6	19.98	19.70	-5	19,609	-0.03%
2018/05/07	13	19.83	3	19.80	19.70	10	19,730	0.05%
2018/05/04	3	20.18	7	20.36	20.20	-4	20,048	-0.02%
2018/05/03	20	19.37	23	19.40	19.50	-3	20,050	-0.01%
2018/05/02	3	19.72	4	19.89	19.50	-1	20,180	0.00%
2018/04/30	21	19.95	11	20.19	20.25	10	20,813	0.05%
2018/04/27	10	19.62	14	19.66	20.50	-4	21,028	-0.02%
2018/04/26	7	19.58	11	19.80	18.65	-4	21,311	-0.02%
2018/04/25	21	19.79	21	19.87	20.20	0	21,444	0.00%
2018/04/24	23	20.40	14	20.72	19.70	9	21,421	0.04%
2018/04/23	20	22.57	7	22.04	21.75	13	21,234	0.06%
2018/04/20	2	21.90	1	22.30	21.90	1	21,144	0.00%
2018/04/19	4	22.96	6	22.89	22.80	-2	21,078	-0.01%
2018/04/18	0	0.00	4	22.08	22.15	-4	21,106	-0.02%
2018/04/17	2	21.00	5	21.80	21.00	-3	21,294	-0.01%
2018/04/16	12	22.17	1	22.60	22.10	11	21,233	0.05%
2018/04/13	30	23.43	16	24.11	23.15	14	21,163	0.07%
2018/04/12	20	23.22	20	23.50	23.10	0	20,778	0.00%
2018/04/11	5	23.20	9	23.31	22.95	-4	20,546	-0.02%
2018/04/10	28	23.93	21	24.16	23.00	7	20,305	0.03%
2018/04/09	25	24.99	39	24.95	24.20	-14	20,075	-0.07%
2018/04/03	26	24.20	25	24.20	24.80	1	19,766	0.01%
2018/04/02	28	24.93	45	25.03	24.20	-17	19,384	-0.09%
2018/03/31	10	22.50	23	22.64	23.90	-13	18,544	-0.07%
2018/03/30	12	22.56	15	22.28	22.20	-3	18,169	-0.02%
2018/03/28	8	23.56	16	23.73	23.60	-8	17,599	-0.05%
2018/03/27	19	23.67	0	0.00	23.30	19	17,423	0.11%
2018/03/26	17	23.90	21	23.69	23.20	-4	17,178	-0.02%
2018/03/23	47	23.77	43	23.71	24.30	4	16,765	0.02%
2018/03/22	27	24.30	38	24.45	23.20	-11	16,108	-0.07%
2018/03/21	105	26.47	93	26.60	25.45	12	15,576	0.08%	大買/
2018/03/20	14	25.08	37	24.62	25.75	-23	14,514	-0.16%
2018/03/19	22	23.27	15	22.67	23.45	7	13,762	0.05%
2018/03/16	12	21.37	1	21.55	21.35	11	13,532	0.08%
2018/03/15	0	0.00	1	21.90	21.60	-1	13,522	-0.01%
2018/03/14	15	22.30	16	22.33	22.50	-1	13,429	-0.01%
2018/03/13	20	23.02	13	23.00	23.10	7	13,352	0.05%
2018/03/12	12	21.08	4	21.30	22.05	8	13,259	0.06%
2018/03/09	12	23.77	8	23.58	22.95	4	13,083	0.03%
2018/03/08	96	26.58	52	27.31	25.45	44	12,833	0.34%
2018/03/07	14	27.84	53	27.88	28.25	-39	12,386	-0.31%
2018/03/06	13	24.81	0	0.00	25.70	13	12,016	0.11%
2018/03/05	22	22.80	21	22.87	23.40	1	11,526	0.01%
2018/03/02	39	19.90	52	20.52	21.30	-13	10,741	-0.12%
2018/03/01	78	19.20	70	19.22	19.40	8	9,776	0.08%
2018/02/27	57	19.88	23	19.80	19.85	34	9,232	0.37%
2018/02/26	43	20.04	190	20.11	20.40	-147	8,440	-1.74%	大賣/鉅額交易
2018/02/23	140	18.34	53	18.28	18.55	87	7,520	1.16%	大買/
2018/02/22	67	16.69	63	16.70	16.90	4	6,916	0.06%
2018/02/21	15	15.87	15	16.00	16.10	0	6,658	0.00%
2018/02/12	3	14.75	0	0.00	14.65	3	6,559	0.05%
2018/02/09	10	14.30	10	13.85	14.30	0	6,480	0.00%
2018/02/08	0	0.00	2	15.80	14.95	-2	6,398	-0.03%
2018/02/07	22	15.54	20	15.58	15.30	2	6,356	0.03%
2018/02/06	16	16.37	0	0.00	15.35	16	6,289	0.25%
2018/02/05	3	16.65	4	16.79	17.05	-1	6,203	-0.02%
2018/02/02	1	17.55	0	0.00	17.30	1	6,130	0.02%
2018/02/01	2	17.75	3	17.87	17.75	-1	6,086	-0.02%
2018/01/31	9	17.43	10	17.30	18.00	-1	5,977	-0.02%
2018/01/30	20	17.55	8	17.72	17.40	12	5,781	0.21%
2018/01/29	44	18.38	36	18.48	18.50	8	5,603	0.14%
2018/01/26	12	17.70	13	17.75	17.60	-1	5,201	-0.02%
2018/01/25	6	17.35	0	0.00	17.65	6	5,043	0.12%
2018/01/24	59	17.99	46	17.89	17.65	13	4,932	0.26%
2018/01/23	29	17.25	22	17.36	17.20	7	4,276	0.16%
2018/01/22	24	16.89	53	16.64	17.35	-29	3,898	-0.74%
2018/01/19	38	15.88	10	16.03	15.80	28	3,421	0.82%
2018/01/17	6	14.73	5	14.60	14.55	1	3,059	0.03%
2018/01/12	17	15.65	12	15.91	15.00	5	2,958	0.17%
2018/01/11	25	14.77	25	15.00	15.45	0	2,714	0.00%