映泰 (2399)-台新-新莊券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.30
漲跌
▼0.10
漲幅
-0.49%
成交量
570張
產業
上市電腦週邊類股
313人加入追蹤

立即追蹤
本地時間:13:30

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

映泰 (2399)籌碼相關－台新-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

台新-新莊券商分點個股進出
台新-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
2024/04/25	0	0.00	1	20.40	20.40	-1	3,235	-0.03%
2024/04/22	3	20.35	0	0.00	20.20	3	3,260	0.09%
2024/04/19	4	20.38	0	0.00	20.40	4	3,263	0.12%
2024/04/17	1	21.50	0	0.00	21.50	1	3,393	0.03%
2024/04/12	4	22.95	0	0.00	22.95	4	3,392	0.12%
2024/04/11	2	22.80	0	0.00	22.85	2	3,397	0.06%
2024/04/08	8	22.94	0	0.00	22.90	8	3,458	0.23%
2024/03/25	0	0.00	3	23.20	23.15	-3	3,757	-0.08%
2024/03/20	1	23.10	1	23.05	22.80	0	3,812	0.00%
2024/03/15	3	23.52	0	0.00	23.35	3	4,061	0.07%
2024/03/14	2	23.70	0	0.00	23.75	2	4,124	0.05%
2024/03/12	0	0.00	3	24.73	24.80	-3	4,941	-0.06%
2024/03/08	2	23.83	0	0.00	23.90	2	5,484	0.04%
2024/03/07	11	24.62	6	24.93	24.15	5	5,448	0.09%
2024/03/06	4	24.75	11	24.83	24.65	-7	5,366	-0.13%
2024/03/05	28	25.80	36	25.27	25.15	-8	5,334	-0.15%
2024/03/04	7	25.11	5	24.90	24.65	2	5,159	0.04%
2024/03/01	19	27.18	2	27.10	25.95	17	5,079	0.33%
2024/02/29	0	0.00	2	26.05	26.65	-2	4,615	-0.04%
2024/02/27	2	24.35	0	0.00	24.25	2	4,502	0.04%
2024/02/26	1	24.70	0	0.00	24.90	1	4,489	0.02%
2024/02/23	3	24.50	6	24.80	24.35	-3	4,488	-0.07%
2024/02/22	3	24.62	1	24.60	24.55	2	4,511	0.04%
2024/02/19	0	0.00	15	25.70	25.45	-15	4,459	-0.34%
2024/02/16	45	25.42	33	25.43	25.80	12	4,428	0.27%
2024/02/15	10.4	24.52	18	24.29	24.40	-7.6	4,183	-0.18%
2024/02/05	4	23.10	10	23.50	23.10	-6	4,046	-0.15%
2024/02/02	6	22.95	0	0.00	22.90	6	4,026	0.15%
2024/02/01	2	22.90	1	23.00	22.85	1	4,218	0.02%
2024/01/29	5	23.13	0	0.00	23.15	5	4,291	0.12%
2024/01/26	3	23.25	2	23.15	23.15	1	4,346	0.02%
2024/01/25	1	23.95	15	23.79	23.75	-14	4,429	-0.32%
2024/01/24	3	23.35	0	0.00	23.30	3	4,401	0.07%
2024/01/19	7	23.04	21	23.19	23.05	-14	4,589	-0.31%
2024/01/17	0	0.00	2	23.10	23.10	-2	4,823	-0.04%
2024/01/16	2	23.55	0	0.00	23.50	2	4,980	0.04%
2024/01/15	8	23.78	4	23.79	23.80	4	5,170	0.08%
2024/01/12	0	0.00	5	24.30	23.60	-5	5,190	-0.10%
2024/01/11	8	24.13	87	23.64	24.35	-79	5,159	-1.53%
2024/01/10	0	0.00	1	23.35	23.30	-1	5,118	-0.02%
2024/01/09	3	23.82	3	23.63	23.60	0	5,121	0.00%
2024/01/05	0	0.00	2	23.95	23.90	-2	5,171	-0.04%
2024/01/02	4	24.51	6	24.66	24.65	-2	5,499	-0.04%
2023/12/29	0	0.00	12	24.52	24.40	-12	5,503	-0.22%
2023/12/28	0	0.00	49	24.71	24.70	-49	5,508	-0.89%
2023/12/27	13	25.20	2.1	25.31	25.05	10.9	5,464	0.20%
2023/12/26	1	24.30	0	0.00	24.30	1	5,325	0.02%
2023/12/25	51	24.33	4	24.25	24.20	47	5,306	0.89%
2023/12/22	1	23.75	0	0.00	23.90	1	5,272	0.02%
2023/12/21	1	23.75	1	24.00	23.75	0	5,272	0.00%
2023/12/18	2	23.85	1	24.05	23.80	1	5,370	0.02%
2023/12/14	0	0.00	5	24.60	24.40	-5	5,412	-0.09%
2023/12/13	15.1	24.91	14	24.69	24.50	1.1	5,446	0.02%
2023/12/12	1	24.55	0	0.00	24.05	1	5,464	0.02%
2023/12/08	1	25.35	0	0.00	25.20	1	5,341	0.02%
2023/12/07	3	26.60	15	26.03	25.15	-12	5,206	-0.23%
2023/12/06	15	26.27	7	26.30	26.40	8	4,527	0.18%
2023/12/05	10	24.26	14	24.16	24.00	-4	3,970	-0.10%
2023/12/01	2	23.75	0	0.00	23.65	2	3,877	0.05%
2023/11/30	0	0.00	10	23.88	23.80	-10	3,881	-0.26%
2023/11/29	1	23.70	0	0.00	23.75	1	3,895	0.03%
2023/11/28	42	23.64	30	23.80	23.90	12	3,976	0.30%
2023/11/21	1	24.50	3	24.57	24.40	-2	4,093	-0.05%
2023/11/20	0	0.00	10	24.15	24.20	-10	4,386	-0.23%
2023/11/17	0	0.00	1	24.10	23.90	-1	4,391	-0.02%
2023/11/16	3	24.28	0	0.00	24.20	3	4,404	0.07%
2023/11/15	10	24.50	0	0.00	24.30	10	4,398	0.23%
2023/11/09	1	24.55	2	24.95	24.10	-1	4,518	-0.02%
2023/11/08	0	0.00	0.2	24.65	24.15	-0.2	4,352	0.00%
2023/11/07	5	24.35	0	24.45	24.35	5	4,347	0.11%
2023/11/03	0.2	24.35	1	24.35	24.45	-0.8	4,397	-0.02%
2023/10/31	0	0.00	2	23.85	23.55	-2	4,300	-0.05%
2023/10/30	2	24.15	0	0.00	23.55	2	4,296	0.05%
2023/10/27	0	0.00	5	24.55	24.20	-5	4,346	-0.12%
2023/10/26	5	24.56	7	24.46	23.90	-2	4,321	-0.05%
2023/10/25	2	24.93	2	25.08	24.30	0	4,347	0.00%
2023/10/24	2	24.28	1	24.40	24.45	1	4,266	0.02%
2023/10/23	2	24.00	2	24.58	24.05	0	4,260	0.00%
2023/10/20	0	0.00	1	22.45	22.50	-1	4,310	-0.02%
2023/10/18	0	0.00	1	23.35	23.35	-1	4,473	-0.02%
2023/10/13	6	24.29	5	24.23	24.15	1	5,274	0.02%
2023/10/12	1	24.60	0	0.00	24.85	1	5,447	0.02%
2023/10/11	4	25.08	8	24.56	24.10	-4	5,510	-0.07%
2023/10/06	4	24.64	3	24.65	24.55	1	5,613	0.02%
2023/10/05	3	23.87	5	24.04	23.65	-2	5,956	-0.03%
2023/10/03	2	23.93	1	24.30	23.70	1	6,098	0.02%
2023/10/02	0	0.00	5	24.34	24.25	-5	6,158	-0.08%
2023/09/26	1	23.95	2	23.55	23.55	-1	6,947	-0.01%
2023/09/22	4	24.05	2	24.25	24.20	2	7,090	0.03%
2023/09/21	2	24.60	2	24.35	24.35	0	7,137	0.00%
2023/09/19	2	24.15	2	24.50	23.85	0	7,069	0.00%
2023/09/15	2	24.43	1	24.65	24.40	1	7,189	0.01%
2023/09/14	0	0.00	1	23.40	23.30	-1	7,051	-0.01%
2023/09/13	1	22.60	3	22.73	22.85	-2	7,087	-0.03%
2023/09/11	1	23.00	5	22.55	22.40	-4	7,443	-0.05%
2023/09/07	1	23.70	1	24.00	24.00	0	7,727	0.00%
2023/09/04	3	23.83	8	23.90	23.90	-5	8,451	-0.06%
2023/09/01	0	0.00	5	24.36	24.20	-5	8,569	-0.06%
2023/08/31	1	23.25	3	23.47	23.50	-2	9,008	-0.02%
2023/08/30	0	0.00	1	23.60	23.50	-1	9,285	-0.01%
2023/08/29	7	23.26	0	0.00	23.35	7	9,421	0.07%
2023/08/28	21	23.83	13	23.71	23.10	8	9,472	0.08%
2023/08/25	2	24.48	1	24.05	24.05	1	9,515	0.01%
2023/08/24	9	25.25	7	24.82	25.40	2	9,764	0.02%
2023/08/22	0	0.00	1	23.55	22.85	-1	9,950	-0.01%
2023/08/21	0	0.00	3	23.35	23.20	-3	10,300	-0.03%
2023/08/18	1	24.15	11	24.23	23.60	-10	10,860	-0.09%
2023/08/17	14	23.99	1	23.90	24.20	13	11,068	0.12%
2023/08/14	0	0.00	7	21.99	21.95	-7	11,162	-0.06%
2023/08/11	0	0.00	3	22.45	22.45	-3	11,138	-0.03%
2023/08/10	1	22.30	2	22.48	22.50	-1	11,115	-0.01%
2023/08/09	2	23.60	2	23.40	23.45	0	11,060	0.00%
2023/08/08	2	23.78	3	23.40	23.40	-1	11,011	-0.01%
2023/08/07	2	23.55	2	23.85	23.90	0	10,990	0.00%
2023/08/04	1	23.45	1	23.45	23.45	0	10,955	0.00%
2023/08/02	6	24.13	0	0.00	23.75	6	10,926	0.05%
2023/08/01	3	24.60	15	24.72	24.75	-12	10,867	-0.11%
2023/07/31	11	25.73	1	25.20	25.15	10	10,775	0.09%
2023/07/28	1	25.90	5.1	25.70	25.40	-4.1	10,689	-0.04%
2023/07/27	3	26.45	3	26.70	26.45	0	10,564	0.00%
2023/07/26	5	27.15	36	26.66	26.40	-31	10,494	-0.30%
2023/07/25	21	27.77	5	27.78	27.85	16	10,331	0.15%
2023/07/24	2	26.83	1	26.95	27.00	1	10,090	0.01%
2023/07/21	2.1	26.65	2	27.00	27.10	0.1	10,009	0.00%
2023/07/20	1	26.55	11	26.64	26.55	-10	9,888	-0.10%
2023/07/19	15	27.29	26	27.78	26.85	-11	9,796	-0.11%
2023/07/18	35	27.06	25	26.98	27.75	10	9,579	0.10%
2023/07/17	7	27.00	26	27.15	26.70	-19	9,000	-0.21%
2023/07/14	12	26.55	3	26.48	26.70	9	8,785	0.10%
2023/07/13	23	26.43	3	26.37	26.50	20	8,625	0.23%
2023/07/12	39	26.51	34	26.81	26.75	5	8,359	0.06%
2023/07/11	9	24.97	1	25.40	25.20	8	7,902	0.10%
2023/07/10	1	25.00	9	25.55	25.00	-8	7,807	-0.10%
2023/07/07	8	24.60	0	0.00	24.90	8	7,768	0.10%
2023/07/06	2	25.15	4	24.98	25.35	-2	7,695	-0.03%
2023/07/05	15	25.70	4	25.28	25.35	11	7,608	0.14%
2023/07/04	49	27.22	31	26.83	26.55	18	7,426	0.24%
2023/07/03	31	24.67	31	25.50	25.50	0	6,856	0.00%
2023/06/30	5	23.05	0	0.00	23.20	5	6,749	0.07%
2023/06/29	5	22.65	20	22.78	22.95	-15	6,691	-0.22%
2023/06/28	17	22.29	5	22.60	22.30	12	6,632	0.18%
2023/06/27	2	22.45	0	0.00	21.85	2	6,615	0.03%
2023/06/21	54	22.83	57	23.03	22.95	-3	6,567	-0.05%
2023/06/20	0	0.00	1	22.60	22.60	-1	6,451	-0.02%
2023/06/16	2	22.75	2	22.95	22.60	0	6,565	0.00%
2023/06/15	24	23.17	32	23.51	23.10	-8	6,531	-0.12%
2023/06/14	10	22.85	47	22.91	23.20	-37	6,413	-0.58%
2023/06/13	2	22.90	19	22.91	22.55	-17	6,256	-0.27%
2023/06/12	25	22.76	14	22.91	22.40	11	6,262	0.18%
2023/06/09	63	22.39	43	22.75	22.70	20	6,134	0.33%
2023/06/08	5	21.35	5	21.80	21.35	0	5,747	0.00%
2023/06/07	3	21.83	1	22.10	21.15	2	5,610	0.04%
2023/06/06	32	22.43	26	22.30	21.60	6	5,479	0.11%
2023/06/05	1	22.50	11	22.08	22.65	-10	4,926	-0.20%
2023/06/02	15	20.60	20	20.41	20.60	-5	4,660	-0.11%
2023/06/01	1	20.00	5	20.00	20.10	-4	4,478	-0.09%
2023/05/31	11	20.06	21	20.20	19.80	-10	4,426	-0.23%
2023/05/30	19	20.32	5	20.54	20.00	14	4,328	0.32%
2023/05/29	20	20.66	20	20.93	20.80	0	3,989	0.00%
2023/05/26	23	20.82	25	20.95	20.65	-2	3,914	-0.05%
2023/05/25	89	20.66	88	20.91	20.65	1	3,919	0.03%
2023/05/24	19	20.17	18	19.81	19.90	1	3,547	0.03%
2023/05/23	6	18.95	42	19.16	19.50	-36	2,983	-1.21%
2023/05/22	25	17.67	48	17.39	17.75	-23	2,692	-0.85%
2023/05/19	11	16.52	10	16.75	16.15	1	2,522	0.04%
2023/05/18	0	0.00	23	15.63	15.60	-23	2,498	-0.92%
2023/05/16	0	0.00	1	15.40	15.45	-1	2,504	-0.04%
2023/05/11	0	0.00	11	15.05	14.85	-11	2,619	-0.42%
2023/05/10	0	0.00	14	15.15	15.35	-14	2,622	-0.53%
2023/05/03	36	15.36	0	0.00	15.20	36	2,708	1.33%
2023/04/25	1	14.90	1	14.80	14.80	0	2,893	0.00%
2023/04/24	0	0.00	13	15.30	15.40	-13	2,884	-0.45%
2023/04/21	17	15.24	6	15.00	15.00	11	2,899	0.38%
2023/04/20	6	15.55	20	15.45	15.45	-14	2,890	-0.48%
2023/04/19	1	15.80	0	0.00	15.75	1	2,882	0.03%
2023/04/17	4	16.10	4	16.10	16.05	0	2,885	0.00%
2023/04/14	10	16.41	28	16.45	16.20	-18	2,890	-0.62%
2023/04/13	5	16.22	21	16.23	16.20	-16	3,002	-0.53%
2023/04/12	24	16.45	8	16.50	16.50	16	2,990	0.54%
2023/04/07	1	15.80	0	0.00	15.85	1	2,987	0.03%
2023/03/31	13	15.96	17	15.95	15.95	-4	2,977	-0.13%
2023/03/30	2	16.25	0	0.00	16.25	2	2,959	0.07%
2023/03/29	1	16.30	1	16.25	16.25	0	2,957	0.00%
2023/03/28	6	16.45	6	16.25	16.25	0	2,980	0.00%
2023/03/27	3	16.77	3	16.70	16.70	0	2,960	0.00%
2023/03/24	4	17.20	60	17.08	17.20	-56	2,982	-1.88%
2023/03/23	60	17.10	17	17.10	17.05	43	3,221	1.33%
2023/03/22	4	17.28	22	17.24	17.10	-18	3,351	-0.54%
2023/03/21	24	17.21	4	17.39	17.20	20	3,292	0.61%
2023/03/20	23	16.77	0	0.00	16.40	23	3,126	0.74%
2023/03/17	24	16.48	45	16.45	16.55	-21	3,058	-0.69%
2023/03/16	14	16.01	2	16.00	16.00	12	2,901	0.41%
2023/03/15	82	16.21	60	16.02	16.20	22	2,869	0.77%
2023/03/14	10	16.00	10	16.00	15.65	0	2,731	0.00%
2023/03/08	1	15.90	0	0.00	15.95	1	2,679	0.04%
2023/03/02	2	15.40	0	0.00	15.40	2	2,651	0.08%
2023/03/01	2	15.40	4	15.38	15.35	-2	2,678	-0.07%
2023/02/24	5	16.24	6	16.33	15.75	-1	2,657	-0.04%
2023/02/23	6	15.93	1	16.00	16.25	5	2,458	0.20%
2023/02/22	0	0.00	3	14.60	14.80	-3	2,233	-0.13%
2023/02/21	0	0.00	0	15.05	14.90	0	2,248	0.00%
2023/02/17	0	0.00	2	15.05	15.05	-2	2,340	-0.09%
2023/02/16	1	14.90	0	0.00	14.90	1	2,337	0.04%
2023/02/13	2	14.70	1	14.60	14.40	1	2,917	0.03%
2023/02/10	1	14.25	0	0.00	14.10	1	3,141	0.03%
2023/02/07	0	0.00	1	14.70	14.60	-1	3,245	-0.03%
2023/02/03	1	14.60	0	0.00	14.70	1	3,266	0.03%
2023/02/02	6	14.77	4	14.65	14.55	2	3,284	0.06%
2023/02/01	0	0.00	1	14.40	14.40	-1	3,287	-0.03%
2023/01/30	3	14.12	5	14.20	14.30	-2	3,706	-0.05%
2023/01/17	0	0.00	1	13.80	13.80	-1	3,666	-0.03%
2023/01/16	8	13.87	0	0.00	13.75	8	3,670	0.22%
2023/01/13	8	13.75	16	13.55	13.55	-8	3,651	-0.22%
2023/01/12	6	13.75	11	13.68	13.65	-5	3,725	-0.13%
2023/01/11	17	13.95	17	13.80	13.80	0	3,864	0.00%
2023/01/10	12	13.78	12	13.85	13.85	0	3,866	0.00%
2023/01/09	6	13.80	6	13.80	13.80	0	3,866	0.00%
2023/01/04	1	13.70	0	0.00	13.75	1	3,849	0.03%
2023/01/03	2	14.18	7	14.12	13.70	-5	3,834	-0.13%
2022/12/30	17	13.42	17	13.30	13.30	0	3,710	0.00%
2022/12/28	0	0.00	1	13.10	13.10	-1	3,654	-0.03%
2022/12/27	0	0.00	2	13.55	13.55	-2	3,647	-0.05%
2022/12/20	5	13.90	11	13.50	13.40	-6	3,784	-0.16%
2022/12/19	1	13.80	0	0.00	13.70	1	3,771	0.03%
2022/12/16	4	14.05	4	14.09	14.00	0	3,761	0.00%
2022/12/15	17	14.67	10	14.90	14.60	7	3,704	0.19%
2022/12/14	1	14.45	0	0.00	14.45	1	3,438	0.03%
2022/12/13	3	13.45	0	0.00	13.45	3	3,258	0.09%
2022/12/12	3	13.55	2	13.45	13.55	1	3,257	0.03%
2022/12/09	3	13.65	0	0.00	13.65	3	3,259	0.09%
2022/12/08	3	13.53	0	0.00	13.70	3	3,256	0.09%
2022/12/07	4	13.75	0	0.00	13.55	4	3,253	0.12%
2022/12/06	2	14.10	0	0.00	13.90	2	3,256	0.06%
2022/12/01	1	14.20	0	0.00	14.30	1	3,201	0.03%
2022/11/21	1	13.80	0	0.00	13.75	1	3,068	0.03%
2022/11/15	0	0.00	32	13.56	13.80	-32	2,910	-1.10%
2022/11/14	4	13.63	0	0.00	13.70	4	2,898	0.14%
2022/11/11	0	0.00	4	14.31	13.60	-4	2,887	-0.14%
2022/11/10	6	14.21	1	13.85	14.00	5	2,881	0.17%
2022/11/09	1	14.40	0	0.00	14.45	1	2,822	0.04%
2022/11/08	1	14.95	1	14.40	14.10	0	2,298	0.00%
2022/11/07	1	14.10	1	14.40	14.40	0	1,999	0.00%
2022/11/02	0	0.00	2	12.85	12.95	-2	1,909	-0.10%
2022/10/31	0	0.00	2	12.90	12.80	-2	1,903	-0.11%
2022/10/27	4	13.25	4	13.31	13.30	0	1,853	0.00%
2022/10/26	22	12.75	18	12.89	12.90	4	1,609	0.25%
2022/10/24	0	0.00	2	12.20	11.95	-2	1,702	-0.12%
2022/10/20	3	12.68	2	12.28	12.25	1	1,756	0.06%
2022/10/19	6	12.95	0	0.00	13.00	6	1,650	0.36%
2022/10/03	0	0.00	1	11.95	12.15	-1	1,764	-0.06%
2022/09/01	1	14.90	0	0.00	14.85	1	1,677	0.06%
2022/08/29	0	0.00	1	14.50	14.60	-1	1,651	-0.06%
2022/08/26	5	15.20	0	0.00	15.10	5	1,643	0.30%
2022/08/23	1	14.60	0	0.00	14.55	1	1,633	0.06%
2022/08/19	1	15.10	0	0.00	15.10	1	1,621	0.06%
2022/08/17	0	0.00	2	16.30	16.30	-2	1,597	-0.13%
2022/08/16	3	15.93	4	15.95	15.80	-1	1,555	-0.06%
2022/08/15	2	15.98	2	16.00	16.00	0	1,536	0.00%
2022/08/12	24	15.52	20	15.55	15.60	4	1,500	0.27%
2022/08/10	0	0.00	1	15.25	15.30	-1	1,462	-0.07%
2022/08/08	0	0.00	0	15.10	15.15	0	1,432	0.00%
2022/08/02	0	0.00	1	14.80	14.80	-1	1,416	-0.07%
2022/08/01	0	0.00	1	14.85	15.20	-1	1,411	-0.07%
2022/07/29	34	15.65	1	15.60	14.90	33	1,405	2.35%
2022/07/28	6	15.02	0	0.00	14.80	6	1,123	0.53%
2022/07/25	10	16.12	0	0.00	16.45	10	1,001	1.00%
2022/07/22	5	16.25	0	0.00	16.50	5	997	0.50%
2022/07/20	3	17.07	3	17.20	16.70	0	989	0.00%
2022/07/19	4	16.54	15	16.60	16.60	-11	820	-1.34%
2022/07/01	0	0.00	2	14.30	13.50	-2	794	-0.25%
2022/06/30	0	0.00	2	14.90	14.80	-2	770	-0.26%
2022/06/20	0	0.00	4	15.50	14.95	-4	869	-0.46%
2022/06/17	0	0.00	1	15.95	15.95	-1	879	-0.11%
2022/06/06	1	18.15	0	0.00	18.15	1	1,013	0.10%
2022/05/18	2	18.15	0	0.00	18.10	2	1,356	0.15%
2022/04/26	4	19.25	0	0.00	19.00	4	1,899	0.21%
2022/04/25	1	19.90	0	0.00	19.70	1	1,899	0.05%
2022/04/20	1	20.90	1	20.90	20.85	0	1,956	0.00%
2022/04/19	3	21.58	4	21.29	20.80	-1	1,978	-0.05%
2022/04/18	3	20.70	7	21.09	20.75	-4	2,010	-0.20%
2022/04/15	0	0.00	2	20.95	20.70	-2	2,022	-0.10%
2022/04/13	0	0.00	12	21.15	21.15	-12	2,168	-0.55%
2022/04/11	1	20.15	0	0.00	20.15	1	2,306	0.04%
2022/04/08	0	0.00	1	21.15	21.10	-1	2,341	-0.04%
2022/04/06	10	21.55	0	0.00	21.75	10	2,552	0.39%
2022/03/29	0	0.00	3	22.15	22.10	-3	4,740	-0.06%
2022/03/28	1	22.30	8	22.49	22.40	-7	5,040	-0.14%
2022/03/25	6	22.63	23	22.43	22.00	-17	5,015	-0.34%
2022/03/24	15	22.02	0	0.00	21.95	15	5,028	0.30%
2022/03/23	4	22.00	0	0.00	21.90	4	5,058	0.08%
2022/03/22	1	21.30	0	0.00	22.00	1	5,079	0.02%
2022/03/18	0	0.00	3	21.75	22.00	-3	5,192	-0.06%
2022/03/17	0	0.00	5	21.85	21.75	-5	5,551	-0.09%
2022/03/16	3	21.40	5	21.26	21.30	-2	5,617	-0.04%
2022/03/15	0	0.00	1	21.45	21.10	-1	5,720	-0.02%
2022/03/11	2	21.60	0	0.00	21.90	2	5,789	0.03%
2022/03/10	33	22.49	17	22.56	22.10	16	5,834	0.27%
2022/03/08	0	0.00	1	20.75	20.80	-1	5,952	-0.02%
2022/03/07	2	21.28	0	0.00	21.30	2	5,975	0.03%
2022/03/04	10	22.80	10	22.51	22.55	0	6,033	0.00%
2022/03/02	1	23.25	4	23.00	23.25	-3	6,121	-0.05%
2022/03/01	1	23.25	3	23.37	22.95	-2	6,171	-0.03%
2022/02/24	0	0.00	2	21.90	21.50	-2	6,106	-0.03%
2022/02/22	0	0.00	5	22.10	21.85	-5	6,493	-0.08%
2022/02/21	2	22.55	0	0.00	22.55	2	6,549	0.03%
2022/02/17	5	23.30	0	0.00	23.10	5	6,791	0.07%
2022/02/16	0	0.00	1	23.90	23.90	-1	6,815	-0.01%
2022/02/14	0	0.00	12	21.24	21.30	-12	7,139	-0.17%
2022/02/11	0	0.00	8	22.10	22.10	-8	7,514	-0.11%
2022/02/09	27	22.16	3	22.32	22.45	24	8,506	0.28%
2022/02/08	1	21.60	0	0.00	21.75	1	8,543	0.01%
2022/01/26	2	20.50	0	0.00	20.55	2	8,480	0.02%
2022/01/18	1	22.30	0	0.00	22.25	1	8,669	0.01%
2022/01/13	2	22.55	0	0.00	22.50	2	9,080	0.02%
2022/01/12	0	0.00	1	22.65	22.70	-1	9,382	-0.01%
2022/01/11	1	22.50	0	0.00	22.60	1	9,861	0.01%
2022/01/07	5	23.16	0	0.00	22.95	5	10,206	0.05%
2022/01/06	8	24.01	0	0.00	23.90	8	10,198	0.08%
2022/01/05	0	0.00	2	24.85	24.85	-2	10,309	-0.02%
2022/01/04	0	0.00	40	24.27	24.50	-40	10,302	-0.39%
2022/01/03	3	24.60	1	25.10	24.55	2	10,328	0.02%
2021/12/30	0	0.00	32	24.72	24.60	-32	10,504	-0.30%
2021/12/29	12	25.53	2	25.40	25.35	10	10,455	0.10%
2021/12/28	34	26.75	8	26.33	26.00	26	10,366	0.25%
2021/12/27	10	26.06	1	26.20	27.00	9	10,120	0.09%
2021/12/24	42	26.56	18	26.62	26.55	24	9,973	0.24%
2021/12/23	105	26.51	18	26.59	27.00	87	9,701	0.90%	大買/
2021/12/22	12	24.52	7	25.22	25.35	5	8,351	0.06%
2021/12/20	1	22.90	0	0.00	22.85	1	8,067	0.01%
2021/12/17	2	22.70	1	22.80	22.60	1	8,023	0.01%
2021/12/16	10	23.10	0	0.00	22.90	10	8,001	0.12%
2021/12/15	1	22.60	0	0.00	22.75	1	7,999	0.01%
2021/12/14	3	22.32	0	0.00	22.40	3	7,994	0.04%
2021/12/13	4	24.51	11	24.79	23.95	-7	7,897	-0.09%
2021/12/10	0	0.00	4	23.65	23.30	-4	7,561	-0.05%
2021/12/09	2	23.48	7	24.00	23.35	-5	7,664	-0.07%
2021/12/08	5	23.41	3	23.50	23.40	2	7,574	0.03%
2021/12/06	2	23.15	2	23.05	23.15	0	7,512	0.00%
2021/12/02	1	23.20	4	23.38	23.20	-3	7,408	-0.04%
2021/11/30	2	23.20	0	0.00	23.05	2	7,521	0.03%
2021/11/26	2	23.15	0	0.00	22.60	2	7,489	0.03%
2021/11/25	1	23.40	9	23.53	23.45	-8	7,436	-0.11%
2021/11/24	2	23.05	3	23.05	22.90	-1	7,345	-0.01%
2021/11/23	9	22.98	10	22.90	22.55	-1	7,339	-0.01%
2021/11/22	18	23.39	0	0.00	23.55	18	7,505	0.24%
2021/11/19	1	24.00	15	23.41	24.00	-14	7,423	-0.19%
2021/11/18	2	22.55	2	22.25	22.20	0	7,207	0.00%
2021/11/17	30	22.34	0.3	22.15	22.35	29.7	7,177	0.41%
2021/11/16	6	23.22	9	23.38	23.05	-3	7,081	-0.04%
2021/11/15	8	23.41	1	23.60	23.50	7	6,940	0.10%
2021/11/12	4	24.00	3	24.37	23.85	1	6,852	0.01%
2021/11/11	9.3	24.10	6	24.24	23.50	3.3	6,655	0.05%
2021/11/10	14	25.19	2	25.03	24.60	12	6,471	0.19%
2021/11/09	40	24.41	20	24.41	24.60	20	6,102	0.33%
2021/11/08	29	22.80	13	22.75	23.00	16	5,501	0.29%
2021/11/05	5	21.28	7	21.36	21.30	-2	5,133	-0.04%
2021/11/04	4	20.60	1	20.75	20.60	3	5,002	0.06%
2021/11/03	2	20.93	4	20.95	20.85	-2	5,125	-0.04%
2021/11/02	11	20.70	6	20.15	20.20	5	5,254	0.10%
2021/10/27	0	0.00	5	20.57	20.95	-5	5,280	-0.09%
2021/10/25	1	20.70	0	0.00	20.70	1	5,337	0.02%
2021/10/22	4	21.15	0	0.00	21.15	4	5,884	0.07%
2021/10/21	18	22.47	18	22.31	21.60	0	6,516	0.00%
2021/10/20	4	21.38	0	0.00	21.20	4	6,362	0.06%
2021/10/19	14	21.46	27	21.36	21.60	-13	6,079	-0.21%
2021/10/18	8	20.59	5	20.80	21.00	3	5,617	0.05%
2021/10/13	0	0.00	1	18.30	18.30	-1	5,322	-0.02%
2021/10/06	0	0.00	10	18.45	18.40	-10	5,038	-0.20%
2021/09/30	0	0.00	1	18.95	19.55	-1	5,039	-0.02%
2021/09/29	12	18.75	0	0.00	18.65	12	5,046	0.24%
2021/09/28	2	19.95	0	0.00	19.95	2	5,086	0.04%
2021/09/27	0	0.00	1	20.60	20.35	-1	5,148	-0.02%
2021/09/24	1	20.75	2	20.50	20.50	-1	5,184	-0.02%
2021/09/23	1	20.40	5	20.20	20.05	-4	5,245	-0.08%
2021/09/22	2	19.70	1	20.00	20.00	1	5,324	0.02%
2021/09/17	1	20.75	0	0.00	20.95	1	5,376	0.02%
2021/09/14	1	21.65	0	0.00	21.60	1	5,639	0.02%
2021/09/09	1	20.95	1	20.80	20.90	0	5,966	0.00%
2021/09/06	2	22.00	1	22.60	21.90	1	6,299	0.02%
2021/09/01	7	22.53	3	22.67	22.60	4	6,793	0.06%
2021/08/31	3	22.30	4	22.41	22.15	-1	6,930	-0.01%
2021/08/27	1	22.80	5	22.60	22.95	-4	7,230	-0.06%
2021/08/26	2	23.50	0	0.00	23.10	2	7,420	0.03%
2021/08/25	2	23.15	4	23.04	22.95	-2	7,733	-0.03%
2021/08/24	12	23.35	4	23.79	22.85	8	7,820	0.10%
2021/08/19	3	21.40	0	0.00	20.90	3	8,027	0.04%
2021/08/16	4	22.23	0	0.00	22.25	4	8,497	0.05%
2021/08/13	2	23.08	1	22.95	22.80	1	8,909	0.01%
2021/08/12	1	23.75	0	0.00	23.85	1	8,963	0.01%
2021/08/11	3	24.27	1	24.75	23.60	2	9,109	0.02%
2021/08/10	3	25.58	1	25.70	25.20	2	9,133	0.02%
2021/08/09	3	26.75	5	26.58	26.05	-2	9,209	-0.02%
2021/08/06	4	26.68	2	25.75	25.60	2	9,267	0.02%
2021/08/03	0	0.00	1	26.00	25.85	-1	9,614	-0.01%
2021/08/02	0	0.00	4	26.63	26.55	-4	9,883	-0.04%
2021/07/29	3	25.67	2	25.65	25.40	1	10,042	0.01%
2021/07/28	2	23.93	2	25.78	25.20	0	10,144	0.00%
2021/07/27	35	27.34	22	27.48	26.30	13	9,734	0.13%
2021/07/26	5	25.54	27	25.89	25.90	-22	9,183	-0.24%
2021/07/22	1	23.40	0	0.00	23.25	1	9,337	0.01%
2021/07/20	12	24.59	0	0.00	23.75	12	10,097	0.12%
2021/07/14	5	24.35	0	0.00	23.85	5	10,097	0.05%
2021/07/12	1	25.00	1	25.35	25.25	0	9,952	0.00%
2021/07/09	4	25.05	0	0.00	25.00	4	9,914	0.04%
2021/07/07	1	25.30	0	0.00	25.35	1	10,006	0.01%
2021/07/05	0	0.00	1	26.20	26.45	-1	10,210	-0.01%
2021/07/02	1	25.60	0	0.00	25.30	1	10,406	0.01%
2021/07/01	0	0.00	3	25.70	25.55	-3	10,493	-0.03%
2021/06/29	4	25.95	0	0.00	25.60	4	10,873	0.04%
2021/06/28	3	26.33	1	26.10	26.25	2	11,111	0.02%
2021/06/25	5	27.30	3	27.40	26.90	2	11,160	0.02%
2021/06/24	2	27.00	0	0.00	27.20	2	11,083	0.02%
2021/06/23	0	0.00	11	27.13	26.40	-11	11,158	-0.10%
2021/06/22	11	27.36	2	27.00	26.75	9	11,554	0.08%
2021/06/21	1	27.40	2	27.90	27.25	-1	11,582	-0.01%
2021/06/18	15	28.70	15	28.73	28.95	0	12,734	0.00%
2021/06/17	2	27.80	2	28.00	28.00	0	12,614	0.00%
2021/06/16	33	28.93	76	28.93	28.30	-43	12,653	-0.34%
2021/06/15	83	29.14	10	29.27	29.20	73	12,668	0.58%
2021/06/10	33	29.52	19	29.42	28.75	14	13,691	0.10%
2021/06/09	6	29.00	0	0.00	28.40	6	13,488	0.04%
2021/06/08	44	28.28	5	28.47	28.05	39	13,317	0.29%
2021/06/07	1	27.35	10	26.86	26.95	-9	13,176	-0.07%
2021/06/04	9	28.98	4	28.10	28.10	5	13,081	0.04%
2021/06/03	0	0.00	2	29.30	29.35	-2	12,917	-0.02%
2021/06/02	12	28.89	23	29.67	28.90	-11	12,728	-0.09%
2021/06/01	5	25.85	2	27.55	27.55	3	12,238	0.02%
2021/05/28	12	25.08	12	24.85	24.75	0	12,336	0.00%
2021/05/24	6	23.50	5	23.08	24.00	1	12,164	0.01%
2021/05/21	13	24.60	8	24.16	24.20	5	12,169	0.04%
2021/05/20	0	0.00	2	24.60	24.60	-2	11,932	-0.02%
2021/05/19	3	22.40	0	0.00	22.40	3	12,046	0.02%
2021/05/18	1	21.00	0	0.00	21.55	1	12,370	0.01%
2021/05/17	2	19.60	0	0.00	19.60	2	12,405	0.02%
2021/05/14	0	0.00	1	22.50	21.75	-1	12,332	-0.01%
2021/05/13	3	23.00	3	23.55	23.00	0	12,184	0.00%
2021/05/12	2	25.60	3	25.60	25.55	-1	12,101	-0.01%
2021/05/11	2	29.40	1	29.35	28.35	1	12,068	0.01%
2021/05/10	1	30.30	6	30.10	31.45	-5	11,997	-0.04%
2021/05/07	2	28.85	2	27.40	28.60	0	12,049	0.00%
2021/05/06	8	28.09	8	28.93	26.70	0	11,972	0.00%
2021/05/05	13	28.18	9	28.42	27.65	4	11,813	0.03%
2021/05/04	3	27.70	12	26.97	26.20	-9	11,670	-0.08%
2021/05/03	0	0.00	11	30.92	28.65	-11	11,560	-0.10%
2021/04/29	6	31.33	0	0.00	31.00	6	11,524	0.05%
2021/04/28	7	32.86	4	33.46	31.25	3	11,436	0.03%
2021/04/27	8	32.96	7	33.64	32.30	1	11,254	0.01%
2021/04/26	19	31.45	9	33.13	32.60	10	10,983	0.09%
2021/04/23	6	29.57	0	0.00	30.65	6	10,542	0.06%
2021/04/22	1	27.90	0	0.00	27.90	1	10,540	0.01%
2021/04/21	0	0.00	2	31.05	31.00	-2	10,573	-0.02%
2021/04/19	3	32.75	0	0.00	32.75	3	10,752	0.03%
2021/04/16	0	0.00	3	36.00	36.30	-3	10,808	-0.03%
2021/04/14	3	32.90	3	31.57	31.90	0	11,113	0.00%
2021/04/13	0	0.00	5	37.04	33.20	-5	11,241	-0.04%
2021/04/12	1	38.50	0	0.00	36.50	1	11,296	0.01%
2021/04/09	5	37.98	5	38.00	37.80	0	11,456	0.00%
2021/04/08	7	39.79	5	36.60	39.85	2	11,332	0.02%
2021/04/07	18	40.29	0	0.00	40.50	18	11,139	0.16%
2021/04/06	4	35.79	2	36.85	36.85	2	11,109	0.02%
2021/04/01	8	31.26	59	30.90	33.50	-51	11,321	-0.45%
2021/03/31	61	30.65	11	30.70	30.70	50	11,137	0.45%
2021/03/30	0	0.00	8	28.04	27.95	-8	11,109	-0.07%
2021/03/29	1	27.90	6	27.50	27.55	-5	11,221	-0.04%
2021/03/26	3	27.52	63	27.55	28.00	-60	11,462	-0.52%
2021/03/25	64	27.89	22	28.17	27.90	42	11,748	0.36%
2021/03/24	29	25.68	20	26.10	26.75	9	12,908	0.07%
2021/03/23	38	26.13	22	26.39	24.35	16	13,165	0.12%
2021/03/22	10	26.40	0	0.00	26.40	10	12,040	0.08%
2021/03/19	0	0.00	0.5	24.00	24.00	-0.5	12,104	0.00%
2021/03/17	5	19.28	4	19.55	19.90	1	12,261	0.01%
2021/03/16	3	18.85	8	18.26	19.00	-5	11,553	-0.04%
2021/03/15	7	18.08	1	18.10	18.05	6	11,407	0.05%
2021/03/12	0	0.00	5	17.60	17.65	-5	11,400	-0.04%
2021/03/10	5	17.35	0	0.00	16.95	5	12,278	0.04%
2021/03/04	0	0.00	12	17.84	17.30	-12	12,865	-0.09%
2021/03/02	3	17.47	2	18.00	17.35	1	13,058	0.01%
2021/02/25	4	17.45	2	17.40	17.50	2	13,530	0.01%
2021/02/23	0	0.00	3	17.85	17.60	-3	14,549	-0.02%
2021/02/22	13	18.84	1	19.50	18.75	12	16,106	0.07%
2021/02/19	1	18.30	2	18.60	18.40	-1	16,893	-0.01%
2021/02/18	4	18.54	6	18.73	18.50	-2	17,339	-0.01%
2021/02/17	0	0.00	4	17.53	17.65	-4	17,392	-0.02%
2021/02/05	0	0.00	7	16.14	16.05	-7	18,457	-0.04%
2021/02/03	0	0.00	4	16.20	16.10	-4	18,747	-0.02%
2021/02/01	0	0.00	3	16.00	16.00	-3	20,419	-0.01%
2021/01/29	0	0.00	10	15.03	15.65	-10	21,208	-0.05%
2021/01/28	12	14.22	3	14.10	14.30	9	21,057	0.04%
2021/01/27	0	0.00	1	14.00	14.05	-1	21,126	0.00%
2021/01/25	0	0.00	2	14.05	14.30	-2	21,304	-0.01%
2021/01/15	0	0.00	41	14.80	14.70	-41	24,096	-0.17%
2021/01/14	11.2	15.33	1	15.40	15.30	10.2	25,209	0.04%
2021/01/13	0	0.00	6	15.35	15.10	-6	25,440	-0.02%
2021/01/12	5	15.81	0	0.00	15.40	5	25,401	0.02%
2021/01/08	0	0.00	12	17.01	16.60	-12	25,313	-0.05%
2021/01/07	1	17.15	3	16.65	16.85	-2	25,274	-0.01%
2021/01/06	5	16.49	8	16.38	16.50	-3	25,542	-0.01%
2021/01/05	1	17.20	0	0.00	17.00	1	25,605	0.00%
2021/01/04	14	17.63	3	17.67	17.50	11	25,605	0.04%
2020/12/31	2	17.30	0	0.00	17.25	2	25,391	0.01%
2020/12/30	2	17.30	0	0.00	17.40	2	25,329	0.01%
2020/12/29	0	0.00	3	17.80	17.30	-3	25,250	-0.01%
2020/12/28	2	18.03	2	18.03	17.65	0	25,122	0.00%
2020/12/25	8	17.45	6	17.25	17.25	2	24,821	0.01%
2020/12/24	2	17.53	1	17.50	17.50	1	24,665	0.00%
2020/12/23	4	17.81	3	17.90	17.55	1	24,380	0.00%
2020/12/22	1	18.10	9	17.64	17.05	-8	24,245	-0.03%
2020/12/21	3	18.32	0	0.00	18.05	3	23,970	0.01%
2020/12/18	17	18.80	15	19.24	18.70	2	23,684	0.01%
2020/12/17	4	18.03	6	18.02	18.20	-2	22,522	-0.01%
2020/12/15	9	16.43	10	16.25	16.20	-1	22,041	0.00%
2020/12/14	1	16.85	0	0.00	16.60	1	21,951	0.00%
2020/12/11	2	16.35	0	0.00	16.00	2	21,725	0.01%
2020/12/10	1	17.35	1	16.70	16.65	0	21,536	0.00%
2020/12/09	10	17.23	3	17.40	17.05	7	21,348	0.03%
2020/12/08	2	18.10	21	18.01	17.90	-19	21,085	-0.09%
2020/12/04	59	18.17	12	18.47	17.95	47	20,725	0.23%
2020/12/03	1	17.80	0	0.00	17.45	1	19,960	0.01%
2020/12/01	10	18.65	0	0.00	18.30	10	19,753	0.05%
2020/11/27	10.2	17.87	0	0.00	17.85	10.2	19,607	0.05%
2020/11/26	1	18.80	0	0.00	18.75	1	19,397	0.01%
2020/11/25	3.1	19.20	15	19.47	18.95	-11.9	19,171	-0.06%
2020/11/24	0	0.00	3	18.70	18.65	-3	18,775	-0.02%
2020/11/23	14	19.28	10	19.26	19.00	4	18,562	0.02%
2020/11/20	11	18.99	11	18.85	19.20	0	18,218	0.00%
2020/11/19	44	19.80	43	19.24	19.10	1	17,425	0.01%
2020/11/18	13	18.40	12	18.49	18.55	1	15,774	0.01%
2020/11/17	36	17.84	20	18.28	17.25	16	14,842	0.11%
2020/11/13	4	17.53	6	17.31	17.30	-2	14,107	-0.01%
2020/11/12	0	0.00	1	16.40	16.20	-1	13,180	-0.01%
2020/11/11	6	16.79	11	16.41	16.15	-5	13,049	-0.04%
2020/11/10	16	16.55	93	16.51	16.55	-77	12,829	-0.60%
2020/11/09	92	17.05	18	16.96	17.05	74	12,241	0.60%
2020/11/06	9	16.46	3	16.52	16.60	6	10,997	0.05%
2020/11/05	0	0.00	2	15.20	15.10	-2	9,976	-0.02%
2020/11/04	0	0.00	3	14.78	15.25	-3	9,771	-0.03%
2020/11/03	3	14.73	26	14.81	14.70	-23	9,658	-0.24%
2020/11/02	3	14.92	11	14.80	14.70	-8	9,540	-0.08%
2020/10/30	9	15.78	7	15.40	15.00	2	9,403	0.02%
2020/10/29	0	0.00	1	15.20	15.10	-1	8,786	-0.01%
2020/10/28	1	15.35	4	15.70	15.50	-3	8,453	-0.04%
2020/10/27	1	14.45	3	14.63	14.45	-2	7,583	-0.03%
2020/10/26	4	15.18	1	14.70	14.70	3	7,463	0.04%
2020/10/23	24	14.98	233	14.85	15.05	-209	7,132	-2.93%	大賣/鉅額交易
2020/10/22	239	14.79	3	14.95	14.95	236	6,473	3.65%	大買/鉅額交易
2020/10/21	0	0.00	10	13.30	13.60	-10	5,302	-0.19%
2020/10/16	1	12.90	1	12.75	12.30	0	4,874	0.00%
2020/10/15	3	12.97	6	12.63	12.55	-3	4,772	-0.06%
2020/10/14	10	12.82	7	13.06	13.00	3	4,618	0.06%
2020/10/13	2	12.25	0	0.00	12.40	2	4,163	0.05%
2020/10/12	0	0.00	3	11.35	11.30	-3	3,893	-0.08%
2020/10/08	0	0.00	3	11.30	11.20	-3	3,884	-0.08%
2020/10/05	0	0.00	1	10.85	11.00	-1	3,877	-0.03%
2020/09/30	3	10.90	0	0.00	10.90	3	3,861	0.08%
2020/09/25	0	0.00	5	10.54	10.70	-5	3,799	-0.13%
2020/09/24	3	11.00	0	0.00	11.05	3	3,692	0.08%
2020/09/23	9	11.40	10	11.96	11.20	-1	3,630	-0.03%
2020/09/22	21	12.55	2	12.45	11.75	19	3,599	0.53%
2020/09/21	2	11.75	0	0.00	12.35	2	3,146	0.06%
2020/09/08	4	11.33	0	0.00	11.00	4	2,799	0.14%
2020/09/04	0	0.00	5	11.25	11.25	-5	2,752	-0.18%
2020/09/02	0	0.00	22	11.68	11.90	-22	2,642	-0.83%
2020/09/01	15	10.96	0	0.00	11.35	15	2,443	0.61%
2020/08/27	0	0.00	2	10.80	10.80	-2	2,341	-0.09%
2020/08/26	0	0.00	1	11.00	11.05	-1	2,369	-0.04%
2020/08/24	2	11.68	1	11.65	11.30	1	2,319	0.04%
2020/08/19	1	11.90	1	11.90	11.75	0	2,095	0.00%
2020/08/18	0	0.00	3	10.78	11.10	-3	1,767	-0.17%
2020/08/04	0	0.00	1	9.87	9.90	-1	1,465	-0.07%
2020/07/29	20	10.05	20	10.40	9.80	0	1,516	0.00%
2020/07/28	0	0.00	10	9.81	10.05	-10	1,425	-0.70%
2020/07/07	10	10.00	0	0.00	10.20	10	1,194	0.84%
2020/06/17	0	0.00	1	9.72	9.72	-1	1,040	-0.10%
2020/06/16	1	9.44	3	9.55	9.68	-2	1,051	-0.19%
2020/06/15	3	9.47	0	0.00	9.41	3	1,081	0.28%
2020/06/11	1	10.05	1	9.78	9.64	0	1,226	0.00%
2020/06/02	10	10.60	1	10.45	10.10	9	1,269	0.71%
2020/06/01	1	9.91	0	0.00	10.00	1	1,192	0.08%
2020/05/29	0	0.00	1	10.15	9.94	-1	1,190	-0.08%
2020/05/26	1	9.60	0	0.00	9.48	1	1,149	0.09%
2020/05/25	0	0.00	1	9.48	9.46	-1	1,151	-0.09%
2020/05/14	0	0.00	5	9.89	9.81	-5	1,145	-0.44%
2020/05/08	5	10.65	0	0.00	10.40	5	1,174	0.43%
2020/05/04	0	0.00	1	10.10	10.10	-1	1,141	-0.09%
2020/04/30	1	10.15	1	9.99	10.00	0	1,085	0.00%
2020/03/02	0	0.00	2	9.85	9.97	-2	1,294	-0.15%
2020/02/27	0	0.00	1	10.00	10.05	-1	1,296	-0.08%
2020/02/25	1	10.45	0	0.00	10.40	1	1,343	0.07%
2020/02/21	0	0.00	25	10.77	10.75	-25	1,378	-1.81%
2020/02/19	6	10.89	0	0.00	10.95	6	1,548	0.39%
2020/02/18	1	10.70	0	0.00	10.70	1	1,552	0.06%
2020/02/14	10	10.95	0	0.00	10.85	10	1,550	0.64%
2020/02/11	1	10.90	0	0.00	10.75	1	1,519	0.07%
2020/02/10	5	11.00	6	11.30	10.90	-1	1,491	-0.07%
2020/01/31	1	10.85	0	0.00	10.65	1	1,454	0.07%
2020/01/17	0	0.00	1	12.05	11.90	-1	1,703	-0.06%
2020/01/15	5	12.00	0	0.00	11.90	5	1,680	0.30%
2020/01/08	1	12.30	0	0.00	11.75	1	1,704	0.06%
2020/01/03	3	12.60	0	0.00	12.20	3	1,645	0.18%
2020/01/02	0	0.00	1	12.50	12.50	-1	1,611	-0.06%
2019/12/30	0	0.00	5	12.25	12.20	-5	1,538	-0.32%
2019/12/27	0	0.00	1	12.00	12.00	-1	1,536	-0.07%
2019/12/24	1	11.80	0	0.00	11.75	1	1,545	0.06%
2019/12/23	1	12.05	2	12.00	11.75	-1	1,545	-0.06%
2019/12/20	0	0.00	1	12.10	12.20	-1	1,525	-0.07%
2019/12/18	0	0.00	1	11.80	11.70	-1	1,452	-0.07%
2019/12/09	0	0.00	1	11.55	11.45	-1	1,508	-0.07%
2019/12/05	0	0.00	5	11.80	11.80	-5	1,512	-0.33%
2019/12/04	5	11.70	0	0.00	11.75	5	1,499	0.33%
2019/12/03	1	11.60	0	0.00	11.60	1	1,493	0.07%
2019/11/28	0	0.00	10	11.55	11.60	-10	1,521	-0.66%
2019/11/25	10	11.60	0	0.00	11.45	10	1,507	0.66%
2019/11/19	5	11.05	1	11.00	11.05	4	1,491	0.27%
2019/11/18	0	0.00	3	11.40	11.15	-3	1,473	-0.20%
2019/11/15	2	10.50	0	0.00	10.40	2	1,355	0.15%
2019/11/08	0	0.00	1	10.85	10.85	-1	1,425	-0.07%
2019/11/05	1	11.00	0	0.00	11.00	1	1,643	0.06%
2019/11/04	1	11.20	0	0.00	10.90	1	1,921	0.05%
2019/10/29	2	11.80	0	0.00	11.55	2	2,050	0.10%
2019/10/28	0	0.00	1	11.90	11.90	-1	1,876	-0.05%
2019/10/22	0	0.00	1	10.85	10.80	-1	1,944	-0.05%
2019/10/18	1	11.00	0	0.00	10.90	1	2,002	0.05%
2019/10/04	0	0.00	5	10.80	10.70	-5	2,814	-0.18%
2019/10/03	0	0.00	13	10.55	10.80	-13	2,860	-0.45%
2019/10/02	0	0.00	32	10.55	10.65	-32	2,938	-1.09%
2019/10/01	32	10.65	0	0.00	10.70	32	3,030	1.06%
2019/09/23	0	0.00	30	11.35	11.30	-30	3,537	-0.85%
2019/09/19	30	11.45	5	11.40	11.45	25	4,592	0.54%
2019/09/17	0	0.00	6	11.30	11.30	-6	5,120	-0.12%
2019/09/04	2	11.50	2	11.35	11.35	0	5,296	0.00%
2019/09/02	0	0.00	2	11.20	11.25	-2	5,238	-0.04%
2019/08/30	1	11.10	1	11.10	11.10	0	5,244	0.00%
2019/08/27	0	0.00	1	11.55	11.35	-1	5,327	-0.02%
2019/08/26	1	11.50	7	11.45	11.65	-6	5,330	-0.11%
2019/08/23	1	11.25	0	0.00	11.25	1	5,350	0.02%
2019/08/21	0	0.00	5	11.55	11.55	-5	5,884	-0.08%
2019/08/20	5	11.90	60	11.65	11.50	-55	5,944	-0.93%
2019/08/19	30	11.50	0	0.00	11.65	30	5,919	0.51%
2019/08/16	41	11.45	10	11.45	11.40	31	5,906	0.52%
2019/08/14	1	12.10	1	11.75	11.65	0	5,880	0.00%
2019/08/12	8	12.31	0	0.00	12.10	8	5,832	0.14%
2019/08/08	3	12.70	3	12.35	12.40	0	5,792	0.00%
2019/08/07	0	0.00	20	12.40	12.30	-20	5,742	-0.35%
2019/08/06	33	12.33	55	12.44	12.25	-22	5,674	-0.39%
2019/08/05	15	12.14	30	12.02	12.15	-15	5,412	-0.28%
2019/08/02	7	11.76	30	12.07	11.70	-23	5,353	-0.43%
2019/08/01	51	11.84	1	11.90	11.75	50	5,270	0.95%
2019/07/30	1	11.60	0	0.00	11.50	1	5,202	0.02%
2019/07/29	1	11.90	0	0.00	11.90	1	5,169	0.02%
2019/07/26	1	12.05	1	12.10	12.05	0	5,157	0.00%
2019/07/25	28	12.21	20	12.25	12.20	8	5,143	0.16%
2019/07/19	31	12.23	6	12.20	12.05	25	4,969	0.50%
2019/07/17	0	0.00	27	11.91	12.05	-27	4,864	-0.55%
2019/07/16	0	0.00	3	12.30	12.20	-3	4,855	-0.06%
2019/07/15	10	12.13	0	0.00	12.10	10	4,826	0.21%
2019/07/12	30	12.60	1	12.50	12.40	29	4,734	0.61%
2019/07/11	6	13.46	4	13.19	13.10	2	4,624	0.04%
2019/07/10	29	13.34	32	13.51	13.75	-3	4,472	-0.07%
2019/07/09	1	12.70	0	0.00	12.50	1	4,137	0.02%
2019/07/05	0	0.00	5	12.45	12.45	-5	4,038	-0.12%
2019/07/04	0	0.00	1	13.00	12.90	-1	4,030	-0.02%
2019/07/03	5	12.95	25	13.00	12.80	-20	3,992	-0.50%
2019/07/02	90	13.18	270	12.91	12.80	-180	4,026	-4.47%	大賣/鉅額交易
2019/07/01	12	13.04	13	12.93	13.05	-1	4,113	-0.02%
2019/06/28	4	12.70	4	12.83	13.00	0	4,020	0.00%
2019/06/27	125	13.11	4	13.00	13.00	121	3,877	3.12%	大買/鉅額交易
2019/06/26	100	12.60	12	12.65	12.65	88	3,282	2.68%
2019/06/25	13	11.91	8	11.73	11.50	5	2,854	0.18%
2019/06/24	1	11.60	1	11.75	11.75	0	2,509	0.00%
2019/06/21	6	10.95	30	11.10	10.70	-24	2,293	-1.05%
2019/06/20	0	0.00	34	10.76	10.90	-34	2,237	-1.52%
2019/06/19	30	10.70	10	10.68	10.70	20	2,220	0.90%
2019/06/18	10	10.75	0	0.00	10.70	10	2,213	0.45%
2019/06/13	10	10.10	0	0.00	10.05	10	2,234	0.45%
2019/06/12	2	10.00	0	0.00	9.98	2	2,224	0.09%
2019/06/11	21	10.10	0	0.00	10.10	21	2,232	0.94%
2019/06/10	0	0.00	1	10.15	10.10	-1	2,229	-0.04%
2019/06/06	1	10.15	0	0.00	10.15	1	2,238	0.04%
2019/06/03	10	11.00	17	11.11	10.95	-7	2,179	-0.32%
2019/05/31	21	10.99	15	10.95	11.05	6	2,114	0.28%
2019/05/30	0	0.00	41	11.01	10.95	-41	2,092	-1.96%
2019/05/29	0	0.00	6	11.25	11.15	-6	2,020	-0.30%
2019/05/28	6	11.25	2	11.35	11.40	4	1,689	0.24%
2019/05/27	5	10.35	7	10.46	10.40	-2	1,478	-0.14%
2019/05/23	0	0.00	6	9.99	9.97	-6	1,457	-0.41%
2019/05/22	0	0.00	16	9.94	9.92	-16	1,450	-1.10%
2019/05/21	0	0.00	25	9.80	9.98	-25	1,449	-1.72%
2019/05/17	0	0.00	30	9.79	9.75	-30	1,518	-1.98%
2019/05/16	1	10.00	0	0.00	9.85	1	1,512	0.07%
2019/05/14	10	10.15	0	0.00	10.05	10	1,546	0.65%
2019/05/13	8	9.92	1	9.85	9.70	7	1,510	0.46%
2019/05/09	15	9.99	0	0.00	9.68	15	1,491	1.01%
2019/05/08	5	9.89	0	0.00	9.83	5	1,484	0.34%
2019/05/06	2	10.00	0	0.00	9.85	2	1,486	0.13%
2019/04/30	0	0.00	1	9.68	9.64	-1	1,484	-0.07%
2019/04/25	0	0.00	2	10.05	9.98	-2	1,493	-0.13%
2019/04/23	0	0.00	15	10.20	10.10	-15	1,491	-1.01%
2019/04/22	5	10.25	0	0.00	10.15	5	1,480	0.34%
2019/04/19	6	10.19	0	0.00	10.15	6	1,460	0.41%
2019/04/18	0	0.00	1	10.10	10.10	-1	1,454	-0.07%
2019/04/17	7	10.44	0	0.00	10.40	7	1,455	0.48%
2019/04/11	0	0.00	37	10.66	10.50	-37	1,434	-2.58%
2019/04/10	42	10.70	0	0.00	10.55	42	1,397	3.01%
2019/04/09	2	11.30	0	0.00	11.30	2	1,314	0.15%
2019/04/03	0	0.00	2	11.65	11.40	-2	1,213	-0.16%
2019/03/19	4	11.10	2	11.35	10.60	2	1,246	0.16%
2019/03/15	0	0.00	10	10.50	10.40	-10	1,104	-0.91%
2019/03/12	0	0.00	2	10.20	10.30	-2	1,080	-0.19%
2019/03/11	1	10.10	0	0.00	10.10	1	1,072	0.09%
2019/03/05	0	0.00	36	10.35	10.35	-36	1,104	-3.26%
2019/02/27	0	0.00	1	10.30	10.40	-1	1,099	-0.09%
2019/02/26	14	10.54	0	0.00	10.30	14	1,102	1.27%
2019/02/25	10	10.50	0	0.00	10.65	10	1,101	0.91%
2019/02/19	0	0.00	1	10.55	10.20	-1	1,086	-0.09%
2019/02/18	1	10.10	1	10.35	10.35	0	1,064	0.00%
2019/02/15	2	9.95	0	0.00	9.90	2	1,026	0.19%
2019/02/14	1	9.99	0	0.00	9.93	1	1,030	0.10%
2019/02/13	7	10.13	0	0.00	10.00	7	1,015	0.69%
2019/01/16	16	9.41	10	9.40	9.40	6	1,117	0.54%
2019/01/11	0	0.00	25	9.38	9.33	-25	1,114	-2.24%
2019/01/04	7	9.23	2	9.22	9.24	5	1,174	0.43%
2019/01/03	16	9.57	0	0.00	9.51	16	1,187	1.35%
2018/12/28	2	9.74	0	0.00	9.71	2	1,223	0.16%
2018/12/27	5	9.80	0	0.00	9.77	5	1,247	0.40%
2018/12/24	30	10.49	1	10.50	10.60	29	1,155	2.51%
2018/12/22	0	0.00	20	10.43	10.35	-20	1,047	-1.91%
2018/12/21	21	10.00	53	10.14	10.45	-32	1,001	-3.20%
2018/12/20	2	9.80	7	9.67	9.51	-5	901	-0.55%
2018/12/19	0	0.00	1	10.00	9.83	-1	917	-0.11%
2018/12/18	9	9.97	0	0.00	9.83	9	912	0.99%
2018/12/14	2	9.71	0	0.00	9.72	2	901	0.22%
2018/12/13	6	9.94	0	0.00	9.90	6	908	0.66%
2018/12/12	5	9.75	1	9.65	9.72	4	914	0.44%
2018/12/07	1	9.57	0	0.00	9.62	1	946	0.11%
2018/12/06	3	9.51	0	0.00	9.50	3	959	0.31%
2018/12/05	7	9.98	0	0.00	9.98	7	969	0.72%
2018/12/04	20	10.14	0	0.00	10.10	20	1,000	2.00%
2018/12/03	5	10.20	0	0.00	10.10	5	1,023	0.49%
2018/11/29	1	9.96	3	10.00	9.71	-2	1,128	-0.18%
2018/11/21	3	9.47	0	0.00	9.53	3	1,572	0.19%
2018/11/14	0	0.00	6	9.88	9.94	-6	1,582	-0.38%
2018/11/06	0	0.00	1	9.88	9.94	-1	1,749	-0.06%
2018/11/02	1	10.35	1	10.45	10.25	0	1,755	0.00%
2018/11/01	1	10.35	0	0.00	10.35	1	1,749	0.06%
2018/10/25	0	0.00	1	9.57	9.24	-1	1,842	-0.05%
2018/10/12	1	9.49	0	0.00	9.91	1	2,664	0.04%
2018/10/11	2	10.00	0	0.00	9.99	2	2,776	0.07%
2018/09/27	10	12.70	10	12.60	12.55	0	3,462	0.00%
2018/09/18	2	12.35	0	0.00	12.35	2	3,571	0.06%
2018/09/14	0	0.00	2	12.60	12.80	-2	3,671	-0.05%
2018/09/13	1	12.50	0	0.00	12.45	1	3,700	0.03%
2018/09/10	1	12.40	0	0.00	12.35	1	3,756	0.03%
2018/09/05	2	14.60	2	14.35	14.20	0	3,800	0.00%
2018/09/03	2	14.45	0	0.00	14.30	2	3,806	0.05%
2018/08/31	7	14.51	7	14.26	14.00	0	3,770	0.00%
2018/08/30	2	13.95	0	0.00	13.85	2	3,686	0.05%
2018/08/29	0	0.00	1	14.30	14.40	-1	3,660	-0.03%
2018/08/27	1	12.75	1	12.90	13.10	0	3,589	0.00%
2018/08/20	5	14.08	0	0.00	14.10	5	3,895	0.13%
2018/08/17	6	14.37	1	14.25	14.15	5	3,911	0.13%
2018/08/16	2	13.50	7	13.73	14.50	-5	3,926	-0.13%
2018/08/15	5	13.70	0	0.00	13.80	5	3,977	0.13%
2018/08/10	2	15.68	0	0.00	15.65	2	4,071	0.05%
2018/08/09	2	15.70	0	0.00	15.65	2	4,101	0.05%
2018/08/08	0	0.00	2	15.85	15.85	-2	4,171	-0.05%
2018/08/07	2	15.58	0	0.00	15.45	2	4,245	0.05%
2018/08/06	3	15.63	2	15.80	15.65	1	4,330	0.02%
2018/08/03	2	15.65	0	0.00	15.80	2	4,451	0.04%
2018/08/02	1	15.75	0	0.00	15.80	1	4,597	0.02%
2018/08/01	0	0.00	2	16.15	16.20	-2	4,757	-0.04%
2018/07/31	10	16.84	10	16.62	16.50	0	4,782	0.00%
2018/07/30	8	16.93	6	16.75	16.70	2	4,844	0.04%
2018/07/27	0	0.00	1	16.85	17.10	-1	4,977	-0.02%
2018/07/26	2	16.65	8	16.85	16.65	-6	4,929	-0.12%
2018/07/25	6	17.15	15	16.60	17.05	-9	4,817	-0.19%
2018/07/23	1	15.15	0	0.00	15.00	1	4,811	0.02%
2018/07/20	2	15.30	0	0.00	15.20	2	4,913	0.04%
2018/07/18	10	15.80	1	15.90	15.95	9	5,213	0.17%
2018/07/17	1	15.60	0	0.00	15.60	1	5,226	0.02%
2018/07/16	2	14.85	0	0.00	14.75	2	5,204	0.04%
2018/07/12	1	14.55	0	0.00	14.55	1	5,536	0.02%
2018/07/09	0	0.00	10	15.00	14.80	-10	6,051	-0.17%
2018/07/06	1	15.25	1	15.60	15.25	0	6,270	0.00%
2018/07/05	19	15.68	6	15.98	15.75	13	6,463	0.20%
2018/07/04	0	0.00	3	15.20	15.20	-3	6,224	-0.05%
2018/07/03	1	13.95	0	0.00	13.85	1	6,499	0.02%
2018/07/02	0	0.00	20	14.57	14.45	-20	6,876	-0.29%
2018/06/28	1	14.90	0	0.00	14.75	1	8,094	0.01%
2018/06/27	20	15.18	0	0.00	15.15	20	8,423	0.24%
2018/06/25	2	14.45	0	0.00	14.40	2	8,774	0.02%
2018/06/22	7	15.04	5	15.22	14.85	2	9,006	0.02%
2018/06/21	1	16.20	0	0.00	15.80	1	9,407	0.01%
2018/06/20	4	15.95	4	16.15	16.00	0	10,062	0.00%
2018/06/13	1	17.30	4	17.30	16.95	-3	12,508	-0.02%
2018/06/12	6	16.87	0	0.00	16.85	6	12,583	0.05%
2018/06/11	4	17.59	30	17.40	17.35	-26	12,666	-0.21%
2018/06/08	10	18.25	21	18.20	18.00	-11	12,745	-0.09%
2018/06/07	22	18.10	3	18.10	18.05	19	13,005	0.15%
2018/06/06	20	18.20	0	0.00	18.05	20	13,307	0.15%
2018/06/05	1	18.15	0	0.00	18.20	1	13,595	0.01%
2018/06/04	1	17.85	1	17.75	17.75	0	14,064	0.00%
2018/06/01	0	0.00	4	17.95	17.70	-4	14,577	-0.03%
2018/05/31	1	17.70	11	17.75	17.70	-10	15,099	-0.07%
2018/05/30	2	17.70	3	18.10	18.00	-1	15,866	-0.01%
2018/05/29	5	17.62	0	0.00	17.20	5	16,729	0.03%
2018/05/28	0	0.00	1	17.90	17.70	-1	17,252	-0.01%
2018/05/25	1	18.40	0	0.00	18.05	1	18,008	0.01%
2018/05/24	2	18.15	1	18.15	18.20	1	18,899	0.01%
2018/05/23	2	18.20	0	0.00	18.25	2	19,473	0.01%
2018/05/22	3	19.40	1	19.05	19.05	2	19,658	0.01%
2018/05/21	4	19.21	7.5	19.08	19.00	-3.5	19,665	-0.02%
2018/05/18	2	18.65	0	0.00	18.50	2	19,652	0.01%
2018/05/17	0	0.00	5	18.80	18.65	-5	19,691	-0.03%
2018/05/16	28	19.14	29	18.92	18.90	-1	19,711	-0.01%
2018/05/15	18	18.96	17	18.75	18.55	1	19,715	0.01%
2018/05/14	1.5	18.53	1	18.55	18.30	0.5	19,746	0.00%
2018/05/11	5	19.15	9	19.20	19.00	-4	19,723	-0.02%
2018/05/10	1	20.40	0	0.00	20.10	1	19,658	0.01%
2018/05/09	39	20.47	32	20.52	20.20	7	19,617	0.04%
2018/05/08	1	20.00	0	0.00	19.70	1	19,609	0.01%
2018/05/04	0	0.00	1	20.80	20.20	-1	20,048	0.00%
2018/05/03	3	19.60	0	0.00	19.50	3	20,050	0.01%
2018/05/02	0	0.00	1	20.05	19.50	-1	20,180	0.00%
2018/04/30	27	20.02	28	20.14	20.25	-1	20,813	0.00%
2018/04/27	2	19.65	5	19.96	20.50	-3	21,028	-0.01%
2018/04/26	1	19.55	0	0.00	18.65	1	21,311	0.00%
2018/04/25	5	19.58	11	19.60	20.20	-6	21,444	-0.03%
2018/04/24	10	20.74	6	21.28	19.70	4	21,421	0.02%
2018/04/23	56	22.63	54	22.10	21.75	2	21,234	0.01%
2018/04/20	3	21.87	3	21.97	21.90	0	21,144	0.00%
2018/04/19	43	22.86	32	23.29	22.80	11	21,078	0.05%
2018/04/18	5	22.29	2	21.95	22.15	3	21,106	0.01%
2018/04/17	4.7	21.63	4	21.89	21.00	0.7	21,294	0.00%
2018/04/16	1	22.10	0	0.00	22.10	1	21,233	0.00%
2018/04/13	43	23.77	42	24.00	23.15	1	21,163	0.00%
2018/04/12	0	0.00	1	23.80	23.10	-1	20,778	0.00%
2018/04/11	4	22.85	4	23.15	22.95	0	20,546	0.00%
2018/04/10	23	23.70	2	23.60	23.00	21	20,305	0.10%
2018/04/09	16	25.20	8	25.09	24.20	8	20,075	0.04%
2018/04/03	2	23.93	3	24.32	24.80	-1	19,766	-0.01%
2018/04/02	9	24.84	14	25.29	24.20	-5	19,384	-0.03%
2018/03/31	6	22.96	9	23.07	23.90	-3	18,544	-0.02%
2018/03/30	9	22.84	4	22.41	22.20	5	18,169	0.03%
2018/03/29	3	23.85	4	24.09	23.45	-1	17,840	-0.01%
2018/03/28	14	23.45	14	23.63	23.60	0	17,599	0.00%
2018/03/27	35	22.94	30	23.20	23.30	5	17,423	0.03%
2018/03/26	17	23.45	18	24.29	23.20	-1	17,178	-0.01%
2018/03/23	31	23.92	34	23.51	24.30	-3	16,765	-0.02%
2018/03/22	24	23.70	11	24.71	23.20	13	16,108	0.08%
2018/03/21	15	26.22	18	26.58	25.45	-3	15,576	-0.02%
2018/03/20	5	24.84	19	25.24	25.75	-14	14,514	-0.10%
2018/03/19	3	22.85	1	23.20	23.45	2	13,762	0.01%
2018/03/16	16	21.58	1	21.55	21.35	15	13,532	0.11%
2018/03/15	1	21.80	1	21.80	21.60	0	13,522	0.00%
2018/03/14	1	22.30	0	0.00	22.50	1	13,429	0.01%
2018/03/13	1	22.70	0	0.00	23.10	1	13,352	0.01%
2018/03/12	13	20.88	18	21.93	22.05	-5	13,259	-0.04%
2018/03/09	6	23.57	2	23.48	22.95	4	13,083	0.03%
2018/03/08	19	27.64	8	26.86	25.45	11	12,833	0.09%
2018/03/07	16.3	27.82	4	28.25	28.25	12.3	12,386	0.10%
2018/03/06	13	24.52	3	24.65	25.70	10	12,016	0.08%
2018/03/05	7	22.97	73	23.32	23.40	-66	11,526	-0.57%
2018/03/02	11	20.30	78	19.94	21.30	-67	10,741	-0.62%
2018/03/01	13	19.28	10	19.74	19.40	3	9,776	0.03%
2018/02/27	58	19.76	14	19.67	19.85	44	9,232	0.48%
2018/02/26	25	20.19	34	20.03	20.40	-9	8,440	-0.11%
2018/02/23	67	18.51	7	18.29	18.55	60	7,520	0.80%
2018/02/22	0	0.00	6	16.81	16.90	-6	6,916	-0.09%
2018/02/21	1	16.10	6	15.77	16.10	-5	6,658	-0.08%
2018/02/12	5	14.94	0	0.00	14.65	5	6,559	0.08%
2018/02/09	4	13.93	4	14.40	14.30	0	6,480	0.00%
2018/02/08	12	15.35	15	15.09	14.95	-3	6,398	-0.05%
2018/02/06	6	15.79	11	15.80	15.35	-5	6,289	-0.08%
2018/02/05	1	16.30	0	0.00	17.05	1	6,203	0.02%
2018/02/02	11	17.66	0	0.00	17.30	11	6,130	0.18%
2018/02/01	15	17.87	16	17.88	17.75	-1	6,086	-0.02%
2018/01/31	4	17.08	3	17.20	18.00	1	5,977	0.02%
2018/01/30	7	17.49	3	17.78	17.40	4	5,781	0.07%
2018/01/29	6	18.57	29	18.49	18.50	-23	5,603	-0.41%
2018/01/26	10	17.90	15	17.67	17.60	-5	5,201	-0.10%
2018/01/25	6	17.30	1	17.55	17.65	5	5,043	0.10%
2018/01/24	17	18.13	4	18.06	17.65	13	4,932	0.26%
2018/01/23	22	17.49	20	17.50	17.20	2	4,276	0.05%
2018/01/22	57	16.44	35	17.03	17.35	22	3,898	0.56%
2018/01/19	7	15.85	2	16.05	15.80	5	3,421	0.15%
2018/01/18	0	0.00	5	14.98	14.90	-5	3,179	-0.16%
2018/01/16	4	14.68	4	14.90	14.40	0	3,069	0.00%
2018/01/15	3	14.52	0	0.00	14.45	3	3,015	0.10%
2018/01/12	3	15.13	0	0.00	15.00	3	2,958	0.10%
2018/01/11	0	0.00	14	15.09	15.45	-14	2,714	-0.52%
2018/01/10	3	14.02	0	0.00	14.05	3	2,417	0.12%
2018/01/09	4	13.68	4	13.88	14.00	0	2,521	0.00%
2018/01/02	2	13.10	2	13.30	13.15	0	2,516	0.00%