映泰 (2399)-元大-南京券商分點個股進出

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
31.30
漲跌
▼0.90
漲幅
-2.80%
成交量
6,726張
產業
上市電腦週邊類股
333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－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/11/22	2	32.45	0	0.00	31.30	2	39,549	0.01%
2024/11/21	1	32.30	1	32.60	32.20	0	39,457	0.00%
2024/11/20	1	32.50	5	32.67	32.45	-4	39,385	-0.01%
2024/11/19	26	32.97	21	33.21	33.35	5	39,253	0.01%
2024/11/18	14	31.33	2	31.25	31.05	12	38,899	0.03%
2024/11/15	12	31.84	4	32.30	31.65	8	38,821	0.02%
2024/11/14	0	0.00	1	32.70	32.60	-1	38,709	0.00%
2024/11/13	10	33.20	1	33.85	33.20	9	38,604	0.02%
2024/11/12	11	34.29	2	34.40	33.55	9	38,478	0.02%
2024/11/11	14	36.23	14	35.59	35.70	0	38,247	0.00%
2024/11/08	13	35.93	10	36.08	35.15	3	37,908	0.01%
2024/11/07	7	36.09	5	35.88	35.20	2	37,409	0.01%
2024/11/06	30	35.93	27	35.22	35.20	3	36,930	0.01%
2024/11/05	7	35.48	6	35.51	35.85	1	36,500	0.00%
2024/11/04	12	34.10	11	34.63	34.05	1	36,142	0.00%
2024/11/01	4	33.55	3	34.15	34.00	1	35,886	0.00%
2024/10/30	18	35.08	7	35.07	34.30	11	35,663	0.03%
2024/10/29	21.1	36.52	19	36.04	35.60	2.1	35,094	0.01%
2024/10/28	29.1	37.77	56	37.45	36.45	-26.9	34,467	-0.08%
2024/10/25	7	41.19	11	40.66	40.50	-4	33,786	-0.01%
2024/10/24	32.1	41.99	14	43.48	41.00	18.1	33,600	0.05%
2024/10/23	42	43.68	35	43.78	43.20	7	32,839	0.02%
2024/10/22	55	43.09	49	42.72	43.10	6	31,834	0.02%
2024/10/21	18	42.28	5.5	42.38	42.60	12.5	30,924	0.04%
2024/10/18	21	41.75	48	41.72	41.05	-27	30,272	-0.09%
2024/10/17	118	43.15	85	42.24	41.80	33	29,409	0.11%	大買/
2024/10/16	20	42.29	91	42.13	43.10	-71	28,063	-0.25%
2024/10/15	58	40.18	35	39.47	39.20	23	26,812	0.09%
2024/10/14	67	39.25	65	39.75	39.80	2	26,127	0.01%
2024/10/11	54	38.71	34	39.17	37.70	20	24,890	0.08%
2024/10/09	117	39.59	91	39.37	38.35	26	24,031	0.11%	大買/
2024/10/08	92	40.21	70	39.79	39.75	22	22,421	0.10%
2024/10/07	44	37.88	54	38.34	38.70	-10	20,041	-0.05%
2024/10/04	43	33.35	53	34.02	35.20	-10	19,290	-0.05%
2024/10/01	34	31.56	35	31.95	32.00	-1	17,537	-0.01%
2024/09/30	6	30.17	4	30.40	30.10	2	16,567	0.01%
2024/09/27	21	30.92	14	30.42	30.55	7	16,391	0.04%
2024/09/26	7	30.71	0	0.00	30.40	7	16,031	0.04%
2024/09/25	15	32.05	20	32.18	31.65	-5	15,670	-0.03%
2024/09/24	33	31.23	41	32.24	32.00	-8	14,977	-0.05%
2024/09/23	39	31.95	38	31.49	30.60	1	13,636	0.01%
2024/09/20	94.5	32.71	82	32.73	31.80	12.5	12,607	0.10%
2024/09/19	263	29.67	308	29.99	31.25	-45	10,190	-0.44%	大買/大賣/
2024/09/18	27	26.86	45	27.37	28.45	-18	8,107	-0.22%
2024/09/16	9	25.56	6	25.87	25.90	3	7,073	0.04%
2024/09/13	27	26.04	29	25.92	25.25	-2	6,847	-0.03%
2024/09/12	19	25.13	20	25.09	24.80	-1	6,407	-0.02%
2024/09/11	71	24.34	74	24.49	24.90	-3	5,961	-0.05%
2024/09/10	9	25.14	8	24.86	24.25	1	5,332	0.02%
2024/09/04	1	21.15	0	0.00	21.15	1	4,751	0.02%
2024/09/03	1	22.75	0	0.00	22.55	1	4,723	0.02%
2024/09/02	2	23.35	0	0.00	23.05	2	4,693	0.04%
2024/08/29	25	24.87	25	24.75	24.70	0	4,653	0.00%
2024/08/28	3	24.58	5	24.41	24.40	-2	4,418	-0.05%
2024/08/27	133	24.45	141	24.69	24.85	-8	4,421	-0.18%	大買/大賣/
2024/08/26	1	22.75	40	23.18	23.20	-39	3,750	-1.04%
2024/08/21	1	21.00	0	0.00	20.90	1	3,593	0.03%
2024/08/16	1	20.35	0	0.00	20.35	1	3,590	0.03%
2024/08/13	20	20.28	0	0.00	20.20	20	3,601	0.56%
2024/08/05	10	20.60	0	0.00	20.60	10	3,508	0.29%
2024/08/02	10	23.05	15	23.00	22.85	-5	3,495	-0.14%
2024/08/01	1	23.75	1	23.80	23.80	0	3,495	0.00%
2024/07/31	3	24.02	22	24.25	23.50	-19	3,489	-0.54%
2024/07/29	25	23.12	7	24.49	22.85	18	3,342	0.54%
2024/07/26	5	23.05	0	0.00	23.30	5	3,178	0.16%
2024/07/23	2	24.03	2	23.65	23.80	0	3,157	0.00%
2024/07/22	0	0.00	10	24.20	23.15	-10	3,077	-0.32%
2024/07/18	22	23.95	0	0.00	23.85	22	2,932	0.75%
2024/07/17	4	25.33	12	24.93	24.80	-8	2,875	-0.28%
2024/07/16	2	23.90	4	24.63	23.90	-2	2,587	-0.08%
2024/07/15	33	24.87	30	24.45	23.80	3	2,483	0.12%
2024/07/03	0	0.00	4	21.96	21.95	-4	1,985	-0.20%
2024/06/20	1	22.65	0	0.00	22.65	1	2,023	0.05%
2024/06/19	10	23.38	8	22.80	22.65	2	2,013	0.10%
2024/06/13	1	21.55	1	21.35	21.50	0	1,919	0.00%
2024/06/05	2	22.95	2	22.55	21.90	0	2,098	0.00%
2024/05/31	10	23.86	10	23.43	23.20	0	2,095	0.00%
2024/05/30	2	23.70	1	23.75	23.90	1	2,090	0.05%
2024/05/28	1	21.55	0	0.00	21.50	1	2,303	0.04%
2024/05/20	1	20.70	0	0.00	20.65	1	2,543	0.04%
2024/05/17	1	21.05	0	0.00	20.85	1	2,592	0.04%
2024/05/16	2	20.83	0	0.00	20.75	2	2,663	0.08%
2024/05/13	0	0.00	0.3	20.16	20.25	-0.3	3,199	-0.01%
2024/05/06	1	20.60	1	20.75	20.70	0	3,166	0.00%
2024/04/26	0	0.00	1	20.50	20.30	-1	3,226	-0.03%
2024/04/18	0	0.00	1	21.50	21.30	-1	3,301	-0.03%
2024/04/16	0	21.45	5	21.70	21.25	-5	3,411	-0.15%
2024/04/15	2	22.25	0	0.00	22.20	2	3,405	0.06%
2024/04/12	3	23.00	0	0.00	22.95	3	3,392	0.09%
2024/04/09	0	0.00	7	22.95	23.05	-7	3,443	-0.20%
2024/03/28	0	0.00	1	23.45	23.30	-1	3,767	-0.03%
2024/03/21	0	0.00	1	22.90	22.90	-1	3,797	-0.03%
2024/03/20	0	0.00	1.3	22.96	22.80	-1.3	3,812	-0.03%
2024/03/19	0	23.25	0	0.00	23.15	0	3,828	0.00%
2024/03/18	0	0.00	4	23.45	23.40	-4	3,993	-0.10%
2024/03/15	0	23.60	0	0.00	23.35	0	4,061	0.00%
2024/03/14	6	23.85	8	23.78	23.75	-2	4,124	-0.05%
2024/03/08	1	23.55	2	24.35	23.90	-1	5,484	-0.02%
2024/03/07	7	24.34	0	0.00	24.15	7	5,448	0.13%
2024/03/06	8	24.81	0.1	24.80	24.65	7.9	5,366	0.15%
2024/03/05	2	25.45	2	25.20	25.15	0	5,334	0.00%
2024/03/04	0	0.00	5	25.35	24.65	-5	5,159	-0.10%
2024/03/01	13.2	26.23	23	26.44	25.95	-9.9	5,079	-0.19%
2024/02/29	0	0.00	1	26.60	26.65	-1	4,615	-0.02%
2024/02/27	1	24.25	0	0.00	24.25	1	4,502	0.02%
2024/02/26	0	0.00	2	24.65	24.90	-2	4,489	-0.04%
2024/02/23	0	0.00	2	24.45	24.35	-2	4,488	-0.04%
2024/02/21	1	24.90	0	0.00	24.75	1	4,502	0.02%
2024/02/20	2	25.13	0	0.00	24.90	2	4,483	0.04%
2024/02/19	5	25.45	0	0.00	25.45	5	4,459	0.11%
2024/02/16	26	25.63	32	25.59	25.80	-6	4,428	-0.14%
2024/02/15	32	24.80	11	24.68	24.40	21	4,183	0.50%
2024/02/05	1	23.45	0	0.00	23.10	1	4,046	0.02%
2024/02/02	2	23.10	0	0.00	22.90	2	4,026	0.05%
2024/02/01	0	0.00	1	22.85	22.85	-1	4,218	-0.02%
2024/01/24	0	0.00	7	23.35	23.30	-7	4,401	-0.16%
2024/01/19	0	0.00	1	23.10	23.05	-1	4,589	-0.02%
2024/01/17	0	0.00	1	23.45	23.10	-1	4,823	-0.02%
2024/01/16	1	23.55	0	0.00	23.50	1	4,980	0.02%
2024/01/15	3	23.70	0	0.00	23.80	3	5,170	0.06%
2024/01/11	19	24.14	3	24.45	24.35	16	5,159	0.31%
2024/01/10	0	0.00	4	23.33	23.30	-4	5,118	-0.08%
2024/01/04	2	24.25	4	23.73	23.95	-2	5,273	-0.04%
2024/01/03	9	24.48	2	24.45	24.15	7	5,419	0.13%
2024/01/02	0	0.00	10	24.60	24.65	-10	5,499	-0.18%
2023/12/29	0	0.00	0.1	24.55	24.40	-0.1	5,503	0.00%
2023/12/28	3	24.90	3	24.90	24.70	0	5,508	0.00%
2023/12/27	2.1	25.15	42	25.34	25.05	-40	5,464	-0.73%
2023/12/26	0	0.00	3	24.48	24.30	-3	5,325	-0.06%
2023/12/22	0	0.00	1	24.10	23.90	-1	5,272	-0.02%
2023/12/20	0	0.00	1	23.80	23.85	-1	5,292	-0.02%
2023/12/15	0	0.00	1	24.30	24.10	-1	5,403	-0.02%
2023/12/14	0	0.00	2	24.30	24.40	-2	5,412	-0.04%
2023/12/13	45	24.98	7	24.96	24.50	38	5,446	0.70%
2023/12/12	2	24.30	0	0.00	24.05	2	5,464	0.04%
2023/12/11	1	24.75	2	24.85	24.65	-1	5,409	-0.02%
2023/12/08	9	25.51	1	26.00	25.20	8	5,341	0.15%
2023/12/07	18	26.51	15	26.77	25.15	3	5,206	0.06%
2023/12/06	13	26.18	36	26.28	26.40	-23	4,527	-0.51%
2023/12/05	10	24.32	6	24.23	24.00	4	3,970	0.10%
2023/11/29	2	24.05	4	24.10	23.75	-2	3,895	-0.05%
2023/11/28	2	23.65	0	0.00	23.90	2	3,976	0.05%
2023/11/24	1	23.30	0	0.00	23.30	1	3,977	0.03%
2023/11/20	0	0.00	3	24.25	24.20	-3	4,386	-0.07%
2023/11/13	1	24.45	4	24.45	24.40	-3	4,590	-0.07%
2023/11/10	2	23.80	1	23.60	23.55	1	4,537	0.02%
2023/11/09	2	24.95	5	24.57	24.10	-3	4,518	-0.07%
2023/11/08	0	0.00	2	24.60	24.15	-2	4,352	-0.05%
2023/11/07	1	24.40	4	24.40	24.35	-3	4,347	-0.07%
2023/11/03	6	24.38	3	24.37	24.45	3	4,397	0.07%
2023/11/02	1	24.30	2	23.83	24.25	-1	4,367	-0.02%
2023/11/01	0	0.00	5	23.35	23.25	-5	4,306	-0.12%
2023/10/31	2	23.75	3	23.70	23.55	-1	4,300	-0.02%
2023/10/27	3	24.47	0	0.00	24.20	3	4,346	0.07%
2023/10/26	27	24.51	25	24.58	23.90	2	4,321	0.05%
2023/10/25	0	0.00	4	25.13	24.30	-4	4,347	-0.09%
2023/10/24	0	0.00	1	24.30	24.45	-1	4,266	-0.02%
2023/10/23	6	24.28	5	24.28	24.05	1	4,260	0.02%
2023/10/17	0	0.00	2	23.48	23.35	-2	4,516	-0.04%
2023/10/16	1	23.55	0	0.00	23.60	1	4,719	0.02%
2023/10/12	7	25.06	6	25.08	24.85	1	5,447	0.02%
2023/10/11	20	25.06	16	25.02	24.10	4	5,510	0.07%
2023/10/06	1	24.65	2	24.35	24.55	-1	5,613	-0.02%
2023/10/05	1	23.70	0	0.00	23.65	1	5,956	0.02%
2023/10/04	1	23.15	0	0.00	23.05	1	6,043	0.02%
2023/10/02	0	0.00	1	24.30	24.25	-1	6,158	-0.02%
2023/09/28	0	0.00	2	23.45	23.30	-2	6,202	-0.03%
2023/09/26	0	0.00	1	23.60	23.55	-1	6,947	-0.01%
2023/09/21	0	0.00	0.1	24.40	24.35	-0.1	7,137	0.00%
2023/09/20	0	0.00	2	24.40	24.25	-2	7,080	-0.03%
2023/09/18	4	24.66	23	24.36	24.20	-19	7,103	-0.27%
2023/09/15	0	0.00	21	24.45	24.40	-21	7,189	-0.29%
2023/09/14	1	23.40	0	0.00	23.30	1	7,051	0.01%
2023/09/12	0	0.00	3	22.87	22.55	-3	7,182	-0.04%
2023/09/11	0	0.00	0.1	22.55	22.40	-0.1	7,443	0.00%
2023/09/08	5	23.75	0	0.00	23.50	5	7,598	0.07%
2023/09/07	7	23.94	2	23.90	24.00	5	7,727	0.06%
2023/09/05	0	0.00	2	23.90	24.10	-2	8,309	-0.02%
2023/09/04	6	23.81	5	23.90	23.90	1	8,451	0.01%
2023/09/01	15.2	24.37	0	0.00	24.20	15.2	8,569	0.18%
2023/08/25	12	24.20	0	0.00	24.05	12	9,515	0.13%
2023/08/24	15	24.81	3	24.85	25.40	12	9,764	0.12%
2023/08/22	0	0.00	2	22.95	22.85	-2	9,950	-0.02%
2023/08/21	3	23.27	2	23.40	23.20	1	10,300	0.01%
2023/08/18	7	23.95	1	23.70	23.60	6	10,860	0.06%
2023/08/17	2	24.00	0	0.00	24.20	2	11,068	0.02%
2023/08/15	0	0.00	10	22.60	22.55	-10	11,188	-0.09%
2023/08/07	0	0.00	1	24.05	23.90	-1	10,990	-0.01%
2023/08/02	0	0.00	1	23.85	23.75	-1	10,926	-0.01%
2023/07/28	11	25.35	1	25.50	25.40	10	10,689	0.09%
2023/07/27	0	0.00	2	26.60	26.45	-2	10,564	-0.02%
2023/07/26	22	26.56	13	26.63	26.40	9	10,494	0.09%
2023/07/25	0	0.00	26	27.94	27.85	-26	10,331	-0.25%
2023/07/24	0	0.00	1	26.60	27.00	-1	10,090	-0.01%
2023/07/21	1	27.20	2	27.05	27.10	-1	10,009	-0.01%
2023/07/19	12	26.94	26	26.85	26.85	-14	9,796	-0.14%
2023/07/18	40	27.99	46	27.91	27.75	-6	9,579	-0.06%
2023/07/17	5	26.75	3	27.02	26.70	2	9,000	0.02%
2023/07/14	2	26.25	0	0.00	26.70	2	8,785	0.02%
2023/07/13	9	26.60	19	26.56	26.50	-10	8,625	-0.12%
2023/07/12	7	26.69	2	26.35	26.75	5	8,359	0.06%
2023/07/11	12	25.28	14	25.25	25.20	-2	7,902	-0.03%
2023/07/10	1	25.00	4	24.91	25.00	-3	7,807	-0.04%
2023/07/07	6	24.96	0	0.00	24.90	6	7,768	0.08%
2023/07/05	18	25.78	1	25.55	25.35	17	7,608	0.22%
2023/07/04	16	26.72	15	26.51	26.55	1	7,426	0.01%
2023/07/03	2	24.25	0	0.00	25.50	2	6,856	0.03%
2023/06/30	0	0.00	3	22.90	23.20	-3	6,749	-0.04%
2023/06/29	0	0.00	3	22.85	22.95	-3	6,691	-0.04%
2023/06/28	1	22.35	51	22.55	22.30	-50	6,632	-0.75%
2023/06/27	0	0.00	1	22.25	21.85	-1	6,615	-0.02%
2023/06/21	2	22.98	1	23.15	22.95	1	6,567	0.02%
2023/06/19	0	0.00	5	22.30	22.30	-5	6,456	-0.08%
2023/06/16	2	22.73	9	22.54	22.60	-7	6,565	-0.11%
2023/06/15	4	23.26	14	23.14	23.10	-10	6,531	-0.15%
2023/06/14	14	23.00	16	23.04	23.20	-2	6,413	-0.03%
2023/06/13	9	22.92	32	22.64	22.55	-23	6,256	-0.37%
2023/06/12	16	23.06	6	22.69	22.40	10	6,262	0.16%
2023/06/09	13	22.69	5	22.73	22.70	8	6,134	0.13%
2023/06/08	16	21.60	10	21.65	21.35	6	5,747	0.10%
2023/06/07	11	21.95	26	21.91	21.15	-15	5,610	-0.27%
2023/06/06	96	22.66	94	21.82	21.60	2	5,479	0.04%
2023/06/05	25	21.72	24	22.61	22.65	1	4,926	0.02%
2023/06/02	30	20.47	3	20.97	20.60	27	4,660	0.58%
2023/06/01	2	19.90	2	20.00	20.10	0	4,478	0.00%
2023/05/31	3	20.15	2	20.35	19.80	1	4,426	0.02%
2023/05/30	45	20.74	49	20.68	20.00	-4	4,328	-0.09%
2023/05/29	76	20.87	21	20.90	20.80	55	3,989	1.38%
2023/05/26	6	21.42	7	20.63	20.65	-1	3,914	-0.03%
2023/05/25	11	20.89	6	20.73	20.65	5	3,919	0.13%
2023/05/24	22	19.84	0	0.00	19.90	22	3,547	0.62%
2023/05/23	45	18.81	42	19.26	19.50	3	2,983	0.10%
2023/05/22	0	0.00	1	16.90	17.75	-1	2,692	-0.04%
2023/05/17	0	0.00	1	15.65	15.55	-1	2,498	-0.04%
2023/05/16	0	0.00	1	15.45	15.45	-1	2,504	-0.04%
2023/05/11	1	15.00	0	0.00	14.85	1	2,619	0.04%
2023/05/03	1	15.40	1	15.30	15.20	0	2,708	0.00%
2023/05/02	0	0.00	1	15.60	15.60	-1	2,717	-0.04%
2023/04/27	0	0.00	1	15.40	15.25	-1	2,796	-0.04%
2023/04/26	0	0.00	0	15.00	15.10	0	2,838	0.00%
2023/04/25	1	15.20	0	0.00	14.80	1	2,893	0.03%
2023/04/21	1	15.25	0	0.00	15.00	1	2,899	0.03%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/18	1	15.85	0	0.00	15.80	1	2,878	0.03%
2023/04/14	1	16.20	0	0.00	16.20	1	2,890	0.03%
2023/04/06	1	16.20	0	0.00	15.85	1	2,983	0.03%
2023/03/29	3	16.17	0	0.00	16.25	3	2,957	0.10%
2023/03/27	1	16.75	5	16.80	16.70	-4	2,960	-0.14%
2023/03/23	6	17.03	0	0.00	17.05	6	3,221	0.19%
2023/03/22	5	17.22	0	0.00	17.10	5	3,351	0.15%
2023/03/21	3	17.15	4	17.26	17.20	-1	3,292	-0.03%
2023/03/20	0	0.00	5	16.50	16.40	-5	3,126	-0.16%
2023/03/17	5	16.65	0	0.00	16.55	5	3,058	0.16%
2023/03/15	3	16.40	0	16.50	16.20	3	2,869	0.10%
2023/03/13	1	15.55	0	0.00	15.80	1	2,683	0.04%
2023/03/08	0	15.55	3	15.65	15.95	-3	2,679	-0.11%
2023/03/07	3	15.90	53	15.65	15.75	-50	2,676	-1.87%
2023/03/06	2	15.75	2	15.70	15.70	0	2,646	0.00%
2023/03/02	0	0.00	5	15.40	15.40	-5	2,651	-0.19%
2023/03/01	0	0.00	6	15.37	15.35	-6	2,678	-0.22%
2023/02/24	65	15.76	4	15.94	15.75	61	2,657	2.30%
2023/02/23	4	15.84	6	15.49	16.25	-2	2,458	-0.08%
2023/02/22	1	14.90	0	0.00	14.80	1	2,233	0.04%
2023/02/20	0	0.00	4	15.05	15.05	-4	2,331	-0.17%
2023/02/17	4	15.01	0	0.00	15.05	4	2,340	0.17%
2023/02/16	5	15.30	0	0.00	14.90	5	2,337	0.21%
2023/02/15	0	0.00	2	14.60	14.50	-2	2,298	-0.09%
2023/02/14	0	0.00	5	14.35	14.50	-5	2,371	-0.21%
2023/02/13	6	14.72	1	14.40	14.40	5	2,917	0.17%
2023/02/02	0	0.00	0	14.60	14.55	0	3,284	0.00%
2023/01/30	1	14.40	1	14.20	14.30	0	3,706	0.00%
2023/01/16	6	13.94	6	13.81	13.75	0	3,670	0.00%
2023/01/13	2	13.95	2	13.80	13.55	0	3,651	0.00%
2023/01/05	1	13.85	1	13.85	13.70	0	3,872	0.00%
2023/01/03	1	13.70	1	13.80	13.70	0	3,834	0.00%
2022/12/29	4	13.59	1	13.55	13.50	3	3,702	0.08%
2022/12/15	1	14.80	2	14.60	14.60	-1	3,704	-0.03%
2022/12/14	5	14.14	4	14.65	14.45	1	3,438	0.03%
2022/12/07	0	0.00	1	13.90	13.55	-1	3,253	-0.03%
2022/12/01	0	0.00	2	14.35	14.30	-2	3,201	-0.06%
2022/11/30	1	14.15	0	0.00	14.15	1	3,180	0.03%
2022/11/25	2	14.05	0	0.00	13.90	2	3,138	0.06%
2022/11/23	3	14.25	3	14.10	13.90	0	3,107	0.00%
2022/11/22	0	0.00	1	13.80	13.80	-1	3,069	-0.03%
2022/11/18	0	0.00	1	14.35	14.05	-1	3,060	-0.03%
2022/11/17	1	14.20	1	14.05	14.20	0	3,022	0.00%
2022/11/16	1	14.05	0	0.00	14.05	1	3,000	0.03%
2022/11/15	0	0.00	1	13.50	13.80	-1	2,910	-0.03%
2022/11/09	17	14.76	17	14.59	14.45	0	2,822	0.00%
2022/11/08	3	14.70	3	14.20	14.10	0	2,298	0.00%
2022/11/07	4	14.00	4	14.40	14.40	0	1,999	0.00%
2022/11/01	1	12.90	1	12.85	12.85	0	1,902	0.00%
2022/10/31	0	0.00	1	12.85	12.80	-1	1,903	-0.05%
2022/10/27	1	13.00	5	13.15	13.30	-4	1,853	-0.22%
2022/10/26	12	12.93	7	13.10	12.90	5	1,609	0.31%
2022/10/20	0	0.00	3	12.30	12.25	-3	1,756	-0.17%
2022/10/19	3	12.90	0	0.00	13.00	3	1,650	0.18%
2022/09/21	4.1	13.86	0	0.00	13.80	4.1	1,645	0.25%
2022/09/06	1	14.00	0	0.00	14.00	1	1,676	0.06%
2022/09/05	0	0.00	1	14.75	14.45	-1	1,683	-0.06%
2022/08/18	1	15.15	0	0.00	15.15	1	1,612	0.06%
2022/08/11	0	0.00	2	15.50	15.40	-2	1,474	-0.14%
2022/08/10	0	0.00	1	15.25	15.30	-1	1,462	-0.07%
2022/08/09	1	15.10	0	0.00	15.10	1	1,453	0.07%
2022/08/04	1	14.65	0	0.00	14.45	1	1,424	0.07%
2022/08/03	1	14.80	0	0.00	14.65	1	1,419	0.07%
2022/08/01	0	0.00	10	15.15	15.20	-10	1,411	-0.71%
2022/07/29	10	15.22	10	15.65	14.90	0	1,405	0.00%
2022/07/28	3	14.90	0	0.00	14.80	3	1,123	0.27%
2022/07/27	0	15.80	0	0.00	15.55	0	1,045	0.00%
2022/07/21	0	0.00	2	16.43	16.45	-2	1,002	-0.20%
2022/07/20	1	17.60	1	17.45	16.70	0	989	0.00%
2022/07/15	0	0.00	5	14.85	14.75	-5	751	-0.67%
2022/07/12	0	0.00	1	14.10	14.00	-1	777	-0.13%
2022/07/01	5	14.05	0	0.00	13.50	5	794	0.63%
2022/06/30	9	14.98	0	0.00	14.80	9	770	1.17%
2022/06/29	1	15.40	0	0.00	15.55	1	762	0.13%
2022/06/28	1	15.50	0	0.00	15.65	1	771	0.13%
2022/06/20	12	15.30	0	0.00	14.95	12	869	1.38%
2022/06/16	0	0.00	10	16.62	16.50	-10	873	-1.15%
2022/06/15	2	16.90	0	0.00	16.80	2	876	0.23%
2022/06/14	5	16.55	0	0.00	16.80	5	889	0.56%
2022/05/27	1	17.80	0	0.00	17.80	1	1,133	0.09%
2022/05/11	0	0.00	15	17.02	17.10	-15	1,566	-0.96%
2022/05/09	0	0.00	5	17.40	17.35	-5	1,746	-0.29%
2022/04/27	2	17.90	0	0.00	18.35	2	1,913	0.10%
2022/04/26	8	19.43	3	19.35	19.00	5	1,899	0.26%
2022/04/25	5	19.63	0	0.00	19.70	5	1,899	0.26%
2022/04/22	1	20.30	0	0.00	20.35	1	1,907	0.05%
2022/04/20	0	20.90	0	0.00	20.85	0	1,956	0.00%
2022/04/19	1	21.65	1	21.20	20.80	0	1,978	0.00%
2022/04/18	1	21.40	1	20.90	20.75	0	2,010	0.00%
2022/04/13	0	0.00	1	21.15	21.15	-1	2,168	-0.05%
2022/04/11	10	20.25	0	0.00	20.15	10	2,306	0.43%
2022/04/07	5	21.10	0	0.00	21.00	5	2,428	0.21%
2022/03/31	0	0.00	1	21.75	21.70	-1	3,028	-0.03%
2022/03/23	5	22.00	1	22.00	21.90	4	5,058	0.08%
2022/03/16	0	0.00	3.6	21.38	21.30	-3.6	5,617	-0.06%
2022/03/14	7	21.61	1	21.65	21.70	6	5,767	0.10%
2022/03/11	0	0.00	7	21.70	21.90	-7	5,789	-0.12%
2022/03/10	3	22.57	3	22.37	22.10	0	5,834	0.00%
2022/03/08	1	21.20	1	20.80	20.80	0	5,952	0.00%
2022/03/07	10	21.15	0	0.00	21.30	10	5,975	0.17%
2022/03/03	2	23.10	0	0.00	23.00	2	6,072	0.03%
2022/03/02	2	23.08	0	0.00	23.25	2	6,121	0.03%
2022/03/01	3	23.30	3	23.20	22.95	0	6,171	0.00%
2022/02/24	5	21.35	0	0.00	21.50	5	6,106	0.08%
2022/02/23	0	0.00	4	22.30	22.35	-4	6,207	-0.06%
2022/02/21	0	0.00	2	22.60	22.55	-2	6,549	-0.03%
2022/02/18	2	22.70	0	0.00	22.90	2	6,650	0.03%
2022/02/17	5	23.28	6	23.63	23.10	-1	6,791	-0.01%
2022/02/15	1	21.70	2	21.90	21.80	-1	6,950	-0.01%
2022/02/14	1	21.20	0	0.00	21.30	1	7,139	0.01%
2022/02/10	2	21.90	0	0.00	22.30	2	8,106	0.02%
2022/02/09	1	22.05	1	22.85	22.45	0	8,506	0.00%
2022/02/08	7	21.25	6	21.55	21.75	1	8,543	0.01%
2022/01/26	0	0.00	5	20.50	20.55	-5	8,480	-0.06%
2022/01/21	10	21.53	2.1	21.75	21.45	7.9	8,575	0.09%
2022/01/14	20	21.58	5.1	21.81	21.75	14.9	8,757	0.17%
2022/01/13	5	22.50	0	0.00	22.50	5	9,080	0.06%
2022/01/11	3	22.85	3	22.70	22.60	0	9,861	0.00%
2022/01/10	2	22.60	1	23.20	23.20	1	10,194	0.01%
2022/01/07	0	0.00	1	22.95	22.95	-1	10,206	-0.01%
2022/01/06	5	24.17	1	24.30	23.90	4	10,198	0.04%
2022/01/05	8	25.04	2	24.80	24.85	6	10,309	0.06%
2022/01/04	0	0.00	5	24.40	24.50	-5	10,302	-0.05%
2022/01/03	0	0.00	1	25.00	24.55	-1	10,328	-0.01%
2021/12/29	10	25.43	9	25.27	25.35	1	10,455	0.01%
2021/12/28	34	27.17	21	26.74	26.00	13	10,366	0.13%
2021/12/27	16	26.71	52	26.45	27.00	-36	10,120	-0.36%
2021/12/24	46	26.45	36.2	26.52	26.55	9.8	9,973	0.10%
2021/12/23	77	26.50	64	26.59	27.00	13	9,701	0.13%
2021/12/22	1	24.15	28	25.29	25.35	-27	8,351	-0.32%
2021/12/20	0	0.00	10	22.90	22.85	-10	8,067	-0.12%
2021/12/17	1	22.95	1	22.85	22.60	0	8,023	0.00%
2021/12/16	2	22.93	0	0.00	22.90	2	8,001	0.02%
2021/12/14	10	22.40	0	0.00	22.40	10	7,994	0.13%
2021/12/13	17.2	24.55	17	24.43	23.95	0.2	7,897	0.00%
2021/12/10	3	23.37	5	23.60	23.30	-2	7,561	-0.03%
2021/12/09	3	23.90	0	0.00	23.35	3	7,664	0.04%
2021/12/08	2	23.63	3	23.95	23.40	-1	7,574	-0.01%
2021/12/07	0	0.00	2	23.13	23.50	-2	7,530	-0.03%
2021/12/06	3	23.00	1	22.95	23.15	2	7,512	0.03%
2021/12/03	1	23.50	1	24.25	23.80	0	7,506	0.00%
2021/12/02	0	0.00	1	22.90	23.20	-1	7,408	-0.01%
2021/12/01	1	23.25	0	0.00	23.15	1	7,493	0.01%
2021/11/30	1	22.50	2	22.73	23.05	-1	7,521	-0.01%
2021/11/29	0	0.00	1	21.20	21.95	-1	7,474	-0.01%
2021/11/26	10	22.60	0	0.00	22.60	10	7,489	0.13%
2021/11/25	4	23.71	3	23.60	23.45	1	7,436	0.01%
2021/11/19	2	23.63	8	22.93	24.00	-6	7,423	-0.08%
2021/11/18	6	22.41	0	0.00	22.20	6	7,207	0.08%
2021/11/17	10	22.15	0	0.00	22.35	10	7,177	0.14%
2021/11/16	2	23.70	2	23.08	23.05	0	7,081	0.00%
2021/11/15	15	23.43	0	0.00	23.50	15	6,940	0.22%
2021/11/12	5.1	24.41	5	24.15	23.85	0.1	6,852	0.00%
2021/11/11	30	23.75	65.1	24.00	23.50	-35.1	6,655	-0.53%
2021/11/10	110	24.86	70	24.64	24.60	40	6,471	0.62%	大買/
2021/11/09	32	24.29	62	24.81	24.60	-30	6,102	-0.49%
2021/11/08	5.1	22.69	13	22.58	23.00	-7.9	5,501	-0.14%
2021/11/05	4	21.34	2	21.30	21.30	2	5,133	0.04%
2021/11/03	0	0.00	1.1	20.96	20.85	-1.1	5,125	-0.02%
2021/11/01	0	0.00	5	20.80	20.70	-5	5,247	-0.10%
2021/10/29	2	20.90	0	0.00	20.25	2	5,226	0.04%
2021/10/27	39	20.50	2	20.55	20.95	37	5,280	0.70%
2021/10/26	0.1	20.60	0	0.00	20.20	0.1	5,301	0.00%
2021/10/22	1	21.10	3	21.38	21.15	-2	5,884	-0.03%
2021/10/21	12	22.10	7	21.97	21.60	5	6,516	0.08%
2021/10/20	1	21.70	1	21.60	21.20	0	6,362	0.00%
2021/10/19	102	21.58	104	21.39	21.60	-2	6,079	-0.03%	大買/大賣/
2021/10/18	7	20.37	2	21.00	21.00	5	5,617	0.09%
2021/10/14	3	18.97	6	18.63	18.50	-3	5,356	-0.06%
2021/10/13	6	18.63	3	18.32	18.30	3	5,322	0.06%
2021/10/12	5	19.70	6	19.23	18.60	-1	5,170	-0.02%
2021/10/08	0	0.00	3	18.95	18.90	-3	5,090	-0.06%
2021/10/07	8	19.47	7	19.39	19.35	1	5,182	0.02%
2021/10/06	1	18.95	1	18.45	18.40	0	5,038	0.00%
2021/10/01	10	18.60	0	0.00	18.55	10	5,049	0.20%
2021/09/29	25	19.00	0	0.00	18.65	25	5,046	0.50%
2021/09/28	0	0.00	1	19.85	19.95	-1	5,086	-0.02%
2021/09/27	1	20.50	1	20.60	20.35	0	5,148	0.00%
2021/09/22	0	0.00	10	19.77	20.00	-10	5,324	-0.19%
2021/09/14	1	21.60	0	0.00	21.60	1	5,639	0.02%
2021/09/13	2	21.30	2	21.10	21.00	0	5,718	0.00%
2021/09/09	0	0.00	1	21.00	20.90	-1	5,966	-0.02%
2021/09/08	1	20.85	0	0.00	20.90	1	6,028	0.02%
2021/09/07	0	0.00	5	21.75	21.65	-5	6,138	-0.08%
2021/09/06	14	22.28	15	22.54	21.90	-1	6,299	-0.02%
2021/09/02	11	21.70	0	0.00	21.75	11	6,578	0.17%
2021/09/01	3	22.65	3	22.55	22.60	0	6,793	0.00%
2021/08/25	10	22.85	0	0.00	22.95	10	7,733	0.13%
2021/08/24	5	23.31	4	23.10	22.85	1	7,820	0.01%
2021/08/23	4	21.78	5	21.94	22.30	-1	7,848	-0.01%
2021/08/18	2	21.28	2	21.90	22.00	0	8,156	0.00%
2021/08/16	10	22.15	0	0.00	22.25	10	8,497	0.12%
2021/08/13	0	0.00	2	23.30	22.80	-2	8,909	-0.02%
2021/08/11	5	24.50	6	24.19	23.60	-1	9,109	-0.01%
2021/08/10	1	25.30	20	25.53	25.20	-19	9,133	-0.21%
2021/08/09	10	26.74	7	26.24	26.05	3	9,209	0.03%
2021/08/06	5	26.57	7	26.48	25.60	-2	9,267	-0.02%
2021/08/04	10	25.75	0	0.00	25.40	10	9,342	0.11%
2021/08/03	10	26.00	1	26.20	25.85	9	9,614	0.09%
2021/08/02	4	26.45	3	26.70	26.55	1	9,883	0.01%
2021/07/30	7	25.24	0	0.00	25.75	7	9,904	0.07%
2021/07/29	2	26.05	6	25.79	25.40	-4	10,042	-0.04%
2021/07/28	9	25.27	7	25.21	25.20	2	10,144	0.02%
2021/07/27	15	27.25	16	27.38	26.30	-1	9,734	-0.01%
2021/07/26	5	24.87	7	25.58	25.90	-2	9,183	-0.02%
2021/07/20	1	23.85	0	0.00	23.75	1	10,097	0.01%
2021/07/15	0	0.00	1	24.50	24.65	-1	10,091	-0.01%
2021/07/14	0	0.00	2	24.08	23.85	-2	10,097	-0.02%
2021/07/13	1	25.40	1	25.50	24.15	0	9,985	0.00%
2021/07/12	1	24.80	1.5	24.98	25.25	-0.5	9,952	-0.01%
2021/07/09	4	25.30	0	0.00	25.00	4	9,914	0.04%
2021/07/08	1	25.30	0	0.00	25.60	1	9,964	0.01%
2021/07/06	2	26.13	0	0.00	25.65	2	10,041	0.02%
2021/07/05	0	0.00	1	26.20	26.45	-1	10,210	-0.01%
2021/07/02	1	25.70	4	25.35	25.30	-3	10,406	-0.03%
2021/06/30	1	25.75	3	25.80	25.85	-2	10,595	-0.02%
2021/06/28	1	26.60	1	26.65	26.25	0	11,111	0.00%
2021/06/25	1	27.75	0	0.00	26.90	1	11,160	0.01%
2021/06/24	0	0.00	1	27.55	27.20	-1	11,083	-0.01%
2021/06/23	0	0.00	2	27.10	26.40	-2	11,158	-0.02%
2021/06/22	12	27.36	13	27.16	26.75	-1	11,554	-0.01%
2021/06/21	7	27.79	1	27.85	27.25	6	11,582	0.05%
2021/06/18	1	28.50	6	28.66	28.95	-5	12,734	-0.04%
2021/06/17	3	27.87	2.3	27.90	28.00	0.7	12,614	0.01%
2021/06/16	52	29.50	62	28.86	28.30	-10	12,653	-0.08%
2021/06/15	6	29.48	22	29.41	29.20	-16	12,668	-0.13%
2021/06/11	5	28.60	9	28.78	28.30	-4	13,381	-0.03%
2021/06/10	122	29.17	121	29.19	28.75	1	13,691	0.01%	大買/大賣/
2021/06/09	17.3	29.07	15	28.66	28.40	2.3	13,488	0.02%
2021/06/08	20	27.97	9	28.28	28.05	11	13,317	0.08%
2021/06/07	12	27.00	1	26.80	26.95	11	13,176	0.08%
2021/06/04	7	29.11	97	28.85	28.10	-90	13,081	-0.69%
2021/06/03	101	29.42	0	0.00	29.35	101	12,917	0.78%	大買/鉅額交易
2021/06/02	77	28.93	63	29.03	28.90	14	12,728	0.11%
2021/06/01	0	0.00	10	27.55	27.55	-10	12,238	-0.08%
2021/05/27	1	24.40	0	0.00	24.20	1	12,338	0.01%
2021/05/26	4	25.04	3	24.55	24.75	1	12,313	0.01%
2021/05/25	1	25.40	3	25.35	25.00	-2	12,225	-0.02%
2021/05/24	0	0.00	1	24.05	24.00	-1	12,164	-0.01%
2021/05/21	2	24.38	36	24.36	24.20	-34	12,169	-0.28%
2021/05/19	26	21.87	10	22.05	22.40	16	12,046	0.13%
2021/05/18	2	21.13	4	21.45	21.55	-2	12,370	-0.02%
2021/05/17	9	21.17	0	0.00	19.60	9	12,405	0.07%
2021/05/14	30	21.49	1	23.10	21.75	29	12,332	0.24%
2021/05/13	0	0.00	1	23.55	23.00	-1	12,184	-0.01%
2021/05/12	5	25.55	17	26.13	25.55	-12	12,101	-0.10%
2021/05/11	5	28.68	4	30.36	28.35	1	12,068	0.01%
2021/05/10	15	30.60	19	30.78	31.45	-4	11,997	-0.03%
2021/05/07	6	26.93	10	27.32	28.60	-4	12,049	-0.03%
2021/05/06	13	27.33	10	28.60	26.70	3	11,972	0.03%
2021/05/05	11.5	27.68	1	28.35	27.65	10.5	11,813	0.09%
2021/05/04	1	26.00	7	26.04	26.20	-6	11,670	-0.05%
2021/05/03	2	29.90	29	31.36	28.65	-27	11,560	-0.23%
2021/04/29	7	31.13	4	31.55	31.00	3	11,524	0.03%
2021/04/28	37	32.47	0	0.00	31.25	37	11,436	0.32%
2021/04/27	5	33.60	16	33.16	32.30	-11	11,254	-0.10%
2021/04/26	29	32.35	16	32.62	32.60	13	10,983	0.12%
2021/04/22	6	28.10	0	0.00	27.90	6	10,540	0.06%
2021/04/21	0	0.00	1	32.50	31.00	-1	10,573	-0.01%
2021/04/19	2	33.13	10	33.25	32.75	-8	10,752	-0.07%
2021/04/16	7	36.04	2	36.30	36.30	5	10,808	0.05%
2021/04/15	5	32.74	1	32.80	33.00	4	10,947	0.04%
2021/04/14	2	29.90	0	0.00	31.90	2	11,113	0.02%
2021/04/13	0	0.00	1	36.80	33.20	-1	11,241	-0.01%
2021/04/12	0	0.00	6	37.05	36.50	-6	11,296	-0.05%
2021/04/09	6	38.80	3	37.90	37.80	3	11,456	0.03%
2021/04/08	13	39.75	3	39.40	39.85	10	11,332	0.09%
2021/04/07	1	39.20	14	39.57	40.50	-13	11,139	-0.12%
2021/04/06	7	36.45	5	36.47	36.85	2	11,109	0.02%
2021/04/01	5	31.29	2	31.10	33.50	3	11,321	0.03%
2021/03/31	0	0.00	13.1	29.88	30.70	-13.1	11,137	-0.12%
2021/03/30	0.1	28.40	0	0.00	27.95	0.1	11,109	0.00%
2021/03/29	1	28.00	5	27.55	27.55	-4	11,221	-0.04%
2021/03/26	4	27.98	20	27.90	28.00	-16	11,462	-0.14%
2021/03/25	13	27.53	4	28.54	27.90	9	11,748	0.08%
2021/03/24	0	0.00	7	25.97	26.75	-7	12,908	-0.05%
2021/03/23	63	25.40	67	25.27	24.35	-4	13,165	-0.03%
2021/03/22	0	0.00	5	26.40	26.40	-5	12,040	-0.04%
2021/03/19	0	0.00	1	24.00	24.00	-1	12,104	-0.01%
2021/03/18	1	21.85	2	21.85	21.85	-1	12,247	-0.01%
2021/03/17	20	19.50	23	19.57	19.90	-3	12,261	-0.02%
2021/03/16	29	18.19	0	0.00	19.00	29	11,553	0.25%
2021/03/15	1	18.10	3	17.98	18.05	-2	11,407	-0.02%
2021/03/12	3	17.67	0	0.00	17.65	3	11,400	0.03%
2021/03/10	0	0.00	2	17.25	16.95	-2	12,278	-0.02%
2021/03/09	0	0.00	1	16.85	16.95	-1	12,373	-0.01%
2021/03/08	5	17.10	0	0.00	16.75	5	12,498	0.04%
2021/03/05	0	0.00	2	16.83	16.80	-2	12,764	-0.02%
2021/03/04	3	17.68	4	17.59	17.30	-1	12,865	-0.01%
2021/03/02	2	17.85	1	17.85	17.35	1	13,058	0.01%
2021/02/26	0	0.00	23	17.49	17.70	-23	13,319	-0.17%
2021/02/25	0	0.00	2	17.40	17.50	-2	13,530	-0.01%
2021/02/24	2	17.45	1	17.70	17.50	1	13,848	0.01%
2021/02/23	2	17.85	18	17.96	17.60	-16	14,549	-0.11%
2021/02/22	39	19.13	40	18.75	18.75	-1	16,106	-0.01%
2021/02/19	13.4	18.73	11	18.45	18.40	2.4	16,893	0.01%
2021/02/18	10	18.62	9	18.62	18.50	1	17,339	0.01%
2021/02/17	6	17.40	0	0.00	17.65	6	17,392	0.03%
2021/02/05	0	0.00	3	16.05	16.05	-3	18,457	-0.02%
2021/02/04	1	16.10	5	16.10	16.15	-4	18,575	-0.02%
2021/02/03	2	16.05	1	16.10	16.10	1	18,747	0.01%
2021/02/02	4	15.88	14	15.89	16.05	-10	19,260	-0.05%
2021/02/01	7	15.75	14	15.52	16.00	-7	20,419	-0.03%
2021/01/29	104	14.86	103	15.26	15.65	1	21,208	0.00%	大買/大賣/
2021/01/28	2	14.30	2	14.25	14.30	0	21,057	0.00%
2021/01/27	2	14.05	2	13.85	14.05	0	21,126	0.00%
2021/01/25	5	14.30	0	0.00	14.30	5	21,304	0.02%
2021/01/22	0	0.00	6	13.40	13.60	-6	21,881	-0.03%
2021/01/21	2	13.83	1	13.60	13.60	1	22,107	0.00%
2021/01/20	0	0.00	1	13.85	13.65	-1	22,944	0.00%
2021/01/19	0	0.00	4	14.60	14.50	-4	22,992	-0.02%
2021/01/15	5	14.72	1	15.05	14.70	4	24,096	0.02%
2021/01/13	1	15.30	0	0.00	15.10	1	25,440	0.00%
2021/01/12	6	15.85	0	0.00	15.40	6	25,401	0.02%
2021/01/11	0	0.00	3	16.73	16.65	-3	25,317	-0.01%
2021/01/08	7	17.07	10	17.07	16.60	-3	25,313	-0.01%
2021/01/07	5	16.81	0	0.00	16.85	5	25,274	0.02%
2021/01/06	2	16.08	5	17.00	16.50	-3	25,542	-0.01%
2021/01/05	23	16.93	2	17.30	17.00	21	25,605	0.08%
2021/01/04	6	17.98	6	17.62	17.50	0	25,605	0.00%
2020/12/31	2	17.90	10	17.85	17.25	-8	25,391	-0.03%
2020/12/30	2	17.30	0	0.00	17.40	2	25,329	0.01%
2020/12/29	2	18.00	3	17.63	17.30	-1	25,250	0.00%
2020/12/28	25	17.98	20	17.84	17.65	5	25,122	0.02%
2020/12/25	3	17.93	3	17.57	17.25	0	24,821	0.00%
2020/12/24	4	17.70	6	17.60	17.50	-2	24,665	-0.01%
2020/12/23	6	17.72	9	17.71	17.55	-3	24,380	-0.01%
2020/12/22	15.2	17.90	13	17.88	17.05	2.2	24,245	0.01%
2020/12/21	23	18.91	12	18.79	18.05	11	23,970	0.05%
2020/12/18	66.2	19.10	115	19.28	18.70	-48.9	23,684	-0.21%	大賣/
2020/12/17	44.5	18.10	74	18.15	18.20	-29.5	22,522	-0.13%
2020/12/16	18.4	16.76	5	16.38	16.55	13.4	22,164	0.06%
2020/12/15	0	0.00	1	16.35	16.20	-1	22,041	0.00%
2020/12/14	12	16.80	11	16.65	16.60	1	21,951	0.00%
2020/12/11	10	16.18	0	0.00	16.00	10	21,725	0.05%
2020/12/10	4.2	17.17	5	16.97	16.65	-0.8	21,536	0.00%
2020/12/09	10.1	17.65	1	17.65	17.05	9.1	21,348	0.04%
2020/12/08	2	18.25	12.2	18.19	17.90	-10.2	21,085	-0.05%
2020/12/07	21	17.85	2	17.78	17.70	19	20,932	0.09%
2020/12/04	46	18.66	23	18.61	17.95	23	20,725	0.11%
2020/12/02	4	17.90	2	17.80	17.70	2	19,873	0.01%
2020/12/01	85	18.84	104	18.58	18.30	-19	19,753	-0.10%	大賣/
2020/11/30	15	18.02	5	18.04	18.10	10	19,546	0.05%
2020/11/27	1	17.95	0	0.00	17.85	1	19,607	0.01%
2020/11/26	0.1	19.20	6	18.97	18.75	-5.9	19,397	-0.03%
2020/11/25	14.1	19.26	8.1	19.31	18.95	5.9	19,171	0.03%
2020/11/24	0	0.00	2	18.85	18.65	-2	18,775	-0.01%
2020/11/23	11	19.35	33	19.46	19.00	-22	18,562	-0.12%
2020/11/20	76	18.92	63	18.98	19.20	13	18,218	0.07%
2020/11/19	129.1	19.64	125	19.57	19.10	4.1	17,425	0.02%	大買/大賣/
2020/11/18	68.2	18.08	172	18.34	18.55	-103.8	15,774	-0.66%	大賣/鉅額交易
2020/11/17	91	18.10	51	17.57	17.25	40	14,842	0.27%
2020/11/16	51	17.24	17	17.24	17.30	34	14,314	0.24%
2020/11/13	62	17.37	78	17.51	17.30	-16	14,107	-0.11%
2020/11/12	60	16.18	36	16.10	16.20	24	13,180	0.18%
2020/11/11	2	16.90	6	16.62	16.15	-4	13,049	-0.03%
2020/11/10	9	16.78	4	16.64	16.55	5	12,829	0.04%
2020/11/09	18	16.95	17	16.71	17.05	1	12,241	0.01%
2020/11/06	39	16.42	14	16.54	16.60	25	10,997	0.23%
2020/11/05	2	15.50	2	15.30	15.10	0	9,976	0.00%
2020/11/04	2	15.00	2	14.85	15.25	0	9,771	0.00%
2020/11/03	0	0.00	1	14.65	14.70	-1	9,658	-0.01%
2020/10/30	13	15.59	21	15.09	15.00	-8	9,403	-0.09%
2020/10/29	14	15.08	2	15.10	15.10	12	8,786	0.14%
2020/10/28	8	15.36	25	15.49	15.50	-17	8,453	-0.20%
2020/10/26	14	15.15	2	15.20	14.70	12	7,463	0.16%
2020/10/23	32	14.93	33	14.70	15.05	-1	7,132	-0.01%
2020/10/22	99	14.53	128	14.72	14.95	-29	6,473	-0.45%	大賣/
2020/10/21	27	13.04	2	13.60	13.60	25	5,302	0.47%
2020/10/20	20	12.45	0	0.00	12.40	20	4,980	0.40%
2020/10/19	11	12.26	41	12.30	12.60	-30	4,951	-0.61%
2020/10/16	41	12.31	0	0.00	12.30	41	4,874	0.84%
2020/10/14	0	0.00	6	12.49	13.00	-6	4,618	-0.13%
2020/10/13	35	12.32	72	12.18	12.40	-37	4,163	-0.89%
2020/10/07	5	11.20	0	0.00	11.25	5	3,885	0.13%
2020/10/05	5	10.80	0	0.00	11.00	5	3,877	0.13%
2020/09/24	5	10.80	0	0.00	11.05	5	3,692	0.14%
2020/09/23	22	11.85	0	0.00	11.20	22	3,630	0.61%
2020/09/22	1	12.45	0	0.00	11.75	1	3,599	0.03%
2020/09/21	0	0.00	10	12.35	12.35	-10	3,146	-0.32%
2020/09/16	1	11.15	1	11.05	11.15	0	2,913	0.00%
2020/09/09	10	11.00	0	0.00	11.00	10	2,828	0.35%
2020/09/07	4	11.30	0	0.00	11.20	4	2,771	0.14%
2020/09/04	5	11.20	0	0.00	11.25	5	2,752	0.18%
2020/09/03	25	11.51	2	11.60	11.40	23	2,712	0.85%
2020/09/02	3	11.85	13	11.63	11.90	-10	2,642	-0.38%
2020/09/01	2	11.25	0	0.00	11.35	2	2,443	0.08%
2020/08/27	0	0.00	11	10.82	10.80	-11	2,341	-0.47%
2020/08/26	0	0.00	1	11.25	11.05	-1	2,369	-0.04%
2020/08/25	11	11.57	1	11.35	11.45	10	2,334	0.43%
2020/08/24	0	0.00	1	11.40	11.30	-1	2,319	-0.04%
2020/08/21	0	0.00	2	11.15	10.95	-2	2,260	-0.09%
2020/08/20	2	10.65	1	11.40	10.75	1	2,208	0.05%
2020/08/19	0	0.00	3	11.72	11.75	-3	2,095	-0.14%
2020/08/18	6	10.59	2	10.45	11.10	4	1,767	0.23%
2020/08/17	5	9.90	5	9.84	10.10	0	1,502	0.00%
2020/08/13	10	9.50	0	0.00	9.48	10	1,441	0.69%
2020/08/12	1	9.51	0	0.00	9.54	1	1,433	0.07%
2020/07/29	3	10.27	12	10.24	9.80	-9	1,516	-0.59%
2020/07/28	5	10.15	0	0.00	10.05	5	1,425	0.35%
2020/07/24	0	0.00	7	9.45	9.31	-7	1,407	-0.50%
2020/07/14	5	10.10	0	0.00	10.10	5	1,269	0.39%
2020/07/07	0	0.00	2	10.20	10.20	-2	1,194	-0.17%
2020/06/11	4	10.03	3	10.05	9.64	1	1,226	0.08%
2020/06/04	0	0.00	1	10.00	10.05	-1	1,260	-0.08%
2020/06/03	0	0.00	5	10.05	10.15	-5	1,273	-0.39%
2020/06/02	10	10.49	5	10.23	10.10	5	1,269	0.39%
2020/05/29	1	10.25	0	0.00	9.94	1	1,190	0.08%
2020/05/21	10	9.97	0	0.00	9.96	10	1,151	0.87%
2020/05/08	3	10.70	3	10.60	10.40	0	1,174	0.00%
2020/05/04	5	10.55	5	10.42	10.10	0	1,141	0.00%
2020/04/27	0	0.00	3	9.24	9.25	-3	1,056	-0.28%
2020/04/10	0	0.00	5	8.66	8.66	-5	1,187	-0.42%
2020/04/07	0	0.00	7	8.30	8.30	-7	1,286	-0.54%
2020/03/19	0	0.00	2	7.13	6.75	-2	1,442	-0.14%
2020/03/17	0	0.00	5	7.60	7.44	-5	1,287	-0.39%
2020/03/16	0	0.00	5	8.16	7.80	-5	1,285	-0.39%
2020/03/13	5	7.95	0	0.00	8.12	5	1,275	0.39%
2020/03/12	3	8.75	0	0.00	8.78	3	1,243	0.24%
2020/03/09	5	9.62	0	0.00	9.55	5	1,246	0.40%
2020/03/02	10	9.98	0	0.00	9.97	10	1,294	0.77%
2020/02/27	10	10.30	0	0.00	10.05	10	1,296	0.77%
2020/02/11	0	0.00	3	10.97	10.75	-3	1,519	-0.20%
2020/02/10	3	11.40	0	0.00	10.90	3	1,491	0.20%
2020/01/17	0	0.00	1	12.10	11.90	-1	1,703	-0.06%
2020/01/15	0	0.00	3	12.05	11.90	-3	1,680	-0.18%
2020/01/08	7	12.18	2	12.10	11.75	5	1,704	0.29%
2020/01/07	15	12.30	5	11.98	12.00	10	1,673	0.60%
2020/01/03	0	0.00	3	12.55	12.20	-3	1,645	-0.18%
2020/01/02	2	12.65	2	12.50	12.50	0	1,611	0.00%
2019/12/19	0	0.00	6	11.80	11.95	-6	1,498	-0.40%
2019/12/16	2	11.40	2	11.40	11.35	0	1,473	0.00%
2019/12/12	0	0.00	10	11.55	11.60	-10	1,462	-0.68%
2019/12/11	1	11.50	1	11.60	11.65	0	1,468	0.00%
2019/12/03	0	0.00	1	11.70	11.60	-1	1,493	-0.07%
2019/11/20	2	11.20	2	11.10	11.10	0	1,511	0.00%
2019/11/18	16	11.00	6	11.08	11.15	10	1,473	0.68%
2019/11/15	6	10.50	0	0.00	10.40	6	1,355	0.44%
2019/11/01	10	11.30	0	0.00	11.15	10	1,966	0.51%
2019/10/29	0	0.00	2	12.20	11.55	-2	2,050	-0.10%
2019/10/28	2	11.80	0	0.00	11.90	2	1,876	0.11%
2019/10/15	0	0.00	10	10.60	10.65	-10	2,085	-0.48%
2019/10/03	10	10.90	0	0.00	10.80	10	2,860	0.35%
2019/09/23	10	11.40	0	0.00	11.30	10	3,537	0.28%
2019/09/19	0	0.00	1	11.30	11.45	-1	4,592	-0.02%
2019/09/02	0	0.00	20	11.20	11.25	-20	5,238	-0.38%
2019/08/27	0	0.00	2	11.55	11.35	-2	5,327	-0.04%
2019/08/26	2	11.45	0	0.00	11.65	2	5,330	0.04%
2019/08/16	0	0.00	1	11.40	11.40	-1	5,906	-0.02%
2019/08/14	1	11.70	0	0.00	11.65	1	5,880	0.02%
2019/08/08	29	12.53	9	12.39	12.40	20	5,792	0.35%
2019/08/06	1	12.55	4	12.54	12.25	-3	5,674	-0.05%
2019/08/05	2	12.10	2	12.00	12.15	0	5,412	0.00%
2019/08/02	5	12.13	4	11.85	11.70	1	5,353	0.02%
2019/07/25	0	0.00	10	12.30	12.20	-10	5,143	-0.19%
2019/07/19	4	12.48	3	12.30	12.05	1	4,969	0.02%
2019/07/17	0	0.00	1	11.90	12.05	-1	4,864	-0.02%
2019/07/16	1	12.10	0	0.00	12.20	1	4,855	0.02%
2019/07/11	0	0.00	2	13.45	13.10	-2	4,624	-0.04%
2019/07/10	2	12.80	7	13.75	13.75	-5	4,472	-0.11%
2019/07/09	2	12.60	2	12.50	12.50	0	4,137	0.00%
2019/07/08	2	12.65	10	12.68	12.45	-8	4,097	-0.20%
2019/07/05	1	12.45	0	0.00	12.45	1	4,038	0.02%
2019/07/04	3	13.00	10	13.00	12.90	-7	4,030	-0.17%
2019/07/03	1	12.95	0	0.00	12.80	1	3,992	0.03%
2019/07/01	0	0.00	1	12.85	13.05	-1	4,113	-0.02%
2019/06/28	0	0.00	2	12.63	13.00	-2	4,020	-0.05%
2019/06/27	4	12.99	3	12.88	13.00	1	3,877	0.03%
2019/06/26	6	12.06	0	0.00	12.65	6	3,282	0.18%
2019/06/25	0	0.00	4	11.66	11.50	-4	2,854	-0.14%
2019/06/24	4	11.45	0	0.00	11.75	4	2,509	0.16%
2019/06/21	2	11.25	2	11.00	10.70	0	2,293	0.00%
2019/06/20	2	10.90	2	10.80	10.90	0	2,237	0.00%
2019/06/18	2	10.85	12	10.84	10.70	-10	2,213	-0.45%
2019/06/17	2	10.60	12	10.55	10.45	-10	2,136	-0.47%
2019/05/29	31	11.36	13	11.17	11.15	18	2,020	0.89%
2019/05/28	2	10.60	0	0.00	11.40	2	1,689	0.12%
2019/05/27	0	0.00	10	10.45	10.40	-10	1,478	-0.68%
2019/05/17	0	0.00	2	9.76	9.75	-2	1,518	-0.13%
2019/05/15	2	9.92	0	0.00	9.91	2	1,524	0.13%
2019/05/14	3	10.08	3	10.01	10.05	0	1,546	0.00%
2019/04/08	0	0.00	1	11.65	11.50	-1	1,295	-0.08%
2019/04/03	2	11.25	6	11.58	11.40	-4	1,213	-0.33%
2019/03/20	2	10.65	11	10.69	10.50	-9	1,264	-0.71%
2019/03/19	12	10.95	0	0.00	10.60	12	1,246	0.96%
2019/03/18	4	10.55	0	0.00	10.55	4	1,117	0.36%
2019/02/25	2	10.80	2	10.60	10.65	0	1,101	0.00%
2019/02/19	0	0.00	1	10.35	10.20	-1	1,086	-0.09%
2019/02/18	3	10.32	2	10.10	10.35	1	1,064	0.09%
2018/12/24	0	0.00	4	10.95	10.60	-4	1,155	-0.35%
2018/12/21	19	10.24	15	10.45	10.45	4	1,001	0.40%
2018/12/20	0	0.00	1	9.70	9.51	-1	901	-0.11%
2018/11/20	20	9.32	0	0.00	9.37	20	1,580	1.27%
2018/11/15	0	0.00	1	9.83	9.83	-1	1,570	-0.06%
2018/11/09	1	10.10	0	0.00	10.05	1	1,646	0.06%
2018/11/02	0	0.00	1	10.70	10.25	-1	1,755	-0.06%
2018/11/01	4	10.26	2	10.20	10.35	2	1,749	0.11%
2018/10/29	0	0.00	1	9.21	9.25	-1	1,763	-0.06%
2018/10/25	0	0.00	11	9.20	9.24	-11	1,842	-0.60%
2018/10/24	0	0.00	10	10.05	10.00	-10	1,862	-0.54%
2018/10/16	10	10.55	0	0.00	10.35	10	2,609	0.38%
2018/10/12	0	0.00	1	9.82	9.91	-1	2,664	-0.04%
2018/10/05	1	11.40	0	0.00	11.40	1	2,890	0.03%
2018/10/03	0	0.00	1	12.50	12.30	-1	2,887	-0.03%
2018/10/02	2	12.70	0	0.00	12.65	2	2,914	0.07%
2018/09/28	4	12.95	4	13.00	12.75	0	3,015	0.00%
2018/09/21	1	12.60	0	0.00	12.50	1	3,509	0.03%
2018/09/06	0	0.00	20	13.75	13.95	-20	3,792	-0.53%
2018/09/05	2	14.65	2	14.50	14.20	0	3,800	0.00%
2018/09/03	2	14.20	3	14.15	14.30	-1	3,806	-0.03%
2018/08/31	4	14.26	3	14.27	14.00	1	3,770	0.03%
2018/08/30	0	0.00	2	14.15	13.85	-2	3,686	-0.05%
2018/08/29	25	14.23	4	14.24	14.40	21	3,660	0.57%
2018/08/27	2	13.00	0	0.00	13.10	2	3,589	0.06%
2018/08/24	2	12.90	0	0.00	12.90	2	3,630	0.06%
2018/08/15	3	13.65	0	0.00	13.80	3	3,977	0.08%
2018/08/14	30	14.00	0	0.00	14.10	30	4,041	0.74%
2018/08/13	5	14.52	10	14.80	14.35	-5	4,102	-0.12%
2018/07/26	1	16.70	2	17.10	16.65	-1	4,929	-0.02%
2018/07/25	9	17.17	0	0.00	17.05	9	4,817	0.19%
2018/07/19	1	15.95	1	15.60	15.60	0	5,042	0.00%
2018/07/18	3	15.82	0	0.00	15.95	3	5,213	0.06%
2018/07/17	1	15.55	1	15.80	15.60	0	5,226	0.00%
2018/07/10	0	0.00	14	14.65	14.65	-14	5,682	-0.25%
2018/07/09	0	0.00	1	15.15	14.80	-1	6,051	-0.02%
2018/07/06	2	15.20	0	0.00	15.25	2	6,270	0.03%
2018/07/05	18	15.71	10	15.80	15.75	8	6,463	0.12%
2018/07/03	0	0.00	1	14.40	13.85	-1	6,499	-0.02%
2018/06/29	1	14.75	10	14.85	14.65	-9	7,726	-0.12%
2018/06/26	11	15.27	0	0.00	15.50	11	8,627	0.13%
2018/06/21	0	0.00	3	16.00	15.80	-3	9,407	-0.03%
2018/06/15	0	0.00	1	17.20	16.95	-1	11,596	-0.01%
2018/06/11	0	0.00	6	17.41	17.35	-6	12,666	-0.05%
2018/06/08	2	18.35	7	18.11	18.00	-5	12,745	-0.04%
2018/06/06	16	18.34	1	18.15	18.05	15	13,307	0.11%
2018/06/04	0	0.00	13	17.75	17.75	-13	14,064	-0.09%
2018/06/01	1	17.80	1	17.65	17.70	0	14,577	0.00%
2018/05/30	13	17.58	3	18.00	18.00	10	15,866	0.06%
2018/05/29	1	17.40	0	0.00	17.20	1	16,729	0.01%
2018/05/24	0	0.00	1	18.15	18.20	-1	18,899	-0.01%
2018/05/23	1	18.20	0	0.00	18.25	1	19,473	0.01%
2018/05/22	0	0.00	2.1	19.34	19.05	-2.1	19,658	-0.01%
2018/05/21	4	19.00	3	19.25	19.00	1	19,665	0.01%
2018/05/17	2	18.65	0	0.00	18.65	2	19,691	0.01%
2018/05/16	2	19.10	4.2	19.05	18.90	-2.2	19,711	-0.01%
2018/05/15	2	19.00	2	18.78	18.55	0	19,715	0.00%
2018/05/14	2	18.20	1	18.30	18.30	1	19,746	0.01%
2018/05/11	0	0.00	1	19.10	19.00	-1	19,723	-0.01%
2018/05/10	0	0.00	1	20.00	20.10	-1	19,658	-0.01%
2018/05/09	19	20.81	7.3	20.63	20.20	11.7	19,617	0.06%
2018/05/08	0	0.00	0.8	19.60	19.70	-0.8	19,609	0.00%
2018/05/07	0	0.00	5	19.84	19.70	-5	19,730	-0.03%
2018/05/04	6	20.23	3	20.37	20.20	3	20,048	0.01%
2018/05/03	3	19.65	21	19.45	19.50	-18	20,050	-0.09%
2018/05/02	15	20.30	0	0.00	19.50	15	20,180	0.07%
2018/04/30	5	20.49	3	19.78	20.25	2	20,813	0.01%
2018/04/27	0	0.00	15	19.88	20.50	-15	21,028	-0.07%
2018/04/26	0	0.00	0.4	19.00	18.65	-0.4	21,311	0.00%
2018/04/25	2	20.00	2.2	19.87	20.20	-0.2	21,444	0.00%
2018/04/24	1	20.80	6.3	20.64	19.70	-5.3	21,421	-0.02%
2018/04/23	11	22.24	7	21.90	21.75	4	21,234	0.02%
2018/04/20	11	21.75	19	22.13	21.90	-8	21,144	-0.04%
2018/04/19	58	23.00	21	22.85	22.80	37	21,078	0.18%
2018/04/18	2	22.28	0	0.00	22.15	2	21,106	0.01%
2018/04/17	0	0.00	17	21.61	21.00	-17	21,294	-0.08%
2018/04/16	1	22.10	5	22.10	22.10	-4	21,233	-0.02%
2018/04/13	28	23.31	11	23.51	23.15	17	21,163	0.08%
2018/04/12	7	23.33	7	23.34	23.10	0	20,778	0.00%
2018/04/11	6	22.70	6	22.86	22.95	0	20,546	0.00%
2018/04/10	3	23.45	8	23.29	23.00	-5	20,305	-0.02%
2018/04/09	4	24.68	8	24.47	24.20	-4	20,075	-0.02%
2018/04/03	20	23.80	23	23.97	24.80	-3	19,766	-0.02%
2018/04/02	23	25.15	12	24.93	24.20	11	19,384	0.06%
2018/03/31	0	0.00	1	23.50	23.90	-1	18,544	-0.01%
2018/03/30	6	22.80	7.1	22.34	22.20	-1.1	18,169	-0.01%
2018/03/29	6	23.83	5	23.63	23.45	1	17,840	0.01%
2018/03/28	7	23.45	16	23.37	23.60	-9	17,599	-0.05%
2018/03/27	12	23.54	3	23.38	23.30	9	17,423	0.05%
2018/03/26	5	24.16	69	24.46	23.20	-64	17,178	-0.37%
2018/03/23	20	23.96	62	23.65	24.30	-42	16,765	-0.25%
2018/03/22	58.1	24.73	31	23.90	23.20	27.1	16,108	0.17%
2018/03/21	110	26.81	36	26.36	25.45	74	15,576	0.48%	大買/
2018/03/20	13	25.15	43	25.11	25.75	-30	14,514	-0.21%
2018/03/19	9	22.35	12	23.39	23.45	-3	13,762	-0.02%
2018/03/16	3	21.75	71	21.60	21.35	-68	13,532	-0.50%
2018/03/15	8	21.84	70	21.71	21.60	-62	13,522	-0.46%
2018/03/14	10	22.75	0	0.00	22.50	10	13,429	0.07%
2018/03/13	11	22.98	1	23.20	23.10	10	13,352	0.07%
2018/03/12	1	21.10	102	21.23	22.05	-101	13,259	-0.76%	大賣/鉅額交易
2018/03/09	1	22.95	87	23.59	22.95	-86	13,083	-0.66%
2018/03/08	28	26.54	6	27.10	25.45	22	12,833	0.17%
2018/03/07	8	27.08	2	28.00	28.25	6	12,386	0.05%
2018/03/06	76	24.37	45	23.77	25.70	31	12,016	0.26%
2018/03/05	152	23.15	114	22.71	23.40	38	11,526	0.33%	大買/大賣/
2018/03/02	83	20.43	31	20.50	21.30	52	10,741	0.48%
2018/03/01	8	19.46	96	19.31	19.40	-88	9,776	-0.90%
2018/02/27	134	19.86	18	19.66	19.85	116	9,232	1.26%	大買/鉅額交易
2018/02/26	199	20.20	47	20.19	20.40	152	8,440	1.80%	大買/鉅額交易
2018/02/23	39	18.25	3	18.52	18.55	36	7,520	0.48%
2018/02/22	3	16.78	3	16.58	16.90	0	6,916	0.00%
2018/02/21	6	16.03	0	0.00	16.10	6	6,658	0.09%
2018/02/12	7	15.06	25	14.95	14.65	-18	6,559	-0.27%
2018/02/09	1	14.30	2	14.00	14.30	-1	6,480	-0.02%
2018/02/08	2	14.95	3	14.95	14.95	-1	6,398	-0.02%
2018/02/07	5	15.58	1	15.30	15.30	4	6,356	0.06%
2018/02/06	19	15.45	10	15.50	15.35	9	6,289	0.14%
2018/02/05	4	16.88	14	16.61	17.05	-10	6,203	-0.16%
2018/02/01	2	18.08	2	18.20	17.75	0	6,086	0.00%
2018/01/31	4	17.28	11	17.38	18.00	-7	5,977	-0.12%
2018/01/30	1	17.60	1	18.20	17.40	0	5,781	0.00%
2018/01/29	5	18.33	1	18.15	18.50	4	5,603	0.07%
2018/01/26	2	17.78	5	17.55	17.60	-3	5,201	-0.06%
2018/01/25	6	17.63	13	17.51	17.65	-7	5,043	-0.14%
2018/01/24	48	17.94	85	18.05	17.65	-37	4,932	-0.75%
2018/01/23	84	17.37	12	17.72	17.20	72	4,276	1.68%
2018/01/22	54	16.55	100	16.94	17.35	-46	3,898	-1.18%
2018/01/19	69	15.52	27	16.16	15.80	42	3,421	1.23%
2018/01/18	0	0.00	15	15.20	14.90	-15	3,179	-0.47%
2018/01/15	0	0.00	1	15.00	14.45	-1	3,015	-0.03%
2018/01/12	6	15.31	11	15.68	15.00	-5	2,958	-0.17%
2018/01/11	11	15.04	5	15.45	15.45	6	2,714	0.22%
2018/01/04	0	0.00	5	13.70	14.00	-5	2,541	-0.20%
2018/01/03	1	13.50	0	0.00	13.30	1	2,519	0.04%
2018/01/02	1	13.15	0	0.00	13.15	1	2,516	0.04%