映泰 (2399)-元大-楊梅券商分點個股進出

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
27.50
漲跌
▲0.30
漲幅
+1.10%
成交量
2,951張
產業
上市電腦週邊類股
334人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

映泰 (2399)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	27.70	0	0.00	27.50	2	36,778	0.01%
2024/12/16	34	27.67	15	27.52	27.20	19	37,794	0.05%
2024/12/13	7	28.02	3	27.85	27.95	4	37,959	0.01%
2024/12/12	13	29.23	2	28.75	28.75	11	38,429	0.03%
2024/12/11	28	29.45	34	29.26	29.15	-6	38,801	-0.02%
2024/12/10	22	31.24	4	30.66	30.20	18	39,310	0.05%
2024/12/09	122	32.84	109	32.60	32.35	13	39,632	0.03%	大買/大賣/
2024/12/06	71	31.79	56	32.35	32.70	15	38,801	0.04%
2024/12/05	12	29.63	8	29.11	29.75	4	38,172	0.01%
2024/12/04	0	0.00	3.1	29.20	29.50	-3.1	38,055	-0.01%
2024/12/03	8.2	29.12	7	29.09	29.05	1.2	38,050	0.00%
2024/12/02	2	28.60	8	28.79	28.70	-6	38,050	-0.02%
2024/11/29	13	29.22	17	29.22	29.25	-4	38,060	-0.01%
2024/11/28	19	29.46	17	29.41	29.00	2	38,133	0.01%
2024/11/27	23	30.85	29	30.24	29.45	-6	38,324	-0.02%
2024/11/26	31	31.32	31	31.10	31.10	0	38,433	0.00%
2024/11/25	42	31.70	54	31.60	31.60	-12	39,441	-0.03%
2024/11/22	27	32.11	23	31.84	31.30	4	39,549	0.01%
2024/11/21	58	32.52	49	32.55	32.20	9	39,457	0.02%
2024/11/20	88	33.27	86	32.61	32.45	2	39,385	0.01%
2024/11/19	27.1	33.43	28	33.29	33.35	-0.9	39,253	0.00%
2024/11/18	6	31.70	6	31.35	31.05	0	38,899	0.00%
2024/11/15	40	32.24	43	31.82	31.65	-3	38,821	-0.01%
2024/11/14	1	33.30	3	32.83	32.60	-2	38,709	-0.01%
2024/11/13	38	33.72	39	33.26	33.20	-1	38,604	0.00%
2024/11/12	58	34.38	58	33.84	33.55	0	38,478	0.00%
2024/11/11	51	35.86	40	35.77	35.70	11	38,247	0.03%
2024/11/08	28	35.89	42	36.11	35.15	-14	37,908	-0.04%
2024/11/07	60.2	36.09	46	35.73	35.20	14.2	37,409	0.04%
2024/11/06	82	35.52	101	35.66	35.20	-19	36,930	-0.05%	大賣/
2024/11/05	30	35.32	17	35.43	35.85	13	36,500	0.04%
2024/11/04	20	34.05	19	34.01	34.05	1	36,142	0.00%
2024/11/01	10	33.99	25	33.73	34.00	-15	35,886	-0.04%
2024/10/30	79.3	35.75	102	34.54	34.30	-22.7	35,663	-0.06%	大賣/
2024/10/29	89.3	36.48	80	35.83	35.60	9.3	35,094	0.03%
2024/10/28	71.2	37.93	63	37.56	36.45	8.2	34,467	0.02%
2024/10/25	7	40.79	5	40.99	40.50	2	33,786	0.01%
2024/10/24	100.1	42.92	90	41.64	41.00	10.1	33,600	0.03%
2024/10/23	83	43.63	88.1	43.61	43.20	-5.1	32,839	-0.02%
2024/10/22	133	42.71	147	42.95	43.10	-14	31,834	-0.04%	大買/大賣/
2024/10/21	82	42.09	63	42.56	42.60	19	30,924	0.06%
2024/10/18	104	42.08	99	41.54	41.05	5	30,272	0.02%	大買/
2024/10/17	276.2	43.17	188.1	42.20	41.80	88.1	29,409	0.30%	大買/大賣/
2024/10/16	65	40.93	171	41.88	43.10	-106	28,063	-0.38%	大賣/鉅額交易
2024/10/15	135	40.10	106	39.85	39.20	29	26,812	0.11%	大買/大賣/
2024/10/14	129	39.32	111.3	39.51	39.80	17.7	26,127	0.07%	大買/大賣/
2024/10/11	111.1	39.09	85	39.50	37.70	26.1	24,890	0.10%	大買/
2024/10/09	121	39.49	120	39.65	38.35	1	24,031	0.00%	大買/大賣/
2024/10/08	205.1	40.22	190.1	40.33	39.75	15	22,421	0.07%	大買/大賣/
2024/10/07	29.1	37.69	26	38.13	38.70	3.1	20,041	0.02%
2024/10/04	141	33.65	142	34.20	35.20	-1	19,290	-0.01%	大買/大賣/
2024/10/01	80.2	31.77	77.1	32.13	32.00	3.1	17,537	0.02%
2024/09/30	5	30.24	6	30.20	30.10	-1	16,567	-0.01%
2024/09/27	18	30.69	14	30.43	30.55	4	16,391	0.02%
2024/09/26	18	30.74	23	30.57	30.40	-5	16,031	-0.03%
2024/09/25	27	31.89	33	31.80	31.65	-6	15,670	-0.04%
2024/09/24	71	31.76	82.1	32.09	32.00	-11.1	14,977	-0.07%
2024/09/23	80.1	31.69	249	31.43	30.60	-169	13,636	-1.24%	大賣/鉅額交易
2024/09/20	231.1	32.68	120.5	32.93	31.80	110.6	12,607	0.88%	大買/大賣/鉅額交易
2024/09/19	271	29.76	169.4	30.25	31.25	101.6	10,190	1.00%	大買/大賣/鉅額交易
2024/09/18	53.1	26.73	155.2	28.06	28.45	-102.1	8,107	-1.26%	大賣/鉅額交易
2024/09/16	55	25.60	17	25.64	25.90	38	7,073	0.54%
2024/09/13	35.1	25.52	38.1	25.69	25.25	-3	6,847	-0.04%
2024/09/12	31.2	25.13	25	25.19	24.80	6.2	6,407	0.10%
2024/09/11	90	24.56	92.2	24.81	24.90	-2.2	5,961	-0.04%
2024/09/10	11	24.87	7	24.87	24.25	4	5,332	0.08%
2024/09/09	2.1	22.65	0	0.00	22.95	2.1	4,828	0.04%
2024/09/05	6	21.32	6	20.90	20.95	0	4,760	0.00%
2024/09/04	1.1	21.22	1	21.10	21.15	0.1	4,751	0.00%
2024/09/03	2	22.53	0	0.00	22.55	2	4,723	0.04%
2024/09/02	2.1	23.20	0	0.00	23.05	2.1	4,693	0.04%
2024/08/30	4	24.65	3	24.20	24.10	1	4,710	0.02%
2024/08/29	12	25.00	18	24.78	24.70	-6	4,653	-0.13%
2024/08/28	17	24.56	14.7	24.48	24.40	2.3	4,418	0.05%
2024/08/27	62.1	24.48	61	24.66	24.85	1.1	4,421	0.02%
2024/08/26	2	23.18	0.8	23.20	23.20	1.2	3,750	0.03%
2024/08/15	1	20.50	0	0.00	20.40	1	3,603	0.03%
2024/08/14	0.2	20.30	0	0.00	20.45	0.2	3,598	0.01%
2024/08/13	0.1	20.25	0	0.00	20.20	0.1	3,601	0.00%
2024/08/08	0.2	20.18	0	0.00	20.15	0.2	3,571	0.01%
2024/08/07	0.2	20.90	1	20.40	20.80	-0.8	3,567	-0.02%
2024/08/06	0.1	19.79	0	0.00	19.20	0.1	3,547	0.00%
2024/08/05	2	20.60	0	0.00	20.60	2	3,508	0.06%
2024/08/02	3	23.02	3	23.00	22.85	0	3,495	0.00%
2024/07/31	5	24.06	0	0.00	23.50	5	3,489	0.14%
2024/07/30	4	22.45	4	23.68	24.40	0	3,405	0.00%
2024/07/29	5.1	24.58	0	0.00	22.85	5.1	3,342	0.15%
2024/07/23	0	0.00	3	23.70	23.80	-3	3,157	-0.09%
2024/07/22	7	23.66	2	24.05	23.15	5	3,077	0.16%
2024/07/19	0.3	23.25	1	23.60	22.90	-0.7	2,972	-0.02%
2024/07/18	2	24.40	1	23.90	23.85	1	2,932	0.03%
2024/07/17	9.2	25.26	23	25.22	24.80	-13.8	2,875	-0.48%
2024/07/16	4	24.03	5	24.20	23.90	-1	2,587	-0.04%
2024/07/15	14	24.73	4	24.36	23.80	10	2,483	0.40%
2024/07/12	1	23.45	2	23.48	23.40	-1	2,057	-0.05%
2024/07/05	0	0.00	2	22.60	22.60	-2	1,997	-0.10%
2024/07/04	0.1	22.25	2	22.20	22.20	-1.9	1,986	-0.10%
2024/07/03	0	0.00	1	22.00	21.95	-1	1,985	-0.05%
2024/07/01	2.3	22.00	0	0.00	21.60	2.3	1,991	0.12%
2024/06/27	2	21.90	0	0.00	21.90	2	2,001	0.10%
2024/06/26	0	0.00	1	22.40	22.20	-1	2,007	-0.05%
2024/06/24	0.3	22.50	0	0.00	22.60	0.3	2,009	0.02%
2024/06/20	2	22.60	4	22.55	22.65	-2	2,023	-0.10%
2024/06/19	6	23.25	16	23.16	22.65	-10	2,013	-0.50%
2024/06/18	1.1	21.71	4	21.70	21.75	-2.9	1,904	-0.15%
2024/06/12	5	21.22	0	0.00	21.35	5	1,928	0.26%
2024/06/06	7	21.50	0	0.00	21.50	7	2,084	0.34%
2024/06/05	1	22.00	0	0.00	21.90	1	2,098	0.05%
2024/06/04	2.3	22.76	1	22.85	22.50	1.3	2,082	0.06%
2024/06/03	7	22.83	0	0.00	23.10	7	2,111	0.33%
2024/05/31	9.8	23.62	7	23.46	23.20	2.8	2,095	0.13%
2024/05/30	14	23.58	28	23.72	23.90	-14	2,090	-0.67%
2024/05/29	1	21.75	1	21.40	21.75	0	1,845	0.00%
2024/05/28	0	0.00	2	21.55	21.50	-2	2,303	-0.09%
2024/05/27	1	21.25	0	0.00	21.25	1	2,430	0.04%
2024/05/24	1.1	21.13	1	21.20	20.85	0.1	2,481	0.00%
2024/05/22	1	21.30	0	0.00	21.25	1	2,519	0.04%
2024/05/21	0	0.00	1	21.35	21.15	-1	2,537	-0.04%
2024/05/20	1	20.75	0	0.00	20.65	1	2,543	0.04%
2024/05/16	0	0.00	3	20.80	20.75	-3	2,663	-0.11%
2024/05/14	0.3	20.45	0	0.00	20.50	0.3	3,129	0.01%
2024/05/13	0.1	20.25	0	0.00	20.25	0.1	3,199	0.00%
2024/05/07	1	21.15	0	0.00	21.35	1	3,185	0.03%
2024/05/06	2	20.93	0	0.00	20.70	2	3,166	0.06%
2024/05/03	1	20.30	0	0.00	20.30	1	3,157	0.03%
2024/05/02	2	20.30	0	0.00	20.30	2	3,217	0.06%
2024/04/30	3.1	20.55	0	0.00	20.45	3.1	3,215	0.10%
2024/04/24	2.1	20.60	0	0.00	20.65	2.1	3,247	0.07%
2024/04/23	3.1	20.37	0	0.00	20.45	3.1	3,252	0.10%
2024/04/22	0	0.00	1	20.30	20.20	-1	3,260	-0.03%
2024/04/19	3	20.83	0.5	20.44	20.40	2.5	3,263	0.08%
2024/04/16	1.3	20.89	0	0.00	21.25	1.3	3,411	0.04%
2024/04/12	3	22.97	0	0.00	22.95	3	3,392	0.09%
2024/04/11	4	22.75	0	0.00	22.85	4	3,397	0.12%
2024/04/10	1	23.20	0	0.00	23.05	1	3,402	0.03%
2024/04/09	0	23.05	0	0.00	23.05	0	3,443	0.00%
2024/04/08	0	0.00	1	23.00	22.90	-1	3,458	-0.03%
2024/04/03	0	23.05	0	0.00	23.10	0	3,469	0.00%
2024/04/02	0	0.00	2	23.25	23.10	-2	3,531	-0.06%
2024/04/01	0.2	23.40	0	0.00	23.40	0.2	3,715	0.01%
2024/03/29	0	23.35	0	0.00	23.20	0	3,733	0.00%
2024/03/28	0	0.00	1	23.25	23.30	-1	3,767	-0.03%
2024/03/27	0	23.30	2	23.30	23.30	-2	3,774	-0.05%
2024/03/26	1	23.65	1	23.25	23.25	0	3,782	0.00%
2024/03/25	1	23.15	1	23.05	23.15	0	3,757	0.00%
2024/03/22	0	23.00	1	23.10	23.10	-1	3,785	-0.03%
2024/03/21	0	23.00	0	0.00	22.90	0	3,797	0.00%
2024/03/20	2	23.15	0	0.00	22.80	2	3,812	0.05%
2024/03/18	2	23.45	0	0.00	23.40	2	3,993	0.05%
2024/03/15	0	0.00	2	23.55	23.35	-2	4,061	-0.05%
2024/03/14	0	0.00	11	23.60	23.75	-11	4,124	-0.27%
2024/03/13	1	23.80	0	0.00	23.80	1	4,252	0.02%
2024/03/12	11	24.63	10	24.60	24.80	1	4,941	0.02%
2024/03/11	2	23.90	0	0.00	24.10	2	5,391	0.04%
2024/03/08	0	0.00	3	24.35	23.90	-3	5,484	-0.05%
2024/03/07	4	24.98	1	24.60	24.15	3	5,448	0.06%
2024/03/06	0.2	24.85	0	0.00	24.65	0.2	5,366	0.00%
2024/03/05	41	25.40	26	24.99	25.15	15	5,334	0.28%
2024/03/04	7	24.96	3	25.22	24.65	4	5,159	0.08%
2024/03/01	35	26.58	28	26.45	25.95	7	5,079	0.14%
2024/02/29	0	0.00	33.1	26.60	26.65	-33.1	4,615	-0.72%
2024/02/27	4	24.96	1	25.25	24.25	3	4,502	0.07%
2024/02/26	7	24.71	0	0.00	24.90	7	4,489	0.16%
2024/02/23	1	24.65	2	24.50	24.35	-1	4,488	-0.02%
2024/02/22	18	24.77	18	24.78	24.55	0	4,511	0.00%
2024/02/21	0	0.00	1	24.75	24.75	-1	4,502	-0.02%
2024/02/20	0	0.00	4	25.23	24.90	-4	4,483	-0.09%
2024/02/19	11	25.54	10	25.60	25.45	1	4,459	0.02%
2024/02/16	23	25.63	24	25.47	25.80	-1	4,428	-0.02%
2024/02/15	21	24.24	27.2	24.51	24.40	-6.2	4,183	-0.15%
2024/02/05	8	23.35	9	23.41	23.10	-1	4,046	-0.02%
2024/02/01	1	22.85	0	0.00	22.85	1	4,218	0.02%
2024/01/29	0	23.18	0	0.00	23.15	0	4,291	0.00%
2024/01/26	0	23.25	1	23.15	23.15	-1	4,346	-0.02%
2024/01/25	9	23.70	8	23.94	23.75	1	4,429	0.02%
2024/01/23	0	23.40	4	23.25	23.45	-4	4,458	-0.09%
2024/01/22	0	23.55	0	0.00	23.55	0	4,494	0.00%
2024/01/17	1	23.10	1	23.25	23.10	0	4,823	0.00%
2024/01/15	0	0.00	0.3	23.65	23.80	-0.3	5,170	-0.01%
2024/01/12	0.3	24.10	0	0.00	23.60	0.3	5,190	0.01%
2024/01/10	0	0.00	11	23.44	23.30	-11	5,118	-0.21%
2024/01/09	2	23.68	0	0.00	23.60	2	5,121	0.04%
2024/01/05	0	0.00	1	23.80	23.90	-1	5,171	-0.02%
2024/01/04	1	23.80	1	23.90	23.95	0	5,273	0.00%
2024/01/03	1	24.70	0	0.00	24.15	1	5,419	0.02%
2024/01/02	0	0.00	2	24.48	24.65	-2	5,499	-0.04%
2023/12/29	0	0.00	1	24.40	24.40	-1	5,503	-0.02%
2023/12/28	6	25.04	1	24.70	24.70	5	5,508	0.09%
2023/12/27	7	25.11	6	25.03	25.05	1	5,464	0.02%
2023/12/26	1	24.35	2	24.35	24.30	-1	5,325	-0.02%
2023/12/25	2	24.30	2	24.20	24.20	0	5,306	0.00%
2023/12/22	3	23.88	0	0.00	23.90	3	5,272	0.06%
2023/12/21	3	23.60	2	23.95	23.75	1	5,272	0.02%
2023/12/20	0	0.00	1	23.85	23.85	-1	5,292	-0.02%
2023/12/19	4.1	23.42	5	23.44	23.45	-0.9	5,302	-0.02%
2023/12/18	1	24.10	0	0.00	23.80	1	5,370	0.02%
2023/12/15	1	24.30	0	0.00	24.10	1	5,403	0.02%
2023/12/14	0	0.00	2	24.40	24.40	-2	5,412	-0.04%
2023/12/13	24	25.10	17	24.54	24.50	7	5,446	0.13%
2023/12/12	3.1	24.05	1	24.15	24.05	2.1	5,464	0.04%
2023/12/11	7	25.00	8.1	24.79	24.65	-1.1	5,409	-0.02%
2023/12/08	6.1	25.45	2	25.15	25.20	4.1	5,341	0.08%
2023/12/07	70	26.22	39	26.30	25.15	31	5,206	0.60%
2023/12/06	13	26.03	57.2	26.01	26.40	-44.2	4,527	-0.98%
2023/12/05	9	24.14	7	24.44	24.00	2	3,970	0.05%
2023/12/04	3	23.85	4	24.04	23.75	-1	3,887	-0.03%
2023/11/30	0.1	23.90	0	0.00	23.80	0.1	3,881	0.00%
2023/11/29	5	23.92	3	24.10	23.75	2	3,895	0.05%
2023/11/27	5	23.05	0	0.00	23.00	5	3,937	0.13%
2023/11/24	13	23.32	0	0.00	23.30	13	3,977	0.33%
2023/11/22	2	24.25	1	24.20	24.05	1	3,996	0.03%
2023/11/21	4	24.46	4	24.53	24.40	0	4,093	0.00%
2023/11/20	1	24.15	0	0.00	24.20	1	4,386	0.02%
2023/11/16	2	24.25	5	24.55	24.20	-3	4,404	-0.07%
2023/11/15	2	24.30	6	24.65	24.30	-4	4,398	-0.09%
2023/11/13	3	24.70	7	24.51	24.40	-4	4,590	-0.09%
2023/11/10	4	23.64	0	0.00	23.55	4	4,537	0.09%
2023/11/09	10	24.81	10	24.49	24.10	0	4,518	0.00%
2023/11/06	0	0.00	1	24.50	24.50	-1	4,382	-0.02%
2023/11/03	0	0.00	12	24.44	24.45	-12	4,397	-0.27%
2023/11/02	2	24.35	11	24.15	24.25	-9	4,367	-0.21%
2023/11/01	5	23.25	3	23.77	23.25	2	4,306	0.05%
2023/10/31	2	24.00	4	23.80	23.55	-2	4,300	-0.05%
2023/10/30	0	0.00	1	23.90	23.55	-1	4,296	-0.02%
2023/10/27	6	24.01	0	0.00	24.20	6	4,346	0.14%
2023/10/26	6	24.69	6	24.48	23.90	0	4,321	0.00%
2023/10/25	5	25.24	9	24.94	24.30	-4	4,347	-0.09%
2023/10/24	8	24.69	13	24.45	24.45	-5	4,266	-0.12%
2023/10/23	15	24.30	22	24.48	24.05	-7	4,260	-0.16%
2023/10/20	5	22.55	1	22.35	22.50	4	4,310	0.09%
2023/10/18	7	23.35	2	23.35	23.35	5	4,473	0.11%
2023/10/17	0	0.00	2	23.55	23.35	-2	4,516	-0.04%
2023/10/16	2	23.50	0	0.00	23.60	2	4,719	0.04%
2023/10/12	2	25.05	4	24.98	24.85	-2	5,447	-0.04%
2023/10/11	6	25.03	9	24.87	24.10	-3	5,510	-0.05%
2023/10/06	5	24.46	4	24.58	24.55	1	5,613	0.02%
2023/10/05	2	23.90	3	23.65	23.65	-1	5,956	-0.02%
2023/10/04	2	23.18	1	23.20	23.05	1	6,043	0.02%
2023/10/03	0	0.00	1	24.25	23.70	-1	6,098	-0.02%
2023/10/02	0	0.00	2.2	23.85	24.25	-2.2	6,158	-0.04%
2023/09/28	1	23.35	0	0.00	23.30	1	6,202	0.02%
2023/09/26	11	23.59	0	0.00	23.55	11	6,947	0.16%
2023/09/25	0.2	24.30	1	24.45	24.00	-0.8	7,057	-0.01%
2023/09/21	3	24.27	6	24.43	24.35	-3	7,137	-0.04%
2023/09/20	15	24.74	12	24.48	24.25	3	7,080	0.04%
2023/09/19	0	0.00	1	24.10	23.85	-1	7,069	-0.01%
2023/09/18	3	24.53	6	24.53	24.20	-3	7,103	-0.04%
2023/09/15	2	24.88	5.5	24.33	24.40	-3.5	7,189	-0.05%
2023/09/14	1	23.30	0	0.00	23.30	1	7,051	0.01%
2023/09/13	1	22.70	1	22.80	22.85	0	7,087	0.00%
2023/09/12	1	23.00	2	22.70	22.55	-1	7,182	-0.01%
2023/09/11	2	22.48	0	0.00	22.40	2	7,443	0.03%
2023/09/08	0	0.00	1	23.75	23.50	-1	7,598	-0.01%
2023/09/07	0	0.00	2	23.80	24.00	-2	7,727	-0.03%
2023/09/06	0	0.00	4	23.93	23.80	-4	7,906	-0.05%
2023/09/04	2	23.95	1	24.25	23.90	1	8,451	0.01%
2023/09/01	4	24.20	4	24.45	24.20	0	8,569	0.00%
2023/08/30	4	24.06	5	23.85	23.50	-1	9,285	-0.01%
2023/08/29	1	23.00	0	0.00	23.35	1	9,421	0.01%
2023/08/28	5	23.42	5	23.78	23.10	0	9,472	0.00%
2023/08/25	15.5	24.24	3	24.07	24.05	12.5	9,515	0.13%
2023/08/24	20.1	25.00	18	24.98	25.40	2.1	9,764	0.02%
2023/08/22	3	23.03	1	22.85	22.85	2	9,950	0.02%
2023/08/21	0	0.00	3	23.35	23.20	-3	10,300	-0.03%
2023/08/18	3	24.12	1	24.20	23.60	2	10,860	0.02%
2023/08/17	14	23.84	9	23.97	24.20	5	11,068	0.05%
2023/08/16	1	22.30	0	0.00	22.65	1	11,092	0.01%
2023/08/15	0	0.00	0.1	22.55	22.55	-0.1	11,188	0.00%
2023/08/09	6	23.75	4	23.45	23.45	2	11,060	0.02%
2023/08/08	0	0.00	2	23.35	23.40	-2	11,011	-0.02%
2023/08/07	2	23.83	1	23.95	23.90	1	10,990	0.01%
2023/08/04	0	0.00	2	23.45	23.45	-2	10,955	-0.02%
2023/08/02	2	24.10	0	0.00	23.75	2	10,926	0.02%
2023/08/01	3	24.73	0	0.00	24.75	3	10,867	0.03%
2023/07/31	4	25.64	6	25.15	25.15	-2	10,775	-0.02%
2023/07/28	13.9	25.58	2	25.68	25.40	11.9	10,689	0.11%
2023/07/26	11	26.87	6	26.55	26.40	5	10,494	0.05%
2023/07/25	10	27.93	9	27.90	27.85	1	10,331	0.01%
2023/07/24	3	26.92	5	26.66	27.00	-2	10,090	-0.02%
2023/07/21	11.1	26.47	1	27.25	27.10	10.1	10,009	0.10%
2023/07/20	2	26.83	1	26.80	26.55	1	9,888	0.01%
2023/07/19	6	27.58	17	27.40	26.85	-11	9,796	-0.11%
2023/07/18	33	27.83	34	27.55	27.75	-1	9,579	-0.01%
2023/07/17	1	26.95	2	27.00	26.70	-1	9,000	-0.01%
2023/07/14	4	26.35	6	26.63	26.70	-2	8,785	-0.02%
2023/07/13	6	26.65	15	26.41	26.50	-9	8,625	-0.10%
2023/07/12	25	26.75	22.1	26.72	26.75	2.9	8,359	0.03%
2023/07/11	5	25.24	0	0.00	25.20	5	7,902	0.06%
2023/07/10	5	25.40	1	25.25	25.00	4	7,807	0.05%
2023/07/07	5	24.97	3	24.93	24.90	2	7,768	0.03%
2023/07/06	3	25.58	0	0.00	25.35	3	7,695	0.04%
2023/07/05	13	25.52	12	25.78	25.35	1	7,608	0.01%
2023/07/04	24	26.58	30.5	26.47	26.55	-6.5	7,426	-0.09%
2023/07/03	0	0.00	10.3	25.44	25.50	-10.3	6,856	-0.15%
2023/06/30	1	22.95	3	23.27	23.20	-2	6,749	-0.03%
2023/06/28	0	0.00	3	22.53	22.30	-3	6,632	-0.05%
2023/06/27	6	22.19	6	22.18	21.85	0	6,615	0.00%
2023/06/26	3	22.50	0	0.00	22.30	3	6,608	0.05%
2023/06/21	9.3	22.93	6	23.11	22.95	3.3	6,567	0.05%
2023/06/19	1	22.30	0	0.00	22.30	1	6,456	0.02%
2023/06/16	3	22.53	3	22.70	22.60	0	6,565	0.00%
2023/06/15	14	23.55	17	23.22	23.10	-3	6,531	-0.05%
2023/06/14	15	22.89	27	22.99	23.20	-12	6,413	-0.19%
2023/06/13	13	22.70	8	22.79	22.55	5	6,256	0.08%
2023/06/12	6	23.06	8	22.69	22.40	-2	6,262	-0.03%
2023/06/09	23	22.74	13	22.68	22.70	10	6,134	0.16%
2023/06/08	2	21.43	2	21.80	21.35	0	5,747	0.00%
2023/06/07	3	21.38	1	21.25	21.15	2	5,610	0.04%
2023/06/06	17	22.09	7.7	22.40	21.60	9.3	5,479	0.17%
2023/06/05	2	21.93	17	21.66	22.65	-15	4,926	-0.30%
2023/06/02	13	20.72	20	20.87	20.60	-7	4,660	-0.15%
2023/06/01	3	19.90	4	19.99	20.10	-1	4,478	-0.02%
2023/05/31	10	19.91	14	20.21	19.80	-4	4,426	-0.09%
2023/05/30	30	20.82	19	20.94	20.00	11	4,328	0.25%
2023/05/29	17	20.83	13	20.64	20.80	4	3,989	0.10%
2023/05/26	16	20.97	16.1	20.61	20.65	-0.1	3,914	0.00%
2023/05/25	25	20.65	44	20.57	20.65	-19	3,919	-0.48%
2023/05/24	54	20.01	41.4	19.89	19.90	12.6	3,547	0.35%
2023/05/23	14	18.91	9	19.48	19.50	5	2,983	0.17%
2023/05/22	7	17.19	20	17.27	17.75	-13	2,692	-0.48%
2023/05/19	20	16.56	14	16.60	16.15	6	2,522	0.24%
2023/05/18	0	0.00	1	15.70	15.60	-1	2,498	-0.04%
2023/05/17	0	0.00	1	15.55	15.55	-1	2,498	-0.04%
2023/05/11	0	0.00	1	14.90	14.85	-1	2,619	-0.04%
2023/04/20	2	15.55	0	0.00	15.45	2	2,890	0.07%
2023/04/19	1	15.80	0	0.00	15.75	1	2,882	0.03%
2023/04/17	0	16.50	0	0.00	16.05	0	2,885	0.00%
2023/04/14	2	16.25	0	0.00	16.20	2	2,890	0.07%
2023/04/13	0	16.20	6	16.25	16.20	-6	3,002	-0.20%
2023/04/12	1	16.55	2	16.48	16.50	-1	2,990	-0.03%
2023/04/10	3	16.05	0	0.00	16.05	3	2,994	0.10%
2023/04/06	0	16.20	0	0.00	15.85	0	2,983	0.00%
2023/03/31	5	16.06	3	15.98	15.95	2	2,977	0.07%
2023/03/30	0	0.00	1	16.35	16.25	-1	2,959	-0.03%
2023/03/29	1	16.15	1	16.50	16.25	0	2,957	0.00%
2023/03/28	0.3	16.29	1	16.30	16.25	-0.7	2,980	-0.02%
2023/03/27	3.7	16.73	6	16.79	16.70	-2.3	2,960	-0.08%
2023/03/24	0.3	17.15	34	17.05	17.20	-33.7	2,982	-1.13%
2023/03/23	4.6	17.07	36.1	17.04	17.05	-31.5	3,221	-0.98%
2023/03/22	5.2	17.19	0	0.00	17.10	5.2	3,351	0.16%
2023/03/21	13	17.40	20	17.17	17.20	-7	3,292	-0.21%
2023/03/20	5	16.45	4.3	16.75	16.40	0.7	3,126	0.02%
2023/03/17	36.3	16.38	7	16.54	16.55	29.3	3,058	0.96%
2023/03/16	0	0.00	3	15.97	16.00	-3	2,901	-0.10%
2023/03/15	5	16.38	1	16.40	16.20	4	2,869	0.14%
2023/03/14	5	16.12	3	15.85	15.65	2	2,731	0.07%
2023/03/13	34	15.80	0	0.00	15.80	34	2,683	1.27%
2023/03/09	0.7	15.95	0	0.00	15.75	0.7	2,668	0.03%
2023/03/08	0	0.00	12	15.75	15.95	-12	2,679	-0.45%
2023/03/07	0	0.00	27.3	15.73	15.75	-27.3	2,676	-1.02%
2023/03/06	0	0.00	1.6	15.77	15.70	-1.6	2,646	-0.06%
2023/03/03	0	15.80	5	15.62	15.60	-5	2,667	-0.19%
2023/03/02	0	0.00	4.9	15.48	15.40	-4.9	2,651	-0.19%
2023/03/01	9	15.37	1.2	15.52	15.35	7.8	2,678	0.29%
2023/02/24	53.1	15.81	5	15.97	15.75	48.1	2,657	1.81%
2023/02/23	17.3	15.78	15	15.96	16.25	2.3	2,458	0.09%
2023/02/21	0	0.00	2	15.10	14.90	-2	2,248	-0.09%
2023/02/20	4	15.00	0	0.00	15.05	4	2,331	0.17%
2023/02/17	0	0.00	2	15.05	15.05	-2	2,340	-0.09%
2023/02/16	9	15.03	5	14.85	14.90	4	2,337	0.17%
2023/02/13	2	14.78	5	14.85	14.40	-3	2,917	-0.10%
2023/01/31	0	0.00	12	14.27	14.35	-12	3,533	-0.34%
2023/01/30	0	0.00	1	14.30	14.30	-1	3,706	-0.03%
2023/01/16	6	13.96	4	13.78	13.75	2	3,670	0.05%
2023/01/13	13	14.00	3	13.68	13.55	10	3,651	0.27%
2023/01/11	1	14.00	1	14.25	13.80	0	3,864	0.00%
2023/01/10	0	0.00	1	13.85	13.85	-1	3,866	-0.03%
2023/01/05	1	14.00	4	13.81	13.70	-3	3,872	-0.08%
2023/01/04	1	13.70	0	0.00	13.75	1	3,849	0.03%
2023/01/03	15	14.06	13	13.91	13.70	2	3,834	0.05%
2022/12/28	2	13.15	1	13.10	13.10	1	3,654	0.03%
2022/12/27	0	0.00	1	13.50	13.55	-1	3,647	-0.03%
2022/12/20	6	13.68	3	13.87	13.40	3	3,784	0.08%
2022/12/16	1	14.06	1	14.45	14.00	0	3,761	0.00%
2022/12/15	35	14.69	34	14.70	14.60	1	3,704	0.03%
2022/12/14	16	14.12	15	14.58	14.45	1	3,438	0.03%
2022/12/01	2	14.35	0	0.00	14.30	2	3,201	0.06%
2022/11/29	1	13.80	0	0.00	13.85	1	3,157	0.03%
2022/11/23	4	14.20	4	13.90	13.90	0	3,107	0.00%
2022/11/21	0	0.00	1	13.75	13.75	-1	3,068	-0.03%
2022/11/18	1	14.30	2	14.25	14.05	-1	3,060	-0.03%
2022/11/17	0	0.00	1	13.85	14.20	-1	3,022	-0.03%
2022/11/16	3	14.33	3	14.17	14.05	0	3,000	0.00%
2022/11/14	0	0.00	5	13.62	13.70	-5	2,898	-0.17%
2022/11/11	3	14.07	2	13.70	13.60	1	2,887	0.03%
2022/11/10	6	14.40	7	13.97	14.00	-1	2,881	-0.03%
2022/11/09	6	14.62	12	14.56	14.45	-6	2,822	-0.21%
2022/11/08	20	14.60	62	14.48	14.10	-42	2,298	-1.83%
2022/11/07	2	13.78	2	14.20	14.40	0	1,999	0.00%
2022/11/04	2	13.10	2	13.05	13.10	0	1,915	0.00%
2022/11/03	0	0.00	1	13.20	13.15	-1	1,907	-0.05%
2022/11/02	0	0.00	9	12.95	12.95	-9	1,909	-0.47%
2022/11/01	4	12.81	0	0.00	12.85	4	1,902	0.21%
2022/10/31	2	13.05	1	12.80	12.80	1	1,903	0.05%
2022/10/28	3	12.90	2	13.10	12.85	1	1,886	0.05%
2022/10/27	29	13.21	29	13.12	13.30	0	1,853	0.00%
2022/10/26	27	12.72	25	12.82	12.90	2	1,609	0.12%
2022/10/25	10	12.27	10	12.10	12.05	0	1,457	0.00%
2022/10/20	11	12.66	10	12.69	12.25	1	1,756	0.06%
2022/10/19	6	12.85	7	12.96	13.00	-1	1,650	-0.06%
2022/10/18	1	12.25	1	11.90	11.85	0	1,518	0.00%
2022/10/14	0	0.00	1	11.65	11.80	-1	1,538	-0.06%
2022/10/13	1	11.55	0	0.00	11.20	1	1,715	0.06%
2022/10/11	1	11.80	1	12.20	11.80	0	1,778	0.00%
2022/10/07	1	12.45	1	12.55	12.45	0	1,771	0.00%
2022/10/04	0	0.00	2	12.45	12.45	-2	1,769	-0.11%
2022/10/03	0	0.00	2	12.00	12.15	-2	1,764	-0.11%
2022/09/28	4	11.78	1	12.40	11.60	3	1,749	0.17%
2022/09/27	3	12.38	2	12.30	12.50	1	1,729	0.06%
2022/09/26	19.5	12.50	0	0.00	12.10	19.5	1,642	1.19%
2022/09/23	5	13.39	0	0.00	13.30	5	1,643	0.30%
2022/09/22	1	13.40	0	0.00	13.65	1	1,650	0.06%
2022/09/21	3	13.88	0	0.00	13.80	3	1,645	0.18%
2022/09/20	2	14.08	1	14.25	14.10	1	1,644	0.06%
2022/09/19	11	14.05	0	0.00	14.05	11	1,653	0.67%
2022/09/13	0	0.00	2	14.45	14.65	-2	1,677	-0.12%
2022/09/12	2	14.33	5	14.69	14.20	-3	1,682	-0.18%
2022/09/06	16	14.16	0	0.00	14.00	16	1,676	0.95%
2022/09/05	5	14.53	0	0.00	14.45	5	1,683	0.30%
2022/08/30	0	0.00	2	14.70	15.00	-2	1,660	-0.12%
2022/08/29	2	14.58	0	0.00	14.60	2	1,651	0.12%
2022/08/24	0	0.00	1	14.65	14.65	-1	1,637	-0.06%
2022/08/23	1	14.55	0	0.00	14.55	1	1,633	0.06%
2022/08/19	0.6	15.30	0	0.00	15.10	0.6	1,621	0.04%
2022/08/18	0	0.00	3	15.10	15.15	-3	1,612	-0.19%
2022/08/17	5.2	16.15	0	0.00	16.30	5.2	1,597	0.33%
2022/08/16	2	15.98	0	0.00	15.80	2	1,555	0.13%
2022/08/15	2	15.80	0	0.00	16.00	2	1,536	0.13%
2022/08/12	5	15.56	2	15.50	15.60	3	1,500	0.20%
2022/08/11	2	15.48	0	0.00	15.40	2	1,474	0.14%
2022/08/09	1	15.45	1	15.20	15.10	0	1,453	0.00%
2022/08/05	2	14.75	4	14.81	14.75	-2	1,425	-0.14%
2022/08/04	3	14.65	1	14.85	14.45	2	1,424	0.14%
2022/08/03	0	0.00	1	14.85	14.65	-1	1,419	-0.07%
2022/08/02	1	14.75	0	0.00	14.80	1	1,416	0.07%
2022/08/01	0	0.00	5	14.97	15.20	-5	1,411	-0.35%
2022/07/29	6	15.38	4	15.69	14.90	2	1,405	0.14%
2022/07/28	1	15.00	0	0.00	14.80	1	1,123	0.09%
2022/07/26	1	15.55	1	15.75	15.40	0	1,021	0.00%
2022/07/20	9	17.23	2	16.80	16.70	7	989	0.71%
2022/07/19	1	15.75	2	16.53	16.60	-1	820	-0.12%
2022/07/18	1	15.15	0	0.00	15.10	1	754	0.13%
2022/07/13	0.2	14.60	0	0.00	14.50	0.2	764	0.02%
2022/07/04	1	14.10	1	14.10	14.05	0	800	0.00%
2022/06/28	0	0.00	1	15.70	15.65	-1	771	-0.13%
2022/06/21	0	0.00	2	15.50	15.90	-2	868	-0.23%
2022/06/09	0	0.00	1	18.15	18.15	-1	901	-0.11%
2022/05/17	1	17.95	0	0.00	17.85	1	1,445	0.07%
2022/05/13	0	0.00	1	17.25	17.20	-1	1,540	-0.06%
2022/05/11	0	17.25	0	0.00	17.10	0	1,566	0.00%
2022/05/10	0	0.00	3	17.17	17.55	-3	1,591	-0.19%
2022/04/28	0	19.60	0	0.00	18.45	0	1,905	0.00%
2022/04/27	0	0.00	9	18.17	18.35	-9	1,913	-0.47%
2022/04/26	1	19.10	0	0.00	19.00	1	1,899	0.05%
2022/04/25	1	19.80	1	19.90	19.70	0	1,899	0.00%
2022/04/22	1	20.30	0	0.00	20.35	1	1,907	0.05%
2022/04/20	0	0.00	4	20.80	20.85	-4	1,956	-0.20%
2022/04/19	1	21.45	1	21.05	20.80	0	1,978	0.00%
2022/04/18	2	21.08	2	20.95	20.75	0	2,010	0.00%
2022/04/12	0	0.00	1	20.05	20.65	-1	2,269	-0.04%
2022/04/11	0	0.00	1	20.35	20.15	-1	2,306	-0.04%
2022/03/30	0	0.00	1	21.90	21.90	-1	3,339	-0.03%
2022/03/29	0	0.00	1	22.10	22.10	-1	4,740	-0.02%
2022/03/28	2	22.50	2	22.43	22.40	0	5,040	0.00%
2022/03/25	0.1	22.30	0	0.00	22.00	0.1	5,015	0.00%
2022/03/24	1	21.85	0	0.00	21.95	1	5,028	0.02%
2022/03/23	0.1	22.00	0.2	22.00	21.90	-0.1	5,058	0.00%
2022/03/18	0	0.00	2	21.90	22.00	-2	5,192	-0.04%
2022/03/17	1	21.80	1	21.80	21.75	0	5,551	0.00%
2022/03/16	0	0.00	1.1	21.40	21.30	-1.1	5,617	-0.02%
2022/03/15	2.1	21.66	0.1	21.35	21.10	2	5,720	0.03%
2022/03/14	0	0.00	1.4	21.73	21.70	-1.4	5,767	-0.02%
2022/03/11	0	0.00	1.2	21.73	21.90	-1.2	5,789	-0.02%
2022/03/10	6	22.67	3	22.58	22.10	3	5,834	0.05%
2022/03/09	1	21.20	1	21.25	21.45	0	5,889	0.00%
2022/03/07	1	21.75	0	0.00	21.30	1	5,975	0.02%
2022/03/03	1	23.05	0	0.00	23.00	1	6,072	0.02%
2022/03/02	2	22.95	3	23.12	23.25	-1	6,121	-0.02%
2022/03/01	10	23.16	2	23.55	22.95	8	6,171	0.13%
2022/02/25	0	0.00	1	21.75	21.80	-1	6,069	-0.02%
2022/02/23	3	22.10	3	22.35	22.35	0	6,207	0.00%
2022/02/22	0.1	22.00	0	0.00	21.85	0.1	6,493	0.00%
2022/02/18	21.1	22.89	10	22.57	22.90	11.1	6,650	0.17%
2022/02/17	4	23.20	3	23.42	23.10	1	6,791	0.01%
2022/02/16	12.8	22.21	18	22.93	23.90	-5.2	6,815	-0.08%
2022/02/15	0.5	21.70	0	0.00	21.80	0.5	6,950	0.01%
2022/02/14	7	21.16	1	21.55	21.30	6	7,139	0.08%
2022/02/11	0	0.00	1	22.30	22.10	-1	7,514	-0.01%
2022/02/10	0.3	22.20	0	0.00	22.30	0.3	8,106	0.00%
2022/02/09	23.4	22.14	10	22.09	22.45	13.4	8,506	0.16%
2022/02/08	6	20.75	6	21.75	21.75	0	8,543	0.00%
2022/02/07	1	19.80	0	0.00	19.80	1	8,490	0.01%
2022/01/24	0	0.00	1	20.60	21.15	-1	8,542	-0.01%
2022/01/21	0	0.00	1	21.50	21.45	-1	8,575	-0.01%
2022/01/20	1	21.95	0	0.00	22.00	1	8,595	0.01%
2022/01/18	1	22.50	1	22.45	22.25	0	8,669	0.00%
2022/01/17	0	0.00	5	21.90	22.30	-5	8,702	-0.06%
2022/01/14	0	0.00	2	21.83	21.75	-2	8,757	-0.02%
2022/01/12	0	0.00	3	22.85	22.70	-3	9,382	-0.03%
2022/01/11	3	22.60	35	22.67	22.60	-32	9,861	-0.32%
2022/01/07	0.3	23.18	10	23.15	22.95	-9.7	10,206	-0.09%
2022/01/06	2.3	23.86	2	24.40	23.90	0.3	10,198	0.00%
2022/01/05	7	24.96	6	24.64	24.85	1	10,309	0.01%
2022/01/03	1	24.60	10	24.80	24.55	-9	10,328	-0.09%
2021/12/30	6	24.64	0	0.00	24.60	6	10,504	0.06%
2021/12/29	2.2	25.21	0	0.00	25.35	2.2	10,455	0.02%
2021/12/28	15	27.14	11	26.40	26.00	4	10,366	0.04%
2021/12/27	6.6	26.42	8	26.41	27.00	-1.4	10,120	-0.01%
2021/12/24	5	26.54	15	26.46	26.55	-10	9,973	-0.10%
2021/12/23	123.1	26.54	78	26.59	27.00	45.1	9,701	0.46%	大買/
2021/12/22	20	24.65	34	25.12	25.35	-14	8,351	-0.17%
2021/12/21	0	0.00	0.1	22.85	23.05	-0.1	8,071	0.00%
2021/12/20	6	23.09	7	22.93	22.85	-1	8,067	-0.01%
2021/12/17	1	22.70	0	0.00	22.60	1	8,023	0.01%
2021/12/16	0.3	22.95	0	0.00	22.90	0.3	8,001	0.00%
2021/12/15	5.5	22.71	1	22.75	22.75	4.5	7,999	0.06%
2021/12/14	4	22.86	8	22.74	22.40	-4	7,994	-0.05%
2021/12/13	23.2	24.65	11	24.52	23.95	12.2	7,897	0.15%
2021/12/10	2	23.50	1	23.20	23.30	1	7,561	0.01%
2021/12/09	0	0.00	4	23.94	23.35	-4	7,664	-0.05%
2021/12/08	0	0.00	2	23.70	23.40	-2	7,574	-0.03%
2021/12/07	4	23.04	3	23.15	23.50	1	7,530	0.01%
2021/12/06	5	23.03	1	22.85	23.15	4	7,512	0.05%
2021/12/03	0	0.00	1	23.70	23.80	-1	7,506	-0.01%
2021/12/02	2	23.50	0	0.00	23.20	2	7,408	0.03%
2021/11/30	3	23.32	2	23.28	23.05	1	7,521	0.01%
2021/11/29	1	21.25	0	0.00	21.95	1	7,474	0.01%
2021/11/26	1	22.80	4	22.78	22.60	-3	7,489	-0.04%
2021/11/25	8	23.38	5	23.71	23.45	3	7,436	0.04%
2021/11/23	0	0.00	1	23.10	22.55	-1	7,339	-0.01%
2021/11/22	1	23.60	1	23.80	23.55	0	7,505	0.00%
2021/11/19	5.1	23.18	15	23.31	24.00	-9.9	7,423	-0.13%
2021/11/18	4	22.43	13	22.27	22.20	-9	7,207	-0.12%
2021/11/17	7	22.25	7	22.45	22.35	0	7,177	0.00%
2021/11/16	6	23.68	0	0.00	23.05	6	7,081	0.08%
2021/11/15	1.1	24.08	1	23.55	23.50	0.1	6,940	0.00%
2021/11/12	4	24.40	23	23.92	23.85	-19	6,852	-0.28%
2021/11/11	5	24.38	5	23.72	23.50	0	6,655	0.00%
2021/11/10	13	25.00	15	24.98	24.60	-2	6,471	-0.03%
2021/11/09	23	24.30	28	24.60	24.60	-5	6,102	-0.08%
2021/11/08	17	22.87	12	22.58	23.00	5	5,501	0.09%
2021/11/05	14	21.39	13	21.42	21.30	1	5,133	0.02%
2021/11/04	1	20.60	0	0.00	20.60	1	5,002	0.02%
2021/11/03	5	21.20	0	0.00	20.85	5	5,125	0.10%
2021/11/02	0	0.00	7	20.25	20.20	-7	5,254	-0.13%
2021/10/29	5	20.70	0	0.00	20.25	5	5,226	0.10%
2021/10/28	1	21.15	0	0.00	21.00	1	5,205	0.02%
2021/10/26	0	0.00	1	20.20	20.20	-1	5,301	-0.02%
2021/10/25	2	21.00	5	20.88	20.70	-3	5,337	-0.06%
2021/10/22	25	21.15	3	21.12	21.15	22	5,884	0.37%
2021/10/21	39	22.00	48	22.14	21.60	-9	6,516	-0.14%
2021/10/20	17	21.46	16	21.67	21.20	1	6,362	0.02%
2021/10/19	37	21.42	19	21.55	21.60	18	6,079	0.30%
2021/10/18	16	20.14	17	20.42	21.00	-1	5,617	-0.02%
2021/10/14	1	18.60	1.8	18.83	18.50	-0.8	5,356	-0.01%
2021/10/13	0	0.00	8.2	18.60	18.30	-8.2	5,322	-0.15%
2021/10/12	29	19.61	20	18.93	18.60	9	5,170	0.17%
2021/10/08	6	19.29	8	19.13	18.90	-2	5,090	-0.04%
2021/10/07	20	19.23	18	19.52	19.35	2	5,182	0.04%
2021/10/05	0	0.00	2	18.20	18.50	-2	5,073	-0.04%
2021/09/29	0	0.00	1	19.25	18.65	-1	5,046	-0.02%
2021/09/22	3	20.00	11	20.10	20.00	-8	5,324	-0.15%
2021/09/17	2	20.68	0	0.00	20.95	2	5,376	0.04%
2021/09/16	1	21.25	2	21.03	20.75	-1	5,534	-0.02%
2021/09/15	2	21.28	2	21.20	21.20	0	5,608	0.00%
2021/09/14	4	21.30	2	21.48	21.60	2	5,639	0.04%
2021/09/09	1	21.05	2	20.88	20.90	-1	5,966	-0.02%
2021/09/07	2	22.20	2	21.75	21.65	0	6,138	0.00%
2021/09/06	8	22.51	7	22.72	21.90	1	6,299	0.02%
2021/09/03	0	0.00	1	21.50	21.35	-1	6,268	-0.02%
2021/09/02	1	22.00	2	22.70	21.75	-1	6,578	-0.02%
2021/08/31	5	22.50	0	0.00	22.15	5	6,930	0.07%
2021/08/30	1	22.65	0	0.00	22.65	1	7,043	0.01%
2021/08/27	1	22.55	0	0.00	22.95	1	7,230	0.01%
2021/08/26	4	23.14	0	0.00	23.10	4	7,420	0.05%
2021/08/25	0	0.00	16	22.85	22.95	-16	7,733	-0.21%
2021/08/17	3	22.03	5	21.34	21.00	-2	8,366	-0.02%
2021/08/11	11	23.68	0	0.00	23.60	11	9,109	0.12%
2021/08/10	0	0.00	30	26.22	25.20	-30	9,133	-0.33%
2021/08/09	32	26.58	5	26.23	26.05	27	9,209	0.29%
2021/08/06	6	26.73	2	26.83	25.60	4	9,267	0.04%
2021/08/03	3	26.15	3	26.45	25.85	0	9,614	0.00%
2021/08/02	6	26.58	3	26.82	26.55	3	9,883	0.03%
2021/07/29	1	25.30	16	25.42	25.40	-15	10,042	-0.15%
2021/07/28	16	26.04	14	25.81	25.20	2	10,144	0.02%
2021/07/27	51	27.71	26	27.72	26.30	25	9,734	0.26%
2021/07/26	11	25.80	12	25.84	25.90	-1	9,183	-0.01%
2021/07/23	2	23.60	0	0.00	23.55	2	9,102	0.02%
2021/07/22	1	23.90	1	23.50	23.25	0	9,337	0.00%
2021/07/21	0	0.00	1	23.25	23.05	-1	9,634	-0.01%
2021/07/20	4	24.01	2	23.83	23.75	2	10,097	0.02%
2021/07/16	1	25.25	3	24.67	24.85	-2	10,094	-0.02%
2021/07/15	0	0.00	1	24.00	24.65	-1	10,091	-0.01%
2021/07/13	0	0.00	1	25.60	24.15	-1	9,985	-0.01%
2021/07/12	1	25.35	1	24.85	25.25	0	9,952	0.00%
2021/07/08	1	25.45	0	0.00	25.60	1	9,964	0.01%
2021/07/07	0	0.00	1	25.50	25.35	-1	10,006	-0.01%
2021/07/06	5	26.21	1	25.80	25.65	4	10,041	0.04%
2021/07/05	2	26.33	1	26.50	26.45	1	10,210	0.01%
2021/06/29	3	26.30	1	25.60	25.60	2	10,873	0.02%
2021/06/28	6	26.23	10	26.25	26.25	-4	11,111	-0.04%
2021/06/25	1	27.40	2	27.50	26.90	-1	11,160	-0.01%
2021/06/24	1	27.45	4	26.91	27.20	-3	11,083	-0.03%
2021/06/23	7	26.84	0	0.00	26.40	7	11,158	0.06%
2021/06/22	20	27.06	5	26.99	26.75	15	11,554	0.13%
2021/06/21	2	27.25	2	28.50	27.25	0	11,582	0.00%
2021/06/18	5	28.72	4	28.61	28.95	1	12,734	0.01%
2021/06/17	3	28.07	2	27.85	28.00	1	12,614	0.01%
2021/06/16	1	28.35	33	28.84	28.30	-32	12,653	-0.25%
2021/06/15	12	29.49	2	29.05	29.20	10	12,668	0.08%
2021/06/11	0	0.00	2	28.75	28.30	-2	13,381	-0.01%
2021/06/10	23	29.71	25.1	29.30	28.75	-2.1	13,691	-0.01%
2021/06/09	6	28.63	0	0.00	28.40	6	13,488	0.04%
2021/06/08	26	27.90	7.1	28.47	28.05	19	13,317	0.14%
2021/06/07	0	0.00	2	27.30	26.95	-2	13,176	-0.02%
2021/06/04	25	28.86	22	28.69	28.10	3	13,081	0.02%
2021/06/03	4	29.28	8	29.16	29.35	-4	12,917	-0.03%
2021/06/02	16	29.36	6.1	29.60	28.90	9.9	12,728	0.08%
2021/06/01	6	26.33	8	27.14	27.55	-2	12,238	-0.02%
2021/05/31	2	25.03	22	25.05	25.05	-20	12,379	-0.16%
2021/05/28	1	25.00	0	0.00	24.75	1	12,336	0.01%
2021/05/26	0	0.00	1	24.60	24.75	-1	12,313	-0.01%
2021/05/25	5	25.12	6	24.81	25.00	-1	12,225	-0.01%
2021/05/24	4	23.14	11	23.77	24.00	-7	12,164	-0.06%
2021/05/21	33	24.24	35	24.91	24.20	-2	12,169	-0.02%
2021/05/20	0	0.00	4	24.60	24.60	-4	11,932	-0.03%
2021/05/19	3	22.53	1	21.75	22.40	2	12,046	0.02%
2021/05/18	0	0.00	5	20.98	21.55	-5	12,370	-0.04%
2021/05/17	7	19.86	12	20.21	19.60	-5	12,405	-0.04%
2021/05/14	11	22.70	4	22.25	21.75	7	12,332	0.06%
2021/05/13	7.1	24.15	21	23.14	23.00	-13.9	12,184	-0.11%
2021/05/12	6	25.82	14	25.84	25.55	-8	12,101	-0.07%
2021/05/11	18	29.49	7	29.90	28.35	11	12,068	0.09%
2021/05/10	16	30.86	8	30.88	31.45	8	11,997	0.07%
2021/05/07	1	28.75	3	27.35	28.60	-2	12,049	-0.02%
2021/05/06	23	27.63	15	27.30	26.70	8	11,972	0.07%
2021/05/05	11	28.01	9	27.32	27.65	2	11,813	0.02%
2021/05/04	6	26.97	20	27.61	26.20	-14	11,670	-0.12%
2021/05/03	10	30.41	4.1	31.06	28.65	5.9	11,560	0.05%
2021/04/29	2	31.70	2	30.93	31.00	0	11,524	0.00%
2021/04/28	11	32.95	1	33.55	31.25	10	11,436	0.09%
2021/04/27	15	33.02	11	33.18	32.30	4	11,254	0.04%
2021/04/26	16	32.34	7	31.73	32.60	9	10,983	0.08%
2021/04/23	2	29.20	0	0.00	30.65	2	10,542	0.02%
2021/04/22	0	0.00	2	28.70	27.90	-2	10,540	-0.02%
2021/04/21	3	31.50	0	0.00	31.00	3	10,573	0.03%
2021/04/15	0	0.00	1	32.40	33.00	-1	10,947	-0.01%
2021/04/14	1	30.30	0	0.00	31.90	1	11,113	0.01%
2021/04/13	2	36.80	4	36.93	33.20	-2	11,241	-0.02%
2021/04/09	7	37.24	6	37.64	37.80	1	11,456	0.01%
2021/04/08	19.1	39.49	5	39.90	39.85	14.1	11,332	0.12%
2021/04/07	2	39.85	2.2	39.73	40.50	-0.2	11,139	0.00%
2021/04/06	5	35.93	7	36.23	36.85	-2	11,109	-0.02%
2021/04/01	11	31.69	7.2	33.48	33.50	3.9	11,321	0.03%
2021/03/31	1	30.55	9	30.28	30.70	-8	11,137	-0.07%
2021/03/30	2	28.23	13	28.63	27.95	-11	11,109	-0.10%
2021/03/29	3	27.77	0	0.00	27.55	3	11,221	0.03%
2021/03/26	26	27.92	2.1	27.55	28.00	23.9	11,462	0.21%
2021/03/25	17.1	28.20	21.2	28.56	27.90	-4.1	11,748	-0.03%
2021/03/24	5	25.44	8	26.21	26.75	-3	12,908	-0.02%
2021/03/23	30	25.89	45	26.49	24.35	-15	13,165	-0.11%
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	3	24.00	1	24.00	24.00	2	12,104	0.02%
2021/03/18	0	0.00	7	21.85	21.85	-7	12,247	-0.06%
2021/03/17	26	19.13	29	19.46	19.90	-3	12,261	-0.02%
2021/03/16	23	18.35	14	18.36	19.00	9	11,553	0.08%
2021/03/15	10	17.78	19	18.04	18.05	-9	11,407	-0.08%
2021/03/12	6	17.55	4	17.73	17.65	2	11,400	0.02%
2021/03/11	0	0.00	4	17.31	17.30	-4	11,544	-0.03%
2021/03/08	0	0.00	2	17.03	16.75	-2	12,498	-0.02%
2021/03/05	1	16.80	1	16.80	16.80	0	12,764	0.00%
2021/03/04	10	17.41	1	17.85	17.30	9	12,865	0.07%
2021/03/03	0	0.00	1	16.95	17.20	-1	12,877	-0.01%
2021/03/02	8	18.06	3	17.98	17.35	5	13,058	0.04%
2021/02/26	1	17.70	0	0.00	17.70	1	13,319	0.01%
2021/02/25	3	17.52	10	17.50	17.50	-7	13,530	-0.05%
2021/02/24	4	17.71	0	0.00	17.50	4	13,848	0.03%
2021/02/23	0	0.00	39	18.11	17.60	-39	14,549	-0.27%
2021/02/22	26	18.98	6	18.90	18.75	20	16,106	0.12%
2021/02/19	0	0.00	3	18.67	18.40	-3	16,893	-0.02%
2021/02/18	35	18.70	48	18.68	18.50	-13	17,339	-0.07%
2021/02/17	0	0.00	8	17.56	17.65	-8	17,392	-0.05%
2021/02/05	0	0.00	3	16.35	16.05	-3	18,457	-0.02%
2021/02/03	12	16.24	2	16.33	16.10	10	18,747	0.05%
2021/02/02	3	15.82	1	16.00	16.05	2	19,260	0.01%
2021/02/01	9	15.65	11	15.60	16.00	-2	20,419	-0.01%
2021/01/29	20	14.86	19	14.80	15.65	1	21,208	0.00%
2021/01/28	2	14.25	20	14.20	14.30	-18	21,057	-0.09%
2021/01/27	1	14.00	1	13.95	14.05	0	21,126	0.00%
2021/01/25	0	0.00	1	14.05	14.30	-1	21,304	0.00%
2021/01/22	0	0.00	12	13.41	13.60	-12	21,881	-0.05%
2021/01/21	2	14.00	0	0.00	13.60	2	22,107	0.01%
2021/01/20	2	13.75	11	13.75	13.65	-9	22,944	-0.04%
2021/01/15	3	15.30	0	0.00	14.70	3	24,096	0.01%
2021/01/14	5	15.54	4	15.45	15.30	1	25,209	0.00%
2021/01/13	10	15.20	4	15.20	15.10	6	25,440	0.02%
2021/01/12	2	15.68	11	16.04	15.40	-9	25,401	-0.04%
2021/01/11	18	16.69	6	16.40	16.65	12	25,317	0.05%
2021/01/08	10	17.40	28	16.93	16.60	-18	25,313	-0.07%
2021/01/07	28	16.83	16	16.76	16.85	12	25,274	0.05%
2021/01/06	8	16.54	7	15.86	16.50	1	25,542	0.00%
2021/01/05	3	17.15	9	17.34	17.00	-6	25,605	-0.02%
2021/01/04	26	17.78	5	17.66	17.50	21	25,605	0.08%
2020/12/31	2	17.48	45	17.42	17.25	-43	25,391	-0.17%
2020/12/29	16	17.83	136	17.31	17.30	-120	25,250	-0.48%	大賣/鉅額交易
2020/12/28	21	18.16	4	17.93	17.65	17	25,122	0.07%
2020/12/25	1	17.20	25	17.47	17.25	-24	24,821	-0.10%
2020/12/24	23	17.54	4	17.46	17.50	19	24,665	0.08%
2020/12/23	51	17.94	59	17.54	17.55	-8	24,380	-0.03%
2020/12/22	16	17.69	13	17.82	17.05	3	24,245	0.01%
2020/12/21	76	18.98	37	18.69	18.05	39	23,970	0.16%
2020/12/18	437	19.17	267	18.90	18.70	170	23,684	0.72%	大買/大賣/鉅額交易
2020/12/17	20	17.95	21	18.18	18.20	-1	22,522	0.00%
2020/12/16	5	16.59	2	16.68	16.55	3	22,164	0.01%
2020/12/15	1	16.40	0	0.00	16.20	1	22,041	0.00%
2020/12/14	6	16.70	4	16.89	16.60	2	21,951	0.01%
2020/12/11	2	16.05	24	15.86	16.00	-22	21,725	-0.10%
2020/12/10	1	16.70	3	16.90	16.65	-2	21,536	-0.01%
2020/12/09	1	17.15	99	17.09	17.05	-98	21,348	-0.46%
2020/12/08	22	18.07	33	18.18	17.90	-11	21,085	-0.05%
2020/12/07	37	18.09	38	17.90	17.70	-1	20,932	0.00%
2020/12/04	132	18.58	71	18.50	17.95	61	20,725	0.29%	大買/
2020/12/03	0	0.00	3	17.75	17.45	-3	19,960	-0.02%
2020/12/02	16	17.80	23	17.76	17.70	-7	19,873	-0.04%
2020/12/01	27	18.66	20	18.59	18.30	7	19,753	0.04%
2020/11/30	20	18.04	11	18.10	18.10	9	19,546	0.05%
2020/11/27	93	17.84	61	17.94	17.85	32	19,607	0.16%
2020/11/26	4	18.73	4	18.81	18.75	0	19,397	0.00%
2020/11/25	81	19.61	72	19.74	18.95	9	19,171	0.05%
2020/11/24	12	18.65	4	18.84	18.65	8	18,775	0.04%
2020/11/23	32	19.44	22	19.32	19.00	10	18,562	0.05%
2020/11/20	21	18.94	10	18.96	19.20	11	18,218	0.06%
2020/11/19	82	19.64	69	19.62	19.10	13	17,425	0.07%
2020/11/18	36	18.30	49	18.32	18.55	-13	15,774	-0.08%
2020/11/17	37	18.02	38	18.05	17.25	-1	14,842	-0.01%
2020/11/16	249	17.30	326	17.33	17.30	-77	14,314	-0.54%	大買/大賣/
2020/11/13	61	17.45	45	17.50	17.30	16	14,107	0.11%
2020/11/12	5	16.40	6	16.10	16.20	-1	13,180	-0.01%
2020/11/11	2	16.83	7	16.45	16.15	-5	13,049	-0.04%
2020/11/10	465	16.88	456	16.33	16.55	9	12,829	0.07%	大買/大賣/
2020/11/09	354	16.68	333	16.86	17.05	21	12,241	0.17%	大買/大賣/
2020/11/06	13	16.20	12	16.52	16.60	1	10,997	0.01%
2020/11/04	5	15.05	10	14.96	15.25	-5	9,771	-0.05%
2020/11/03	4	14.70	0	0.00	14.70	4	9,658	0.04%
2020/11/02	20	14.94	33	14.97	14.70	-13	9,540	-0.14%
2020/10/30	30	15.65	38	15.66	15.00	-8	9,403	-0.09%
2020/10/29	52	15.02	48	15.05	15.10	4	8,786	0.05%
2020/10/28	93	15.42	75	15.46	15.50	18	8,453	0.21%
2020/10/27	0	0.00	5	14.53	14.45	-5	7,583	-0.07%
2020/10/26	3	14.97	15	14.83	14.70	-12	7,463	-0.16%
2020/10/23	50	15.06	64	14.89	15.05	-14	7,132	-0.20%
2020/10/22	74	14.50	104	14.73	14.95	-30	6,473	-0.46%	大賣/
2020/10/21	64	12.82	74	12.96	13.60	-10	5,302	-0.19%
2020/10/20	0	0.00	4	12.45	12.40	-4	4,980	-0.08%
2020/10/19	11	12.50	0	0.00	12.60	11	4,951	0.22%
2020/10/16	5	12.35	6	12.53	12.30	-1	4,874	-0.02%
2020/10/15	16	13.05	19	12.80	12.55	-3	4,772	-0.06%
2020/10/14	14	12.61	16	13.13	13.00	-2	4,618	-0.04%
2020/10/13	65	11.80	10	12.40	12.40	55	4,163	1.32%
2020/10/07	2	11.30	0	0.00	11.25	2	3,885	0.05%
2020/10/06	0	0.00	3	11.20	11.15	-3	3,893	-0.08%
2020/10/05	5	11.00	0	0.00	11.00	5	3,877	0.13%
2020/09/25	0	0.00	1	10.85	10.70	-1	3,799	-0.03%
2020/09/24	0	0.00	2	10.93	11.05	-2	3,692	-0.05%
2020/09/23	2	12.00	4	11.58	11.20	-2	3,630	-0.06%
2020/09/22	15	12.39	8	12.08	11.75	7	3,599	0.19%
2020/09/21	0	0.00	1	12.35	12.35	-1	3,146	-0.03%
2020/09/16	7	11.14	3	11.10	11.15	4	2,913	0.14%
2020/09/10	1	11.00	0	0.00	10.95	1	2,840	0.04%
2020/09/09	0	0.00	1.2	11.06	11.00	-1.2	2,828	-0.04%
2020/09/08	3	11.55	3	11.00	11.00	0	2,799	0.00%
2020/09/04	0	0.00	3	11.25	11.25	-3	2,752	-0.11%
2020/09/03	87	11.61	80	11.41	11.40	7	2,712	0.26%
2020/09/02	49	11.62	48	11.81	11.90	1	2,642	0.04%
2020/09/01	10	11.35	83	10.87	11.35	-73	2,443	-2.99%
2020/08/28	1	10.50	0	0.00	10.55	1	2,364	0.04%
2020/08/26	2	11.05	2	11.20	11.05	0	2,369	0.00%
2020/08/25	12	11.46	41	11.35	11.45	-29	2,334	-1.24%
2020/08/24	18.2	11.41	13	11.38	11.30	5.2	2,319	0.22%
2020/08/21	111	11.10	1	11.25	10.95	110	2,260	4.87%	大買/鉅額交易
2020/08/20	29	11.29	25	11.00	10.75	4	2,208	0.18%
2020/08/19	41	11.75	23	12.08	11.75	18	2,095	0.86%
2020/08/18	1	10.80	5	10.60	11.10	-4	1,767	-0.23%
2020/08/17	0	0.00	2	9.85	10.10	-2	1,502	-0.13%
2020/08/14	1	9.50	0	0.00	9.49	1	1,449	0.07%
2020/08/13	0	0.00	1	9.49	9.48	-1	1,441	-0.07%
2020/08/10	0	0.00	10	9.71	9.73	-10	1,441	-0.69%
2020/08/04	1	10.05	0	0.00	9.90	1	1,465	0.07%
2020/07/30	1	9.78	0	0.00	9.78	1	1,519	0.07%
2020/07/29	5	10.05	1	10.20	9.80	4	1,516	0.26%
2020/07/28	22	9.89	23	9.93	10.05	-1	1,425	-0.07%
2020/07/16	0	0.00	2	9.95	9.87	-2	1,388	-0.14%
2020/07/15	0	0.00	1	10.40	10.00	-1	1,382	-0.07%
2020/07/14	3	10.13	0	0.00	10.10	3	1,269	0.24%
2020/07/13	4	10.10	4	10.11	10.10	0	1,257	0.00%
2020/06/24	0	0.00	5	9.79	9.79	-5	1,016	-0.49%
2020/06/12	1	9.38	0	0.00	9.50	1	1,216	0.08%
2020/06/11	3	10.10	3	9.75	9.64	0	1,226	0.00%
2020/06/04	1	10.05	0	0.00	10.05	1	1,260	0.08%
2020/06/03	0	0.00	6	10.10	10.15	-6	1,273	-0.47%
2020/06/02	1	10.45	0	0.00	10.10	1	1,269	0.08%
2020/06/01	1	9.94	0	0.00	10.00	1	1,192	0.08%
2020/05/29	0	0.00	6	10.45	9.94	-6	1,190	-0.50%
2020/05/26	2	9.54	0	0.00	9.48	2	1,149	0.17%
2020/05/25	0	0.00	1	9.53	9.46	-1	1,151	-0.09%
2020/05/20	0	0.00	4	9.93	9.95	-4	1,144	-0.35%
2020/05/19	0	0.00	1	9.92	9.89	-1	1,147	-0.09%
2020/05/15	1	9.70	0	0.00	9.70	1	1,146	0.09%
2020/05/14	3	9.91	0	0.00	9.81	3	1,145	0.26%
2020/05/12	2	9.91	0	0.00	9.92	2	1,132	0.18%
2020/05/08	15	10.82	10	10.68	10.40	5	1,174	0.43%
2020/05/04	3	10.09	5	10.60	10.10	-2	1,141	-0.18%
2020/04/29	0	0.00	6	10.15	10.15	-6	1,061	-0.57%
2020/04/22	1	8.49	0	0.00	8.60	1	1,083	0.09%
2020/04/20	0	0.00	2	9.12	9.14	-2	1,095	-0.18%
2020/04/17	0	0.00	1	9.12	8.88	-1	1,101	-0.09%
2020/03/27	0	0.00	1	8.01	7.92	-1	1,333	-0.07%
2020/03/26	1	7.69	0	0.00	7.94	1	1,354	0.07%
2020/03/20	0	0.00	5	7.18	7.18	-5	1,446	-0.35%
2020/03/18	2	7.50	0	0.00	7.50	2	1,419	0.14%
2020/03/16	2	8.12	0	0.00	7.80	2	1,285	0.16%
2020/03/13	0	0.00	1	7.91	8.12	-1	1,275	-0.08%
2020/03/10	0	0.00	5	9.35	9.57	-5	1,241	-0.40%
2020/03/09	4	9.74	0	0.00	9.55	4	1,246	0.32%
2020/03/04	1	9.99	0	0.00	10.10	1	1,273	0.08%
2020/02/27	0	0.00	2	10.35	10.05	-2	1,296	-0.15%
2020/02/21	1	10.75	0	0.00	10.75	1	1,378	0.07%
2020/02/19	0	0.00	2	10.90	10.95	-2	1,548	-0.13%
2020/02/18	2	10.75	0	0.00	10.70	2	1,552	0.13%
2020/02/12	1	11.05	0	0.00	11.00	1	1,559	0.06%
2020/02/11	1	11.05	0	0.00	10.75	1	1,519	0.07%
2020/02/10	3	11.15	3	11.20	10.90	0	1,491	0.00%
2020/02/07	0	0.00	1	10.50	10.60	-1	1,417	-0.07%
2020/02/06	1	10.70	0	0.00	10.80	1	1,417	0.07%
2020/02/04	6	10.36	0	0.00	10.50	6	1,422	0.42%
2020/02/03	0	0.00	2	9.90	10.10	-2	1,455	-0.14%
2020/01/30	0	0.00	10	10.80	10.80	-10	1,658	-0.60%
2020/01/16	0	0.00	3	11.85	11.85	-3	1,678	-0.18%
2020/01/15	1	12.00	0	0.00	11.90	1	1,680	0.06%
2020/01/08	0	0.00	2	12.20	11.75	-2	1,704	-0.12%
2020/01/07	12	12.38	10	11.93	12.00	2	1,673	0.12%
2020/01/02	0	0.00	2	12.65	12.50	-2	1,611	-0.12%
2019/12/30	0	0.00	2	12.23	12.20	-2	1,538	-0.13%
2019/12/23	1	11.90	0	0.00	11.75	1	1,545	0.06%
2019/12/20	0	0.00	3	12.15	12.20	-3	1,525	-0.20%
2019/12/19	9	11.98	1	12.00	11.95	8	1,498	0.53%
2019/12/18	7	11.80	10	11.70	11.70	-3	1,452	-0.21%
2019/12/17	8	11.64	5	11.62	11.70	3	1,448	0.21%
2019/12/13	1	11.30	0	0.00	11.30	1	1,467	0.07%
2019/12/03	3	11.65	3	11.65	11.60	0	1,493	0.00%
2019/12/02	0	0.00	1	11.25	11.30	-1	1,511	-0.07%
2019/11/28	5	11.70	14	11.52	11.60	-9	1,521	-0.59%
2019/11/27	0	0.00	12	11.50	11.55	-12	1,523	-0.79%
2019/11/26	0	0.00	1	11.50	11.50	-1	1,520	-0.07%
2019/11/25	13	11.47	0	0.00	11.45	13	1,507	0.86%
2019/11/20	0	0.00	1	11.00	11.10	-1	1,511	-0.07%
2019/11/19	0	0.00	2	11.03	11.05	-2	1,491	-0.13%
2019/11/18	12	11.18	0	0.00	11.15	12	1,473	0.81%
2019/11/11	2	10.95	2	10.90	10.65	0	1,417	0.00%
2019/11/08	0	0.00	3	10.85	10.85	-3	1,425	-0.21%
2019/11/07	0	0.00	2	10.90	10.85	-2	1,468	-0.14%
2019/11/06	0	0.00	2	11.03	10.85	-2	1,531	-0.13%
2019/11/05	10	11.00	10	11.00	11.00	0	1,643	0.00%
2019/11/04	1	10.90	0	0.00	10.90	1	1,921	0.05%
2019/10/31	4	11.48	4	11.30	11.30	0	2,049	0.00%
2019/10/30	5	11.50	0	0.00	11.45	5	2,045	0.24%
2019/10/29	12	12.35	40	12.45	11.55	-28	2,050	-1.37%
2019/10/25	0	0.00	6	10.95	10.85	-6	1,808	-0.33%
2019/10/24	2	10.85	0	0.00	10.85	2	1,818	0.11%
2019/10/08	0	0.00	1	10.75	10.75	-1	2,313	-0.04%
2019/09/27	2	10.50	0	0.00	10.55	2	3,095	0.06%
2019/09/20	14	11.50	14	11.63	11.45	0	4,147	0.00%
2019/09/19	0	0.00	10	11.45	11.45	-10	4,592	-0.22%
2019/09/16	0	0.00	16	11.40	11.40	-16	5,180	-0.31%
2019/09/12	0	0.00	21	11.38	11.35	-21	5,199	-0.40%
2019/09/09	0	0.00	1	11.15	11.15	-1	5,286	-0.02%
2019/09/05	3	11.27	0	0.00	11.20	3	5,298	0.06%
2019/09/04	11	11.35	12	11.42	11.35	-1	5,296	-0.02%
2019/09/03	10	11.30	10	11.40	11.25	0	5,253	0.00%
2019/09/02	1	11.20	0	0.00	11.25	1	5,238	0.02%
2019/08/30	2	11.10	0	0.00	11.10	2	5,244	0.04%
2019/08/27	35	11.44	0	0.00	11.35	35	5,327	0.66%
2019/08/26	3	11.47	45	11.47	11.65	-42	5,330	-0.79%
2019/08/21	2	11.55	2	11.55	11.55	0	5,884	0.00%
2019/08/20	21	11.75	14	11.78	11.50	7	5,944	0.12%
2019/08/19	2	11.50	0	0.00	11.65	2	5,919	0.03%
2019/08/16	0	0.00	1	11.40	11.40	-1	5,906	-0.02%
2019/08/14	1	11.75	0	0.00	11.65	1	5,880	0.02%
2019/08/08	0	0.00	6	12.40	12.40	-6	5,792	-0.10%
2019/08/07	17	12.17	11	12.21	12.30	6	5,742	0.10%
2019/08/06	6	12.65	26	12.53	12.25	-20	5,674	-0.35%
2019/08/02	2	12.15	2	11.90	11.70	0	5,353	0.00%
2019/08/01	2	11.95	2	11.78	11.75	0	5,270	0.00%
2019/07/30	5	11.55	0	0.00	11.50	5	5,202	0.10%
2019/07/29	5	11.90	2	12.00	11.90	3	5,169	0.06%
2019/07/26	1	12.10	0	0.00	12.05	1	5,157	0.02%
2019/07/25	0	0.00	13	12.25	12.20	-13	5,143	-0.25%
2019/07/23	3	12.00	0	0.00	12.00	3	5,015	0.06%
2019/07/22	4	12.06	0	0.00	12.05	4	4,982	0.08%
2019/07/18	2	12.20	0	0.00	12.00	2	4,897	0.04%
2019/07/17	5	11.97	1	11.95	12.05	4	4,864	0.08%
2019/07/16	12	12.19	0	0.00	12.20	12	4,855	0.25%
2019/07/12	22	12.54	2	12.65	12.40	20	4,734	0.42%
2019/07/11	34	13.29	1	13.40	13.10	33	4,624	0.71%
2019/07/10	16	13.13	108	13.44	13.75	-92	4,472	-2.06%	大賣/
2019/07/09	14	12.58	11	12.65	12.50	3	4,137	0.07%
2019/07/08	32	12.65	33	12.85	12.45	-1	4,097	-0.02%
2019/07/05	17	12.79	0	0.00	12.45	17	4,038	0.42%
2019/07/04	0	0.00	11	13.09	12.90	-11	4,030	-0.27%
2019/07/03	11	12.81	10	13.05	12.80	1	3,992	0.03%
2019/07/02	15	12.90	0	0.00	12.80	15	4,026	0.37%
2019/07/01	0	0.00	57	12.91	13.05	-57	4,113	-1.39%
2019/06/28	50	12.70	5	12.70	13.00	45	4,020	1.12%
2019/06/27	33	12.91	5	12.88	13.00	28	3,877	0.72%
2019/06/26	46	12.63	12	11.89	12.65	34	3,282	1.04%
2019/06/25	50	11.78	25	11.57	11.50	25	2,854	0.88%
2019/06/24	3	11.10	3	11.75	11.75	0	2,509	0.00%
2019/06/21	2	11.25	12	11.12	10.70	-10	2,293	-0.44%
2019/06/18	2	10.80	27	10.85	10.70	-25	2,213	-1.13%
2019/06/17	2	10.55	24	10.55	10.45	-22	2,136	-1.03%
2019/06/14	0	0.00	1	10.15	10.10	-1	2,227	-0.04%
2019/06/13	1	10.05	0	0.00	10.05	1	2,234	0.04%
2019/06/06	7	10.50	0	0.00	10.15	7	2,238	0.31%
2019/06/05	13	10.45	0	0.00	10.45	13	2,225	0.58%
2019/06/04	0	0.00	2	10.40	10.35	-2	2,212	-0.09%
2019/06/03	5	11.16	7	11.50	10.95	-2	2,179	-0.09%
2019/05/30	3	11.25	1	11.05	10.95	2	2,092	0.10%
2019/05/29	7	11.54	7	11.16	11.15	0	2,020	0.00%
2019/05/28	8	10.60	26	11.06	11.40	-18	1,689	-1.07%
2019/05/15	0	0.00	11	10.10	9.91	-11	1,524	-0.72%
2019/05/14	4	10.10	4	10.08	10.05	0	1,546	0.00%
2019/05/13	17	10.00	6	9.84	9.70	11	1,510	0.73%
2019/05/10	0	0.00	2	9.87	9.65	-2	1,488	-0.13%
2019/05/06	0	0.00	5	9.92	9.85	-5	1,486	-0.34%
2019/04/25	1	9.99	0	0.00	9.98	1	1,493	0.07%
2019/04/22	2	10.40	2	10.25	10.15	0	1,480	0.00%
2019/04/17	0	0.00	5	10.40	10.40	-5	1,455	-0.34%
2019/04/15	0	0.00	1	10.55	10.55	-1	1,439	-0.07%
2019/04/11	0	0.00	6	10.60	10.50	-6	1,434	-0.42%
2019/04/10	0	0.00	2	10.45	10.55	-2	1,397	-0.14%
2019/04/09	0	0.00	2	11.25	11.30	-2	1,314	-0.15%
2019/04/08	5	11.85	0	0.00	11.50	5	1,295	0.39%
2019/04/03	8	11.40	2	11.55	11.40	6	1,213	0.49%
2019/04/02	10	10.99	3	10.75	10.75	7	1,077	0.65%
2019/03/29	3	10.80	3	10.85	10.90	0	1,213	0.00%
2019/03/26	30	10.60	30	10.50	10.50	0	1,285	0.00%
2019/03/21	0	0.00	3	10.50	10.40	-3	1,275	-0.24%
2019/03/19	7	11.05	13	11.02	10.60	-6	1,246	-0.48%
2019/03/18	0	0.00	11	10.51	10.55	-11	1,117	-0.98%
2019/03/15	0	0.00	4	10.50	10.40	-4	1,104	-0.36%
2019/03/12	5	10.30	0	0.00	10.30	5	1,080	0.46%
2019/03/08	2	10.00	0	0.00	10.00	2	1,083	0.18%
2019/03/06	5	10.30	0	0.00	10.25	5	1,095	0.46%
2019/03/05	2	10.30	11	10.46	10.35	-9	1,104	-0.82%
2019/02/26	2	10.35	7	10.47	10.30	-5	1,102	-0.45%
2019/02/25	12	10.52	0	0.00	10.65	12	1,101	1.09%
2019/02/19	4	10.28	9	10.37	10.20	-5	1,086	-0.46%
2019/02/18	13	10.21	15	10.19	10.35	-2	1,064	-0.19%
2019/02/15	0	0.00	2	9.93	9.90	-2	1,026	-0.19%
2019/02/14	3	9.98	3	10.05	9.93	0	1,030	0.00%
2019/02/13	5	10.02	4	10.16	10.00	1	1,015	0.10%
2019/02/11	0	0.00	7	9.44	9.48	-7	984	-0.71%
2019/01/18	1	9.58	0	0.00	9.56	1	1,107	0.09%
2019/01/10	0	0.00	1	9.60	9.41	-1	1,114	-0.09%
2019/01/09	0	0.00	1	9.74	9.50	-1	1,123	-0.09%
2018/12/26	4	10.00	0	0.00	9.75	4	1,241	0.32%
2018/12/25	2	10.50	6	10.37	10.30	-4	1,209	-0.33%
2018/12/24	7	10.74	2	10.95	10.60	5	1,155	0.43%
2018/12/22	3	10.50	5	10.31	10.35	-2	1,047	-0.19%
2018/12/21	5	10.23	2	10.45	10.45	3	1,001	0.30%
2018/12/18	2	9.74	2	9.75	9.83	0	912	0.00%
2018/12/11	0	0.00	1	9.60	9.52	-1	916	-0.11%
2018/12/10	1	9.53	0	0.00	9.46	1	934	0.11%
2018/11/29	0	0.00	7	9.96	9.71	-7	1,128	-0.62%
2018/11/28	2	9.72	0	0.00	9.70	2	1,137	0.18%
2018/11/26	3	9.38	4	9.45	9.35	-1	1,310	-0.08%
2018/11/23	2	9.37	0	0.00	9.32	2	1,402	0.14%
2018/11/22	0	0.00	4	9.71	9.60	-4	1,577	-0.25%
2018/11/21	0	0.00	2	9.51	9.53	-2	1,572	-0.13%
2018/11/19	1	9.30	0	0.00	9.38	1	1,589	0.06%
2018/11/16	3	9.49	0	0.00	9.30	3	1,590	0.19%
2018/11/15	2	9.83	0	0.00	9.83	2	1,570	0.13%
2018/11/14	1	9.90	5	9.97	9.94	-4	1,582	-0.25%
2018/11/13	2	9.91	0	0.00	9.89	2	1,598	0.13%
2018/11/09	0	0.00	1	10.10	10.05	-1	1,646	-0.06%
2018/11/08	1	10.25	2	10.50	10.15	-1	1,677	-0.06%
2018/11/07	2	10.20	0	0.00	10.20	2	1,696	0.12%
2018/11/01	4	10.39	5	10.17	10.35	-1	1,749	-0.06%
2018/10/31	1	9.56	1	9.58	9.56	0	1,732	0.00%
2018/10/23	0	0.00	1	10.10	9.99	-1	1,902	-0.05%
2018/10/18	0	0.00	5	10.30	10.15	-5	2,536	-0.20%
2018/10/17	4	10.50	3	10.40	10.40	1	2,600	0.04%
2018/10/16	2	10.50	3	10.32	10.35	-1	2,609	-0.04%
2018/10/12	10	9.48	7	9.82	9.91	3	2,664	0.11%
2018/10/11	3	9.99	1	9.99	9.99	2	2,776	0.07%
2018/10/05	10	12.00	0	0.00	11.40	10	2,890	0.35%
2018/10/04	4	12.19	0	0.00	12.20	4	2,878	0.14%
2018/10/03	1	12.35	1	12.55	12.30	0	2,887	0.00%
2018/10/02	3	12.70	1	12.80	12.65	2	2,914	0.07%
2018/10/01	3	12.72	0	0.00	12.80	3	2,937	0.10%
2018/09/28	9	12.86	2	12.83	12.75	7	3,015	0.23%
2018/09/26	0	0.00	2	13.00	12.65	-2	3,499	-0.06%
2018/09/25	1	12.50	0	0.00	12.45	1	3,501	0.03%
2018/09/19	0	0.00	1	12.50	12.40	-1	3,521	-0.03%
2018/09/18	1	12.50	0	0.00	12.35	1	3,571	0.03%
2018/09/17	1	12.75	0	0.00	12.70	1	3,637	0.03%
2018/09/14	2	12.75	1	12.90	12.80	1	3,671	0.03%
2018/09/07	40	13.71	0	0.00	13.15	40	3,808	1.05%
2018/09/05	6	14.56	6	14.58	14.20	0	3,800	0.00%
2018/09/03	2	14.35	3	14.18	14.30	-1	3,806	-0.03%
2018/08/31	14	14.38	5	14.14	14.00	9	3,770	0.24%
2018/08/30	1	13.90	1	13.85	13.85	0	3,686	0.00%
2018/08/29	4	14.29	13	14.38	14.40	-9	3,660	-0.25%
2018/08/28	0	0.00	2	13.25	13.10	-2	3,568	-0.06%
2018/08/27	2	12.90	0	0.00	13.10	2	3,589	0.06%
2018/08/24	0	0.00	4	12.90	12.90	-4	3,630	-0.11%
2018/08/20	8	14.15	0	0.00	14.10	8	3,895	0.21%
2018/08/17	2	14.60	0	0.00	14.15	2	3,911	0.05%
2018/08/16	1	14.45	4	13.53	14.50	-3	3,926	-0.08%
2018/08/13	27	14.82	3	14.72	14.35	24	4,102	0.59%
2018/08/09	2	15.70	0	0.00	15.65	2	4,101	0.05%
2018/08/06	3	15.65	1	15.65	15.65	2	4,330	0.05%
2018/08/03	0	0.00	5	15.80	15.80	-5	4,451	-0.11%
2018/08/02	0	0.00	2	15.85	15.80	-2	4,597	-0.04%
2018/08/01	2	16.18	1	16.30	16.20	1	4,757	0.02%
2018/07/31	2	16.63	6	16.71	16.50	-4	4,782	-0.08%
2018/07/30	3	16.63	2	17.05	16.70	1	4,844	0.02%
2018/07/27	12	16.90	13	16.96	17.10	-1	4,977	-0.02%
2018/07/26	10	16.88	2	16.83	16.65	8	4,929	0.16%
2018/07/25	12	16.85	10	17.09	17.05	2	4,817	0.04%
2018/07/24	4	15.46	24	15.51	15.75	-20	4,673	-0.43%
2018/07/23	25	15.00	1	15.20	15.00	24	4,811	0.50%
2018/07/20	0	0.00	6	15.20	15.20	-6	4,913	-0.12%
2018/07/19	2	15.70	1	15.90	15.60	1	5,042	0.02%
2018/07/18	12	15.85	23	15.82	15.95	-11	5,213	-0.21%
2018/07/17	14	15.61	79	15.59	15.60	-65	5,226	-1.24%
2018/07/12	2	14.65	43	14.59	14.55	-41	5,536	-0.74%
2018/07/10	34	14.66	59	14.87	14.65	-25	5,682	-0.44%
2018/07/09	100	15.40	7	15.05	14.80	93	6,051	1.54%
2018/07/06	11	15.42	1	15.60	15.25	10	6,270	0.16%
2018/07/05	50	15.87	56	15.71	15.75	-6	6,463	-0.09%
2018/07/04	1	14.85	120	14.98	15.20	-119	6,224	-1.91%	大賣/鉅額交易
2018/07/03	54	14.08	27	13.96	13.85	27	6,499	0.42%
2018/07/02	26	14.59	0	0.00	14.45	26	6,876	0.38%
2018/06/29	35	14.70	0	0.00	14.65	35	7,726	0.45%
2018/06/28	0	0.00	10	14.85	14.75	-10	8,094	-0.12%
2018/06/27	36	15.63	22	15.30	15.15	14	8,423	0.17%
2018/06/26	13	14.79	50	15.00	15.50	-37	8,627	-0.43%
2018/06/22	0	0.00	20	15.12	14.85	-20	9,006	-0.22%
2018/06/21	2	15.80	0	0.00	15.80	2	9,407	0.02%
2018/06/15	2	17.10	3	17.32	16.95	-1	11,596	-0.01%
2018/06/14	0	0.00	10	16.93	16.80	-10	12,274	-0.08%
2018/06/13	0	0.00	1	17.20	16.95	-1	12,508	-0.01%
2018/06/12	1	17.35	0	0.00	16.85	1	12,583	0.01%
2018/06/11	1	17.40	3	17.40	17.35	-2	12,666	-0.02%
2018/06/08	0	0.00	1	18.30	18.00	-1	12,745	-0.01%
2018/06/07	2	18.05	1	18.20	18.05	1	13,005	0.01%
2018/06/06	2	18.50	3	18.27	18.05	-1	13,307	-0.01%
2018/06/05	1	18.05	1	18.20	18.20	0	13,595	0.00%
2018/06/04	0	0.00	1	17.90	17.75	-1	14,064	-0.01%
2018/06/01	3	17.60	2	17.85	17.70	1	14,577	0.01%
2018/05/31	1	17.90	3	17.85	17.70	-2	15,099	-0.01%
2018/05/30	4	17.75	19	17.75	18.00	-15	15,866	-0.09%
2018/05/29	12	17.82	0	0.00	17.20	12	16,729	0.07%
2018/05/28	0	0.00	2	18.15	17.70	-2	17,252	-0.01%
2018/05/23	2	18.30	20	18.30	18.25	-18	19,473	-0.09%
2018/05/22	10	19.33	8	19.20	19.05	2	19,658	0.01%
2018/05/21	3.3	19.12	1	19.20	19.00	2.3	19,665	0.01%
2018/05/18	0.3	18.60	0	0.00	18.50	0.3	19,652	0.00%
2018/05/17	0	0.00	6	18.65	18.65	-6	19,691	-0.03%
2018/05/16	2	19.10	5	19.02	18.90	-3	19,711	-0.02%
2018/05/15	5	19.00	2	18.55	18.55	3	19,715	0.02%
2018/05/14	6	18.86	1	18.50	18.30	5	19,746	0.03%
2018/05/11	44	19.14	21	19.22	19.00	23	19,723	0.12%
2018/05/10	72	20.11	3	20.23	20.10	69	19,658	0.35%
2018/05/09	13	20.45	3	20.62	20.20	10	19,617	0.05%
2018/05/08	1	20.10	0	0.00	19.70	1	19,609	0.01%
2018/05/07	20	19.82	3	19.83	19.70	17	19,730	0.09%
2018/05/04	11	20.37	2	20.20	20.20	9	20,048	0.04%
2018/05/03	1	19.65	5	19.60	19.50	-4	20,050	-0.02%
2018/05/02	1	19.50	2	20.20	19.50	-1	20,180	0.00%
2018/04/30	2	19.88	1	20.90	20.25	1	20,813	0.00%
2018/04/27	6	19.49	9	19.77	20.50	-3	21,028	-0.01%
2018/04/26	5	19.34	3	19.03	18.65	2	21,311	0.01%
2018/04/25	11	20.00	7	20.21	20.20	4	21,444	0.02%
2018/04/24	12	20.85	2	21.30	19.70	10	21,421	0.05%
2018/04/23	13	22.20	35	22.04	21.75	-22	21,234	-0.10%
2018/04/20	28	21.93	34	21.93	21.90	-6	21,144	-0.03%
2018/04/19	37	23.14	17	22.83	22.80	20	21,078	0.09%
2018/04/18	11	21.65	8	22.15	22.15	3	21,106	0.01%
2018/04/17	13	21.33	16	22.12	21.00	-3	21,294	-0.01%
2018/04/16	6	23.04	7	22.74	22.10	-1	21,233	0.00%
2018/04/13	26	23.52	40	23.52	23.15	-14	21,163	-0.07%
2018/04/12	5	23.30	10	23.52	23.10	-5	20,778	-0.02%
2018/04/11	10	22.85	8	22.96	22.95	2	20,546	0.01%
2018/04/10	8	23.40	6	23.43	23.00	2	20,305	0.01%
2018/04/09	16	24.91	14	24.82	24.20	2	20,075	0.01%
2018/04/03	11	24.42	11	24.09	24.80	0	19,766	0.00%
2018/04/02	28	24.93	50	25.12	24.20	-22	19,384	-0.11%
2018/03/31	23	22.82	44	22.95	23.90	-21	18,544	-0.11%
2018/03/30	35	22.84	69	22.36	22.20	-34	18,169	-0.19%
2018/03/29	33	23.86	20	23.69	23.45	13	17,840	0.07%
2018/03/28	13	23.39	41	23.43	23.60	-28	17,599	-0.16%
2018/03/27	74	23.08	23	23.33	23.30	51	17,423	0.29%
2018/03/26	32	24.14	50	23.91	23.20	-18	17,178	-0.10%
2018/03/23	50	23.42	90	23.95	24.30	-40	16,765	-0.24%
2018/03/22	117	23.83	72	23.25	23.20	45	16,108	0.28%	大買/
2018/03/21	102	26.36	40	26.36	25.45	62	15,576	0.40%	大買/
2018/03/20	16	24.93	31	25.00	25.75	-15	14,514	-0.10%
2018/03/19	9	23.14	23	23.12	23.45	-14	13,762	-0.10%
2018/03/16	5	21.95	5	21.61	21.35	0	13,532	0.00%
2018/03/15	9	21.58	15	21.62	21.60	-6	13,522	-0.04%
2018/03/14	22	22.50	2	22.50	22.50	20	13,429	0.15%
2018/03/13	12	22.83	19	22.92	23.10	-7	13,352	-0.05%
2018/03/12	30	21.13	11	22.06	22.05	19	13,259	0.14%
2018/03/09	24	23.40	17	23.62	22.95	7	13,083	0.05%
2018/03/08	47	26.59	2	25.83	25.45	45	12,833	0.35%
2018/03/07	18	27.84	22.2	27.82	28.25	-4.2	12,386	-0.03%
2018/03/06	45	24.43	26	25.05	25.70	19	12,016	0.16%
2018/03/05	40	22.86	43	23.31	23.40	-3	11,526	-0.03%
2018/03/02	7	20.51	44	21.04	21.30	-37	10,741	-0.34%
2018/03/01	21	20.21	14	19.67	19.40	7	9,776	0.07%
2018/02/27	19	19.94	11	19.48	19.85	8	9,232	0.09%
2018/02/26	24	20.15	13	20.22	20.40	11	8,440	0.13%
2018/02/23	5	18.23	24	18.45	18.55	-19	7,520	-0.25%
2018/02/22	3	16.97	2	17.10	16.90	1	6,916	0.01%
2018/02/21	1	16.10	0	0.00	16.10	1	6,658	0.02%
2018/02/12	3	14.65	2	14.88	14.65	1	6,559	0.02%
2018/02/09	0	0.00	1	14.30	14.30	-1	6,480	-0.02%
2018/02/08	0	0.00	1	15.80	14.95	-1	6,398	-0.02%
2018/02/07	0	0.00	2	15.80	15.30	-2	6,356	-0.03%
2018/02/06	13	15.43	0	0.00	15.35	13	6,289	0.21%
2018/02/05	2	16.30	4	16.84	17.05	-2	6,203	-0.03%
2018/02/02	1	17.50	0	0.00	17.30	1	6,130	0.02%
2018/02/01	8	17.82	2	18.18	17.75	6	6,086	0.10%
2018/01/31	0	0.00	4	17.76	18.00	-4	5,977	-0.07%
2018/01/30	1	17.55	3	17.35	17.40	-2	5,781	-0.03%
2018/01/29	26	18.35	29	18.61	18.50	-3	5,603	-0.05%
2018/01/26	7	17.53	13	17.64	17.60	-6	5,201	-0.12%
2018/01/25	29	17.85	6	17.53	17.65	23	5,043	0.46%
2018/01/24	15	17.73	29	18.00	17.65	-14	4,932	-0.28%
2018/01/23	45	17.64	4	17.50	17.20	41	4,276	0.96%
2018/01/22	102	16.45	91	16.35	17.35	11	3,898	0.28%	大買/
2018/01/19	8	15.64	7	15.78	15.80	1	3,421	0.03%
2018/01/16	1	14.45	0	0.00	14.40	1	3,069	0.03%
2018/01/12	1	15.35	0	0.00	15.00	1	2,958	0.03%
2018/01/11	5	14.50	7	14.66	15.45	-2	2,714	-0.07%
2018/01/04	2	14.00	2	13.95	14.00	0	2,541	0.00%