映泰 (2399)-永豐金-北高雄券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
29.15
漲跌
▼1.05
漲幅
-3.48%
成交量
8,918張
產業
上市電腦週邊類股▼0.41%
335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－永豐金-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-北高雄券商分點個股進出
永豐金-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4	29.58	0.1	29.25	29.15	3.9	38,801	0.01%
2024/12/10	2	31.65	2	30.05	30.20	0	39,310	0.00%
2024/12/09	12	32.82	14	32.16	32.35	-2	39,632	-0.01%
2024/12/06	4.1	31.80	4	31.85	32.70	0.1	38,801	0.00%
2024/12/05	4	29.88	1	29.60	29.75	3	38,172	0.01%
2024/12/04	0	0.00	1	29.35	29.50	-1	38,055	0.00%
2024/12/03	1	28.90	8	29.24	29.05	-7	38,050	-0.02%
2024/12/02	2	28.90	0	0.00	28.70	2	38,050	0.01%
2024/11/29	1	29.10	16	29.08	29.25	-15	38,060	-0.04%
2024/11/28	17.1	29.61	6	29.46	29.00	11.1	38,133	0.03%
2024/11/27	2	29.68	10	29.55	29.45	-8	38,324	-0.02%
2024/11/25	0.1	31.50	15	31.75	31.60	-14.9	39,441	-0.04%
2024/11/22	0.1	31.60	0	0.00	31.30	0.1	39,549	0.00%
2024/11/20	5	33.50	15	32.57	32.45	-10	39,385	-0.03%
2024/11/19	25	32.18	5	32.40	33.35	20	39,253	0.05%
2024/11/18	1	31.35	20	31.25	31.05	-19	38,899	-0.05%
2024/11/15	3.2	32.71	3	32.00	31.65	0.2	38,821	0.00%
2024/11/14	5.1	33.29	5	32.45	32.60	0.1	38,709	0.00%
2024/11/13	10.4	33.89	15	33.12	33.20	-4.6	38,604	-0.01%
2024/11/12	2	33.78	0	0.00	33.55	2	38,478	0.01%
2024/11/11	26	36.24	11	35.52	35.70	15	38,247	0.04%
2024/11/08	13	35.71	14	36.08	35.15	-1	37,908	0.00%
2024/11/07	16	36.75	17	35.76	35.20	-1	37,409	0.00%
2024/11/06	34	35.36	25	35.65	35.20	9	36,930	0.02%
2024/11/05	12	35.38	10	35.40	35.85	2	36,500	0.01%
2024/11/04	3	34.70	5	34.30	34.05	-2	36,142	-0.01%
2024/11/01	31	33.70	10	34.40	34.00	21	35,886	0.06%
2024/10/30	22	35.76	23	34.83	34.30	-1	35,663	0.00%
2024/10/29	20	36.31	16	36.49	35.60	4	35,094	0.01%
2024/10/28	10	37.24	16	37.48	36.45	-6	34,467	-0.02%
2024/10/25	11	41.19	25	40.84	40.50	-14	33,786	-0.04%
2024/10/24	13	43.19	9.1	41.65	41.00	3.9	33,600	0.01%
2024/10/23	13	43.05	12.1	44.05	43.20	0.9	32,839	0.00%
2024/10/22	23.1	42.83	29	42.93	43.10	-5.9	31,834	-0.02%
2024/10/21	8	41.92	16	42.67	42.60	-8	30,924	-0.03%
2024/10/18	16	42.36	12	41.29	41.05	4	30,272	0.01%
2024/10/17	53.5	42.96	37	42.46	41.80	16.5	29,409	0.06%
2024/10/16	16	40.95	22	42.37	43.10	-6	28,063	-0.02%
2024/10/15	14	40.64	22	39.06	39.20	-8	26,812	-0.03%
2024/10/14	23.5	39.25	26	39.60	39.80	-2.5	26,127	-0.01%
2024/10/11	11	39.23	10	39.01	37.70	1	24,890	0.00%
2024/10/09	31	40.07	23	38.91	38.35	8	24,031	0.03%
2024/10/08	80	39.63	63	39.56	39.75	17	22,421	0.08%
2024/10/07	7	37.92	14	38.64	38.70	-7	20,041	-0.03%
2024/10/04	20	34.09	41	34.73	35.20	-21	19,290	-0.11%
2024/10/01	13	32.01	12	31.81	32.00	1	17,537	0.01%
2024/09/30	0	0.00	1	30.20	30.10	-1	16,567	-0.01%
2024/09/27	4	30.50	4	30.76	30.55	0	16,391	0.00%
2024/09/26	23	31.07	13.1	30.66	30.40	9.9	16,031	0.06%
2024/09/25	24	31.80	39	31.67	31.65	-15	15,670	-0.10%
2024/09/24	29	31.99	14	31.76	32.00	15	14,977	0.10%
2024/09/23	17	31.35	5	31.94	30.60	12	13,636	0.09%
2024/09/20	32	32.89	39	32.64	31.80	-7	12,607	-0.06%
2024/09/19	52	29.62	42	30.16	31.25	10	10,190	0.10%
2024/09/18	7	26.84	13	27.76	28.45	-6	8,107	-0.07%
2024/09/16	8	25.75	0	0.00	25.90	8	7,073	0.11%
2024/09/13	7	25.58	5	25.95	25.25	2	6,847	0.03%
2024/09/12	0	0.00	7	24.81	24.80	-7	6,407	-0.11%
2024/09/11	41	24.61	39	24.18	24.90	2	5,961	0.03%
2024/09/10	7	24.87	1	25.20	24.25	6	5,332	0.11%
2024/09/04	1	21.05	0	0.00	21.15	1	4,751	0.02%
2024/09/02	1	23.20	0	23.20	23.05	1	4,693	0.02%
2024/08/29	1	25.15	0	0.00	24.70	1	4,653	0.02%
2024/08/28	0	0.00	15	24.24	24.40	-15	4,418	-0.34%
2024/08/27	17	24.50	14	24.78	24.85	3	4,421	0.07%
2024/08/26	14	23.10	5	23.20	23.20	9	3,750	0.24%
2024/08/15	3	20.40	0	0.00	20.40	3	3,603	0.08%
2024/08/07	1	20.80	0	0.00	20.80	1	3,567	0.03%
2024/08/06	0	0.00	10	20.04	19.20	-10	3,547	-0.28%
2024/08/01	2	23.50	0	0.00	23.80	2	3,495	0.06%
2024/07/31	2	23.90	0	0.00	23.50	2	3,489	0.06%
2024/07/30	0	0.00	0.1	22.35	24.40	-0.1	3,405	0.00%
2024/07/29	13	23.76	13	23.21	22.85	0	3,342	0.00%
2024/07/23	1	23.90	1	24.05	23.80	0	3,157	0.00%
2024/07/22	10	23.88	1	24.30	23.15	9	3,077	0.29%
2024/07/19	1	23.20	0	0.00	22.90	1	2,972	0.03%
2024/07/18	0	0.00	4	24.20	23.85	-4	2,932	-0.14%
2024/07/17	6	25.09	18	25.10	24.80	-12	2,875	-0.42%
2024/07/16	20	24.45	21	23.90	23.90	-1	2,587	-0.04%
2024/07/15	22	24.49	6	24.17	23.80	16	2,483	0.65%
2024/07/12	0	0.00	2	23.20	23.40	-2	2,057	-0.10%
2024/07/11	0	0.00	1	22.70	22.55	-1	1,972	-0.05%
2024/07/08	0	0.00	3	22.80	23.05	-3	1,999	-0.15%
2024/07/02	1	21.50	0	0.00	21.60	1	1,989	0.05%
2024/06/27	1	22.00	0	0.00	21.90	1	2,001	0.05%
2024/06/24	1	22.40	0	0.00	22.60	1	2,009	0.05%
2024/06/21	0	0.00	1	22.80	22.95	-1	2,035	-0.05%
2024/06/20	0	0.00	1	23.00	22.65	-1	2,023	-0.05%
2024/06/19	0	22.90	0	0.00	22.65	0	2,013	0.00%
2024/06/13	0	0.00	0	21.45	21.50	0	1,919	0.00%
2024/06/12	1	21.20	0	0.00	21.35	1	1,928	0.05%
2024/06/11	1	21.40	0	0.00	21.30	1	1,944	0.05%
2024/06/03	0	0.00	3	22.85	23.10	-3	2,111	-0.14%
2024/05/31	6	23.89	3	24.28	23.20	3	2,095	0.14%
2024/05/30	12	23.85	1	23.90	23.90	11	2,090	0.53%
2024/05/28	0	0.00	1	21.65	21.50	-1	2,303	-0.04%
2024/05/23	1	20.90	0	0.00	20.80	1	2,501	0.04%
2024/05/20	1	20.70	10	20.90	20.65	-9	2,543	-0.35%
2024/05/09	7	20.80	0	0.00	20.65	7	3,193	0.22%
2024/05/08	0	0.00	29	20.85	20.90	-29	3,196	-0.91%
2024/05/06	32	21.05	0	0.00	20.70	32	3,166	1.01%
2024/04/29	0	0.00	20	20.47	20.45	-20	3,218	-0.62%
2024/04/16	0	0.00	1	21.40	21.25	-1	3,411	-0.03%
2024/03/28	0	0.00	2	23.38	23.30	-2	3,767	-0.05%
2024/03/21	0	23.00	0	0.00	22.90	0	3,797	0.00%
2024/03/14	2	23.70	2	23.83	23.75	0	4,124	0.00%
2024/03/13	2	23.95	2	24.00	23.80	0	4,252	0.00%
2024/03/12	2	24.83	0	0.00	24.80	2	4,941	0.04%
2024/03/07	1	24.85	0.3	24.45	24.15	0.7	5,448	0.01%
2024/03/04	0	24.95	0	0.00	24.65	0	5,159	0.00%
2024/03/01	8	25.57	3.2	27.37	25.95	4.8	5,079	0.10%
2024/02/29	0	0.00	2	26.50	26.65	-2	4,615	-0.04%
2024/02/19	2	25.50	0	0.00	25.45	2	4,459	0.04%
2024/02/16	0.1	25.95	0	0.00	25.80	0.1	4,428	0.00%
2024/02/15	0	24.35	0	0.00	24.40	0	4,183	0.00%
2024/02/05	2.2	23.63	2	23.40	23.10	0.2	4,046	0.00%
2024/02/02	0	0.00	1	23.10	22.90	-1	4,026	-0.02%
2024/01/16	0	0.00	33	23.52	23.50	-33	4,980	-0.66%
2024/01/04	33	23.79	0	0.00	23.95	33	5,273	0.63%
2023/12/28	1	25.20	0	0.00	24.70	1	5,508	0.02%
2023/12/27	0.1	25.40	1	25.25	25.05	-0.9	5,464	-0.02%
2023/12/25	0.1	24.30	0	0.00	24.20	0.1	5,306	0.00%
2023/12/13	1	25.10	0	0.00	24.50	1	5,446	0.02%
2023/12/12	1	24.25	1	24.10	24.05	0	5,464	0.00%
2023/12/08	0	0.00	1	25.65	25.20	-1	5,341	-0.02%
2023/12/07	15	26.42	13	26.60	25.15	2	5,206	0.04%
2023/12/06	1	26.40	0	0.00	26.40	1	4,527	0.02%
2023/11/30	0	0.00	2	24.05	23.80	-2	3,881	-0.05%
2023/11/29	0	0.00	1	24.00	23.75	-1	3,895	-0.03%
2023/11/20	0	0.00	1	24.15	24.20	-1	4,386	-0.02%
2023/11/17	0	0.00	2	23.93	23.90	-2	4,391	-0.05%
2023/11/16	1	24.55	0	0.00	24.20	1	4,404	0.02%
2023/11/15	1	24.40	3	24.45	24.30	-2	4,398	-0.05%
2023/11/14	1	24.75	0	0.00	24.35	1	4,441	0.02%
2023/11/13	0	0.00	10	24.65	24.40	-10	4,590	-0.22%
2023/11/09	10	24.85	0	0.00	24.10	10	4,518	0.22%
2023/11/01	0	0.00	10	23.25	23.25	-10	4,306	-0.23%
2023/10/31	0	0.00	2	23.75	23.55	-2	4,300	-0.05%
2023/10/26	0	0.00	4	24.35	23.90	-4	4,321	-0.09%
2023/10/25	11	25.30	2	24.83	24.30	9	4,347	0.21%
2023/10/24	4	25.00	0	0.00	24.45	4	4,266	0.09%
2023/10/23	1	23.45	1	24.65	24.05	0	4,260	0.00%
2023/10/20	0	0.00	2	22.25	22.50	-2	4,310	-0.05%
2023/10/18	3	23.70	0	0.00	23.35	3	4,473	0.07%
2023/10/12	1	24.95	2	24.95	24.85	-1	5,447	-0.02%
2023/10/11	4	24.75	0	0.00	24.10	4	5,510	0.07%
2023/10/06	1	24.25	1	24.55	24.55	0	5,613	0.00%
2023/10/05	0	0.00	3	23.92	23.65	-3	5,956	-0.05%
2023/10/04	0	0.00	1	23.10	23.05	-1	6,043	-0.02%
2023/09/25	1	24.35	0	0.00	24.00	1	7,057	0.01%
2023/09/21	2	24.33	2	24.55	24.35	0	7,137	0.00%
2023/09/20	1	24.25	1	24.25	24.25	0	7,080	0.00%
2023/09/19	0	0.00	1	23.90	23.85	-1	7,069	-0.01%
2023/09/18	5	24.35	5	24.57	24.20	0	7,103	0.00%
2023/09/15	1	24.90	0	0.00	24.40	1	7,189	0.01%
2023/09/14	0	0.00	1	23.45	23.30	-1	7,051	-0.01%
2023/09/01	21	24.48	1	24.55	24.20	20	8,569	0.23%
2023/08/30	1	24.25	1	23.90	23.50	0	9,285	0.00%
2023/08/28	3	23.35	0	0.00	23.10	3	9,472	0.03%
2023/08/24	1	25.05	3	24.95	25.40	-2	9,764	-0.02%
2023/08/16	1	22.55	0	0.00	22.65	1	11,092	0.01%
2023/08/11	0	0.00	1	22.65	22.45	-1	11,138	-0.01%
2023/08/10	1	22.75	0	0.00	22.50	1	11,115	0.01%
2023/08/07	1	23.85	0	0.00	23.90	1	10,990	0.01%
2023/07/31	1	25.00	0	0.00	25.15	1	10,775	0.01%
2023/07/28	1	25.80	0.1	25.43	25.40	0.9	10,689	0.01%
2023/07/27	0	0.00	0	26.55	26.45	0	10,564	0.00%
2023/07/26	0	0.00	1	26.75	26.40	-1	10,494	-0.01%
2023/07/25	1.1	27.95	0	0.00	27.85	1.1	10,331	0.01%
2023/07/19	2	26.98	35	27.16	26.85	-33	9,796	-0.34%
2023/07/18	35	27.93	2	27.85	27.75	33	9,579	0.34%
2023/07/17	3	26.90	1	26.70	26.70	2	9,000	0.02%
2023/07/14	0	0.00	111	26.33	26.70	-111	8,785	-1.26%	大賣/鉅額交易
2023/07/13	112	26.03	2.4	26.47	26.50	109.6	8,625	1.27%	大買/鉅額交易
2023/07/12	5	26.36	4	26.71	26.75	1	8,359	0.01%
2023/07/05	0.4	25.85	1	26.00	25.35	-0.6	7,608	-0.01%
2023/07/04	1	26.45	0	0.00	26.55	1	7,426	0.01%
2023/07/03	0	0.00	1	25.50	25.50	-1	6,856	-0.01%
2023/06/30	0	0.00	1	23.30	23.20	-1	6,749	-0.01%
2023/06/27	1	22.10	0	0.00	21.85	1	6,615	0.02%
2023/06/15	1	22.80	0	0.00	23.10	1	6,531	0.02%
2023/06/14	0	0.00	6	22.98	23.20	-6	6,413	-0.09%
2023/06/12	3	22.40	3	22.90	22.40	0	6,262	0.00%
2023/06/07	13	21.20	12	21.51	21.15	1	5,610	0.02%
2023/06/06	5	22.70	1	22.00	21.60	4	5,479	0.07%
2023/06/05	0	0.00	4	21.73	22.65	-4	4,926	-0.08%
2023/05/30	1	20.90	1	20.00	20.00	0	4,328	0.00%
2023/05/29	0	0.00	1	20.65	20.80	-1	3,989	-0.03%
2023/05/26	1	20.55	5	20.70	20.65	-4	3,914	-0.10%
2023/05/25	7	20.54	5	20.35	20.65	2	3,919	0.05%
2023/05/24	1	19.70	1	19.85	19.90	0	3,547	0.00%
2023/05/19	10	16.80	10	16.60	16.15	0	2,522	0.00%
2023/04/24	0	0.00	1	15.25	15.40	-1	2,884	-0.03%
2023/04/17	5	16.10	0	0.00	16.05	5	2,885	0.17%
2023/03/31	0	0.00	7	15.95	15.95	-7	2,977	-0.24%
2023/03/28	5	16.25	0	0.00	16.25	5	2,980	0.17%
2023/03/27	1	16.70	0	0.00	16.70	1	2,960	0.03%
2023/03/22	0	0.00	1	17.30	17.10	-1	3,351	-0.03%
2023/03/20	0	0.00	5	16.65	16.40	-5	3,126	-0.16%
2023/03/17	5	16.55	10	16.35	16.55	-5	3,058	-0.16%
2023/03/16	10	15.83	0	0.00	16.00	10	2,901	0.34%
2023/03/15	0	0.00	9	16.37	16.20	-9	2,869	-0.31%
2023/03/14	5	15.88	0	0.00	15.65	5	2,731	0.18%
2023/03/13	0	0.00	1	15.95	15.80	-1	2,683	-0.04%
2023/03/07	5	15.75	5	15.75	15.75	0	2,676	0.00%
2023/02/24	1	15.65	1	15.95	15.75	0	2,657	0.00%
2023/02/23	1	16.25	10	15.57	16.25	-9	2,458	-0.37%
2023/02/21	8	14.95	5	14.95	14.90	3	2,248	0.13%
2023/02/17	0	15.00	0	0.00	15.05	0	2,340	0.00%
2023/02/13	1	14.40	0	0.00	14.40	1	2,917	0.03%
2023/01/17	0	0.00	13	13.79	13.80	-13	3,666	-0.35%
2023/01/16	4	13.90	1	13.75	13.75	3	3,670	0.08%
2023/01/13	10	13.58	0	0.00	13.55	10	3,651	0.27%
2023/01/10	0	0.00	1	13.90	13.85	-1	3,866	-0.03%
2023/01/03	1	13.95	0	0.00	13.70	1	3,834	0.03%
2022/12/29	0	0.00	10	13.50	13.50	-10	3,702	-0.27%
2022/12/28	5	13.30	0	0.00	13.10	5	3,654	0.14%
2022/12/26	5	13.50	0	0.00	13.50	5	3,651	0.14%
2022/12/16	2	14.00	2	14.10	14.00	0	3,761	0.00%
2022/11/18	0	0.00	1	14.35	14.05	-1	3,060	-0.03%
2022/11/17	2	14.05	3	14.20	14.20	-1	3,022	-0.03%
2022/11/16	2	14.30	0	0.00	14.05	2	3,000	0.07%
2022/11/10	0	0.00	1	14.15	14.00	-1	2,881	-0.03%
2022/11/09	1	14.90	0	0.00	14.45	1	2,822	0.04%
2022/10/27	51	13.07	51	13.10	13.30	0	1,853	0.00%
2022/10/25	1	12.20	1	12.05	12.05	0	1,457	0.00%
2022/10/20	3	12.75	4	12.53	12.25	-1	1,756	-0.06%
2022/10/19	1	12.80	0	0.00	13.00	1	1,650	0.06%
2022/09/26	1	12.60	0	0.00	12.10	1	1,642	0.06%
2022/08/19	0	0.00	3	15.15	15.10	-3	1,621	-0.18%
2022/07/29	1	15.50	1	15.75	14.90	0	1,405	0.00%
2022/07/22	0	0.00	8	16.45	16.50	-8	997	-0.80%
2022/07/21	3	16.55	0	0.00	16.45	3	1,002	0.30%
2022/07/20	3	17.35	0	0.00	16.70	3	989	0.30%
2022/07/19	5	16.60	0	0.00	16.60	5	820	0.61%
2022/06/13	0	17.40	0	0.00	17.20	0	880	0.00%
2022/06/07	1	18.15	0	0.00	18.15	1	998	0.10%
2022/05/19	0	0.00	7	17.65	17.85	-7	1,330	-0.53%
2022/05/11	0	0.00	10	17.20	17.10	-10	1,566	-0.64%
2022/05/06	1	18.50	0	0.00	17.95	1	1,808	0.06%
2022/05/05	10	19.20	0	0.00	19.25	10	1,837	0.54%
2022/04/22	0	0.00	3	20.40	20.35	-3	1,907	-0.16%
2022/04/21	1	20.80	0	0.00	20.70	1	1,943	0.05%
2022/04/18	1	21.20	1	20.95	20.75	0	2,010	0.00%
2022/04/06	2	21.50	0	0.00	21.75	2	2,552	0.08%
2022/03/28	0	0.00	5	22.50	22.40	-5	5,040	-0.10%
2022/03/25	5	22.00	0	0.00	22.00	5	5,015	0.10%
2022/03/24	0	0.00	1	21.90	21.95	-1	5,028	-0.02%
2022/03/23	1	21.90	0	0.00	21.90	1	5,058	0.02%
2022/03/17	0	0.00	10	21.90	21.75	-10	5,551	-0.18%
2022/03/14	1	21.60	0	0.00	21.70	1	5,767	0.02%
2022/03/10	10	22.60	0	0.00	22.10	10	5,834	0.17%
2022/03/08	0	0.00	10	20.80	20.80	-10	5,952	-0.17%
2022/03/07	0	0.00	5	21.66	21.30	-5	5,975	-0.08%
2022/03/03	0	0.00	1	23.20	23.00	-1	6,072	-0.02%
2022/03/02	0	0.00	10	22.95	23.25	-10	6,121	-0.16%
2022/03/01	1	23.25	10	23.20	22.95	-9	6,171	-0.15%
2022/02/17	12	23.39	1	23.10	23.10	11	6,791	0.16%
2022/02/16	0	0.00	12	23.78	23.90	-12	6,815	-0.18%
2022/02/14	1	21.20	0	0.00	21.30	1	7,139	0.01%
2022/02/11	0	0.00	2	21.90	22.10	-2	7,514	-0.03%
2022/02/10	0	0.00	1	22.30	22.30	-1	8,106	-0.01%
2022/02/09	1	21.90	1	22.40	22.45	0	8,506	0.00%
2022/02/08	3	21.63	0	0.00	21.75	3	8,543	0.04%
2022/02/07	1	21.05	0	0.00	19.80	1	8,490	0.01%
2022/01/25	5	21.05	0	0.00	20.55	5	8,511	0.06%
2022/01/21	10	21.50	0	0.00	21.45	10	8,575	0.12%
2022/01/18	5	22.30	0	0.00	22.25	5	8,669	0.06%
2022/01/03	0	0.00	5	24.75	24.55	-5	10,328	-0.05%
2021/12/30	10	25.00	0	0.00	24.60	10	10,504	0.10%
2021/12/27	10	26.05	0	0.00	27.00	10	10,120	0.10%
2021/12/24	5	26.40	80	26.23	26.55	-75	9,973	-0.75%
2021/12/23	86	26.97	19	26.54	27.00	67	9,701	0.69%
2021/12/22	1	24.05	2	25.35	25.35	-1	8,351	-0.01%
2021/12/10	3	23.35	0	0.00	23.30	3	7,561	0.04%
2021/12/09	1	23.60	4	23.73	23.35	-3	7,664	-0.04%
2021/12/06	5	22.70	0	0.00	23.15	5	7,512	0.07%
2021/12/03	0	0.00	7	24.09	23.80	-7	7,506	-0.09%
2021/12/02	0	0.00	1	23.50	23.20	-1	7,408	-0.01%
2021/11/30	3	22.90	0	0.00	23.05	3	7,521	0.04%
2021/11/29	1	21.90	0	0.00	21.95	1	7,474	0.01%
2021/11/26	2	22.75	0	0.00	22.60	2	7,489	0.03%
2021/11/23	1	22.90	0	0.00	22.55	1	7,339	0.01%
2021/11/22	17	23.42	2	23.60	23.55	15	7,505	0.20%
2021/11/19	0	0.00	18	23.77	24.00	-18	7,423	-0.24%
2021/11/18	0	0.00	10	22.30	22.20	-10	7,207	-0.14%
2021/11/17	2	22.20	5	22.50	22.35	-3	7,177	-0.04%
2021/11/15	0	0.00	3	23.40	23.50	-3	6,940	-0.04%
2021/11/12	1	24.30	1	24.00	23.85	0	6,852	0.00%
2021/11/11	10	24.20	2	24.50	23.50	8	6,655	0.12%
2021/11/10	10	24.79	6	25.29	24.60	4	6,471	0.06%
2021/11/09	12	24.47	3	24.40	24.60	9	6,102	0.15%
2021/11/08	11	23.03	18	22.95	23.00	-7	5,501	-0.13%
2021/11/03	3	20.90	3	20.92	20.85	0	5,125	0.00%
2021/11/01	0	0.00	1	20.95	20.70	-1	5,247	-0.02%
2021/10/29	1	20.70	0	0.00	20.25	1	5,226	0.02%
2021/10/26	10	20.70	1	20.25	20.20	9	5,301	0.17%
2021/10/25	0	0.00	3	20.95	20.70	-3	5,337	-0.06%
2021/10/22	2	20.95	3	21.12	21.15	-1	5,884	-0.02%
2021/10/21	16	22.06	4	22.44	21.60	12	6,516	0.18%
2021/10/20	1	21.30	1	21.20	21.20	0	6,362	0.00%
2021/10/19	5	21.49	8	21.63	21.60	-3	6,079	-0.05%
2021/10/18	2	20.90	1	20.75	21.00	1	5,617	0.02%
2021/10/14	1	18.60	0	0.00	18.50	1	5,356	0.02%
2021/10/13	4	18.55	0	0.00	18.30	4	5,322	0.08%
2021/09/16	1	21.10	0	0.00	20.75	1	5,534	0.02%
2021/09/13	0	0.00	1	21.15	21.00	-1	5,718	-0.02%
2021/09/09	2	21.00	0	0.00	20.90	2	5,966	0.03%
2021/09/08	1	20.85	0	0.00	20.90	1	6,028	0.02%
2021/09/03	0	0.00	2	21.55	21.35	-2	6,268	-0.03%
2021/09/02	1	21.95	10	21.90	21.75	-9	6,578	-0.14%
2021/08/26	1	23.10	3	23.30	23.10	-2	7,420	-0.03%
2021/08/24	15	23.05	1	22.90	22.85	14	7,820	0.18%
2021/08/23	0	0.00	20	22.00	22.30	-20	7,848	-0.25%
2021/08/20	10	21.10	0	0.00	21.05	10	7,967	0.13%
2021/08/19	11	21.93	0	0.00	20.90	11	8,027	0.14%
2021/08/13	0	0.00	1	22.80	22.80	-1	8,909	-0.01%
2021/08/11	1	23.65	10	24.70	23.60	-9	9,109	-0.10%
2021/08/06	0	0.00	2	26.93	25.60	-2	9,267	-0.02%
2021/08/05	1	25.40	1	25.90	25.30	0	9,258	0.00%
2021/08/04	2	25.40	1.2	25.89	25.40	0.8	9,342	0.01%
2021/08/02	0	0.00	1	27.50	26.55	-1	9,883	-0.01%
2021/07/30	0	0.00	0.8	25.15	25.75	-0.8	9,904	-0.01%
2021/07/29	12	24.99	12	25.18	25.40	0	10,042	0.00%
2021/07/28	15	25.91	25	25.46	25.20	-10	10,144	-0.10%
2021/07/27	2	28.08	11	26.95	26.30	-9	9,734	-0.09%
2021/07/26	2	25.90	3	25.90	25.90	-1	9,183	-0.01%
2021/07/22	2	23.35	4	23.63	23.25	-2	9,337	-0.02%
2021/07/21	10	23.90	0	0.00	23.05	10	9,634	0.10%
2021/07/20	10	23.80	0	0.00	23.75	10	10,097	0.10%
2021/07/19	0	0.00	10	24.25	24.25	-10	10,065	-0.10%
2021/07/13	0	0.00	10	24.95	24.15	-10	9,985	-0.10%
2021/07/12	0	0.00	1	24.75	25.25	-1	9,952	-0.01%
2021/07/07	0	0.00	0.5	25.80	25.35	-0.5	10,006	0.00%
2021/07/06	1	25.65	1	26.45	25.65	0	10,041	0.00%
2021/07/05	0.5	26.45	1	26.65	26.45	-0.5	10,210	0.00%
2021/06/30	3	26.10	0	0.00	25.85	3	10,595	0.03%
2021/06/29	2	26.25	6	25.88	25.60	-4	10,873	-0.04%
2021/06/22	14	27.38	24	27.39	26.75	-10	11,554	-0.09%
2021/06/21	5	27.79	6	27.58	27.25	-1	11,582	-0.01%
2021/06/18	11	28.66	6	28.85	28.95	5	12,734	0.04%
2021/06/17	1	27.90	0	0.00	28.00	1	12,614	0.01%
2021/06/16	13	28.35	0	0.00	28.30	13	12,653	0.10%
2021/06/15	5	29.05	1	29.25	29.20	4	12,668	0.03%
2021/06/11	10	28.90	0	0.00	28.30	10	13,381	0.07%
2021/06/10	7	29.02	0	0.00	28.75	7	13,691	0.05%
2021/06/09	2	28.63	1	28.40	28.40	1	13,488	0.01%
2021/06/08	2	28.40	11	28.11	28.05	-9	13,317	-0.07%
2021/06/07	0	0.00	20	27.37	26.95	-20	13,176	-0.15%
2021/06/04	10	28.50	10	29.05	28.10	0	13,081	0.00%
2021/06/03	20	29.35	12	29.45	29.35	8	12,917	0.06%
2021/06/02	0	0.00	11	29.17	28.90	-11	12,728	-0.09%
2021/06/01	0	0.00	2	27.55	27.55	-2	12,238	-0.02%
2021/05/31	4	25.06	4	25.25	25.05	0	12,379	0.00%
2021/05/20	0	0.00	1	24.60	24.60	-1	11,932	-0.01%
2021/05/18	0	0.00	3	21.10	21.55	-3	12,370	-0.02%
2021/05/17	2	19.63	1	20.30	19.60	1	12,405	0.01%
2021/05/14	2	22.33	1	22.25	21.75	1	12,332	0.01%
2021/05/13	12	23.00	10	23.00	23.00	2	12,184	0.02%
2021/05/12	12	25.58	0	0.00	25.55	12	12,101	0.10%
2021/05/11	12	29.32	0	0.00	28.35	12	12,068	0.10%
2021/05/10	0	0.00	12	30.00	31.45	-12	11,997	-0.10%
2021/05/06	20	27.53	0	0.00	26.70	20	11,972	0.17%
2021/05/05	10	27.50	11	28.69	27.65	-1	11,813	-0.01%
2021/05/04	1	26.00	5.1	26.30	26.20	-4.1	11,670	-0.03%
2021/05/03	3	29.68	15.1	29.01	28.65	-12.1	11,560	-0.10%
2021/04/28	3	31.62	7.1	32.34	31.25	-4.1	11,436	-0.04%
2021/04/27	2	34.00	0	0.00	32.30	2	11,254	0.02%
2021/04/26	11.2	31.11	0	0.00	32.60	11.2	10,983	0.10%
2021/04/16	10	35.90	0	0.00	36.30	10	10,808	0.09%
2021/04/14	0	0.00	20	29.90	31.90	-20	11,113	-0.18%
2021/04/13	0	0.00	2	36.88	33.20	-2	11,241	-0.02%
2021/04/09	6	38.45	0.1	38.60	37.80	6	11,456	0.05%
2021/04/08	0	0.00	6	39.50	39.85	-6	11,332	-0.05%
2021/04/07	2	39.73	1	39.00	40.50	1	11,139	0.01%
2021/04/01	8.1	31.84	0	0.00	33.50	8.1	11,321	0.07%
2021/03/31	0	0.00	2	30.35	30.70	-2	11,137	-0.02%
2021/03/30	13	28.10	0	0.00	27.95	13	11,109	0.12%
2021/03/29	1	27.50	7	27.75	27.55	-6	11,221	-0.05%
2021/03/26	1	27.00	1	28.00	28.00	0	11,462	0.00%
2021/03/25	1	26.75	2	28.60	27.90	-1	11,748	-0.01%
2021/03/24	0	0.00	1	26.75	26.75	-1	12,908	-0.01%
2021/03/23	24	25.90	3	25.38	24.35	21	13,165	0.16%
2021/03/19	0	0.00	8	24.00	24.00	-8	12,104	-0.07%
2021/03/18	1	21.85	18	21.85	21.85	-17	12,247	-0.14%
2021/03/17	2	19.55	9	19.26	19.90	-7	12,261	-0.06%
2021/03/16	0	0.00	10	18.68	19.00	-10	11,553	-0.09%
2021/03/15	1	18.15	1	17.90	18.05	0	11,407	0.00%
2021/03/12	2	17.68	5	17.55	17.65	-3	11,400	-0.03%
2021/03/05	0	0.00	5	16.98	16.80	-5	12,764	-0.04%
2021/03/04	6	17.38	0	0.00	17.30	6	12,865	0.05%
2021/03/03	0	0.00	4	16.90	17.20	-4	12,877	-0.03%
2021/03/02	4	18.21	0	0.00	17.35	4	13,058	0.03%
2021/02/26	1	17.65	0	0.00	17.70	1	13,319	0.01%
2021/02/24	1	17.60	0	0.00	17.50	1	13,848	0.01%
2021/02/23	8	17.88	6	18.05	17.60	2	14,549	0.01%
2021/02/19	0	0.00	2	18.53	18.40	-2	16,893	-0.01%
2021/02/18	2	18.58	9	18.76	18.50	-7	17,339	-0.04%
2021/02/17	3	17.55	9	17.64	17.65	-6	17,392	-0.03%
2021/02/05	1	16.40	0	0.00	16.05	1	18,457	0.01%
2021/02/02	2	15.70	2	16.15	16.05	0	19,260	0.00%
2021/01/29	0	0.00	10	15.65	15.65	-10	21,208	-0.05%
2021/01/26	16	13.85	6	13.85	13.70	10	21,214	0.05%
2021/01/25	6	14.38	0	0.00	14.30	6	21,304	0.03%
2021/01/22	0	0.00	1	13.55	13.60	-1	21,881	0.00%
2021/01/21	0	0.00	5	13.80	13.60	-5	22,107	-0.02%
2021/01/14	10	15.50	3	15.30	15.30	7	25,209	0.03%
2021/01/07	15	16.77	23	16.98	16.85	-8	25,274	-0.03%
2021/01/06	1	16.25	3	16.30	16.50	-2	25,542	-0.01%
2020/12/30	3	17.35	3	17.55	17.40	0	25,329	0.00%
2020/12/29	22	17.64	11	18.02	17.30	11	25,250	0.04%
2020/12/28	10	17.90	4	18.23	17.65	6	25,122	0.02%
2020/12/25	4	17.43	7	17.55	17.25	-3	24,821	-0.01%
2020/12/24	29	17.49	12	17.68	17.50	17	24,665	0.07%
2020/12/23	13	17.61	13	17.85	17.55	0	24,380	0.00%
2020/12/22	22	17.66	8	18.14	17.05	14	24,245	0.06%
2020/12/21	9	18.43	117	18.36	18.05	-108	23,970	-0.45%	大賣/鉅額交易
2020/12/18	24	18.52	9	18.60	18.70	15	23,684	0.06%
2020/12/17	1	18.05	24	18.04	18.20	-23	22,522	-0.10%
2020/12/16	13	16.51	3	16.90	16.55	10	22,164	0.05%
2020/12/14	16	16.57	16	16.85	16.60	0	21,951	0.00%
2020/12/11	22	15.80	6	16.10	16.00	16	21,725	0.07%
2020/12/10	14	16.88	13	17.27	16.65	1	21,536	0.00%
2020/12/09	67	17.25	10	17.20	17.05	57	21,348	0.27%
2020/12/08	117	17.99	8	18.16	17.90	109	21,085	0.52%	大買/鉅額交易
2020/12/07	21	17.93	0	0.00	17.70	21	20,932	0.10%
2020/12/04	14	18.10	13	18.62	17.95	1	20,725	0.00%
2020/12/03	22	17.49	0	0.00	17.45	22	19,960	0.11%
2020/12/01	10	18.58	15	19.03	18.30	-5	19,753	-0.03%
2020/11/27	12	17.81	8	17.85	17.85	4	19,607	0.02%
2020/11/26	7	18.99	3	19.12	18.75	4	19,397	0.02%
2020/11/25	18	19.35	16	19.70	18.95	2	19,171	0.01%
2020/11/24	22	18.62	20	18.83	18.65	2	18,775	0.01%
2020/11/23	15	19.06	15	19.50	19.00	0	18,562	0.00%
2020/11/20	3	19.40	17	19.23	19.20	-14	18,218	-0.08%
2020/11/19	36	19.29	31	19.52	19.10	5	17,425	0.03%
2020/11/18	10	18.14	22	18.34	18.55	-12	15,774	-0.08%
2020/11/17	18	17.50	32	18.01	17.25	-14	14,842	-0.09%
2020/11/16	13	17.01	3	17.15	17.30	10	14,314	0.07%
2020/11/13	4	17.45	24	17.22	17.30	-20	14,107	-0.14%
2020/11/12	12	16.09	9	16.47	16.20	3	13,180	0.02%
2020/11/11	13	16.22	6	16.73	16.15	7	13,049	0.05%
2020/11/10	16	16.53	12	16.95	16.55	4	12,829	0.03%
2020/11/09	19	17.06	9	17.12	17.05	10	12,241	0.08%
2020/11/06	0	0.00	11	16.19	16.60	-11	10,997	-0.10%
2020/11/05	33	15.09	33	15.40	15.10	0	9,976	0.00%
2020/11/04	0	0.00	32	15.02	15.25	-32	9,771	-0.33%
2020/11/03	21	14.69	11	15.00	14.70	10	9,658	0.10%
2020/11/02	8	14.75	8	15.13	14.70	0	9,540	0.00%
2020/10/30	45	15.17	50	15.69	15.00	-5	9,403	-0.05%
2020/10/29	80	14.99	15	15.13	15.10	65	8,786	0.74%
2020/10/28	5	15.25	42	15.36	15.50	-37	8,453	-0.44%
2020/10/27	21	14.49	6	14.70	14.45	15	7,583	0.20%
2020/10/26	18	15.05	18	15.59	14.70	0	7,463	0.00%
2020/10/23	5	14.90	8	14.85	15.05	-3	7,132	-0.04%
2020/10/22	2	14.40	78	14.51	14.95	-76	6,473	-1.17%
2020/10/21	1	13.05	44	13.26	13.60	-43	5,302	-0.81%
2020/10/16	12	12.65	0	0.00	12.30	12	4,874	0.25%
2020/10/14	1	13.00	1	13.15	13.00	0	4,618	0.00%
2020/09/22	2	12.25	2	12.45	11.75	0	3,599	0.00%
2020/09/21	20	11.85	25	12.30	12.35	-5	3,146	-0.16%
2020/09/07	0	0.00	13	11.20	11.20	-13	2,771	-0.47%
2020/09/03	40	11.69	0	0.00	11.40	40	2,712	1.47%
2020/09/02	5	12.06	40	11.91	11.90	-35	2,642	-1.32%
2020/09/01	10	11.35	2	11.20	11.35	8	2,443	0.33%
2020/08/28	1	10.55	0	0.00	10.55	1	2,364	0.04%
2020/08/27	1	10.80	0	0.00	10.80	1	2,341	0.04%
2020/08/26	7	11.30	0	0.00	11.05	7	2,369	0.30%
2020/08/25	0	0.00	7	11.50	11.45	-7	2,334	-0.30%
2020/08/24	0	0.00	20	11.40	11.30	-20	2,319	-0.86%
2020/08/20	32	11.17	0	0.00	10.75	32	2,208	1.45%
2020/08/19	25	11.79	20	11.74	11.75	5	2,095	0.24%
2020/08/18	4	10.68	22	10.79	11.10	-18	1,767	-1.02%
2020/08/06	0	0.00	1	9.86	9.90	-1	1,450	-0.07%
2020/08/04	1	9.80	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%
2020/07/28	0	0.00	3	10.03	10.05	-3	1,425	-0.21%
2020/07/27	0	0.00	5	9.46	9.37	-5	1,378	-0.36%
2020/07/24	1	9.47	0	0.00	9.31	1	1,407	0.07%
2020/07/13	5	10.15	0	0.00	10.10	5	1,257	0.40%
2020/06/02	3	10.50	0	0.00	10.10	3	1,269	0.24%
2020/06/01	13	9.91	0	0.00	10.00	13	1,192	1.09%
2020/04/07	0	0.00	4	8.20	8.30	-4	1,286	-0.31%
2020/04/06	4	8.12	0	0.00	8.07	4	1,307	0.31%
2020/01/02	0	0.00	1	12.45	12.50	-1	1,611	-0.06%
2019/12/19	0	0.00	2	11.90	11.95	-2	1,498	-0.13%
2019/10/29	3	12.25	0	0.00	11.55	3	2,050	0.15%
2019/08/14	0	0.00	2	11.85	11.65	-2	5,880	-0.03%
2019/08/08	2	12.60	0	0.00	12.40	2	5,792	0.03%
2019/08/07	0	0.00	1	12.05	12.30	-1	5,742	-0.02%
2019/08/06	11	12.57	50	12.72	12.25	-39	5,674	-0.69%
2019/07/25	40	12.40	0	0.00	12.20	40	5,143	0.78%
2019/07/16	3	12.35	0	0.00	12.20	3	4,855	0.06%
2019/07/15	0	0.00	3	11.90	12.10	-3	4,826	-0.06%
2019/07/10	10	13.20	10	13.55	13.75	0	4,472	0.00%
2019/07/02	0	0.00	1	13.05	12.80	-1	4,026	-0.02%
2019/07/01	0	0.00	7	12.96	13.05	-7	4,113	-0.17%
2019/06/28	1	12.75	0	0.00	13.00	1	4,020	0.02%
2019/06/27	47	13.00	41	12.80	13.00	6	3,877	0.15%
2019/06/26	51	12.26	52	12.55	12.65	-1	3,282	-0.03%
2019/06/25	3	11.85	4	11.79	11.50	-1	2,854	-0.04%
2019/06/24	43	11.22	45	11.52	11.75	-2	2,509	-0.08%
2019/06/21	0	0.00	1	10.95	10.70	-1	2,293	-0.04%
2019/06/19	0	0.00	2	10.70	10.70	-2	2,220	-0.09%
2019/06/18	5	10.85	1	10.95	10.70	4	2,213	0.18%
2019/06/06	0	0.00	5	10.35	10.15	-5	2,238	-0.22%
2019/05/29	12	11.28	8	11.13	11.15	4	2,020	0.20%
2019/05/28	5	11.05	5	11.25	11.40	0	1,689	0.00%
2019/05/14	5	9.98	0	0.00	10.05	5	1,546	0.32%
2019/04/26	0	0.00	10	9.86	9.84	-10	1,488	-0.67%
2019/04/18	0	0.00	1	10.30	10.10	-1	1,454	-0.07%
2019/04/11	0	0.00	2	10.80	10.50	-2	1,434	-0.14%
2019/04/10	2	10.55	0	0.00	10.55	2	1,397	0.14%
2019/04/01	0	0.00	3	10.90	10.90	-3	1,140	-0.26%
2019/03/28	0	0.00	3	10.75	10.80	-3	1,306	-0.23%
2019/03/19	5	11.20	0	0.00	10.60	5	1,246	0.40%
2019/03/13	5	10.35	0	0.00	10.30	5	1,083	0.46%
2019/02/25	0	0.00	1	10.60	10.65	-1	1,101	-0.09%
2019/01/30	0	0.00	2	9.50	9.40	-2	1,003	-0.20%
2019/01/11	0	0.00	2	9.36	9.33	-2	1,114	-0.18%
2018/12/27	0	0.00	9	9.77	9.77	-9	1,247	-0.72%
2018/12/26	6	10.24	0	0.00	9.75	6	1,241	0.48%
2018/12/24	2	10.75	0	0.00	10.60	2	1,155	0.17%
2018/12/21	0	0.00	1	10.35	10.45	-1	1,001	-0.10%
2018/12/19	3	10.05	4	9.84	9.83	-1	917	-0.11%
2018/12/18	0	0.00	3	10.05	9.83	-3	912	-0.33%
2018/11/29	3	9.95	2	9.95	9.71	1	1,128	0.09%
2018/11/28	0	0.00	3	9.57	9.70	-3	1,137	-0.26%
2018/11/22	5	9.81	0	0.00	9.60	5	1,577	0.32%
2018/10/19	0	0.00	2	9.93	9.97	-2	2,204	-0.09%
2018/10/17	2	10.55	0	0.00	10.40	2	2,600	0.08%
2018/09/28	3	12.85	0	0.00	12.75	3	3,015	0.10%
2018/09/21	5	12.70	5	12.85	12.50	0	3,509	0.00%
2018/09/10	1	12.30	4	12.30	12.35	-3	3,756	-0.08%
2018/09/06	2	13.90	0	0.00	13.95	2	3,792	0.05%
2018/09/05	4	14.55	20	14.20	14.20	-16	3,800	-0.42%
2018/08/29	1	13.75	1	14.25	14.40	0	3,660	0.00%
2018/08/15	1	13.65	0	0.00	13.80	1	3,977	0.03%
2018/08/13	2	14.35	0	0.00	14.35	2	4,102	0.05%
2018/08/06	0	0.00	1	15.80	15.65	-1	4,330	-0.02%
2018/08/03	3	15.65	0	0.00	15.80	3	4,451	0.07%
2018/08/01	0	0.00	4	16.15	16.20	-4	4,757	-0.08%
2018/07/25	12	16.77	9	16.77	17.05	3	4,817	0.06%
2018/07/23	10	15.20	0	0.00	15.00	10	4,811	0.21%
2018/07/19	7	15.60	0	0.00	15.60	7	5,042	0.14%
2018/07/18	6	15.90	4	15.85	15.95	2	5,213	0.04%
2018/07/17	23	15.51	40	15.70	15.60	-17	5,226	-0.33%
2018/07/16	0	0.00	1	14.80	14.75	-1	5,204	-0.02%
2018/07/06	0	0.00	62	15.24	15.25	-62	6,270	-0.99%
2018/07/05	19	15.93	11	15.65	15.75	8	6,463	0.12%
2018/06/26	1	15.30	0	0.00	15.50	1	8,627	0.01%
2018/06/21	0	0.00	1	16.20	15.80	-1	9,407	-0.01%
2018/06/12	0	0.00	9	17.10	16.85	-9	12,583	-0.07%
2018/06/08	0	0.00	1	18.10	18.00	-1	12,745	-0.01%
2018/06/06	8	18.33	0	0.00	18.05	8	13,307	0.06%
2018/06/05	0	0.00	2	18.23	18.20	-2	13,595	-0.01%
2018/06/01	1	18.00	3	17.80	17.70	-2	14,577	-0.01%
2018/05/31	2	18.18	0	0.00	17.70	2	15,099	0.01%
2018/05/30	2	17.60	14	17.59	18.00	-12	15,866	-0.08%
2018/05/29	0	0.00	2	17.20	17.20	-2	16,729	-0.01%
2018/05/28	10	17.70	0	0.00	17.70	10	17,252	0.06%
2018/05/17	20	18.70	0	0.00	18.65	20	19,691	0.10%
2018/05/16	0	0.00	20	19.10	18.90	-20	19,711	-0.10%
2018/05/11	20	19.25	0	0.00	19.00	20	19,723	0.10%
2018/05/09	0	0.00	20	20.85	20.20	-20	19,617	-0.10%
2018/04/24	100	21.04	21	19.99	19.70	79	21,421	0.37%
2018/04/23	0	0.00	21	21.99	21.75	-21	21,234	-0.10%
2018/04/20	6	21.80	6	21.65	21.90	0	21,144	0.00%
2018/04/18	5	22.45	5	22.15	22.15	0	21,106	0.00%
2018/04/17	0	0.00	2	21.30	21.00	-2	21,294	-0.01%
2018/04/13	0	0.00	1	23.15	23.15	-1	21,163	0.00%
2018/04/11	5	23.20	6	22.98	22.95	-1	20,546	0.00%
2018/04/10	0	0.00	2	23.00	23.00	-2	20,305	-0.01%
2018/04/09	20	24.70	30	24.93	24.20	-10	20,075	-0.05%
2018/04/03	5	24.13	23	24.34	24.80	-18	19,766	-0.09%
2018/04/02	14	25.08	36	25.05	24.20	-22	19,384	-0.11%
2018/03/31	22	23.51	2	23.65	23.90	20	18,544	0.11%
2018/03/29	20	23.60	0	0.00	23.45	20	17,840	0.11%
2018/03/28	20	23.45	0	0.00	23.60	20	17,599	0.11%
2018/03/23	13	23.70	15	23.45	24.30	-2	16,765	-0.01%
2018/03/22	6	24.73	1	23.85	23.20	5	16,108	0.03%
2018/03/21	97	26.43	88	26.47	25.45	9	15,576	0.06%
2018/03/20	7	24.83	34	25.53	25.75	-27	14,514	-0.19%
2018/03/19	2	23.20	0	0.00	23.45	2	13,762	0.01%
2018/03/15	0	0.00	8	21.83	21.60	-8	13,522	-0.06%
2018/03/13	3	23.15	0	0.00	23.10	3	13,352	0.02%
2018/03/12	0	0.00	5	21.10	22.05	-5	13,259	-0.04%
2018/03/09	31	23.26	6	23.42	22.95	25	13,083	0.19%
2018/03/08	25	27.31	28	26.89	25.45	-3	12,833	-0.02%
2018/03/07	4	28.14	44	28.09	28.25	-40	12,386	-0.32%
2018/03/06	18	24.79	52	24.52	25.70	-34	12,016	-0.28%
2018/03/05	20	23.00	24	23.27	23.40	-4	11,526	-0.03%
2018/03/02	10	19.55	12	20.16	21.30	-2	10,741	-0.02%
2018/03/01	38	19.89	0	0.00	19.40	38	9,776	0.39%
2018/02/27	20	19.80	5	19.90	19.85	15	9,232	0.16%
2018/02/26	0	0.00	2	20.28	20.40	-2	8,440	-0.02%
2018/02/23	0	0.00	3	18.37	18.55	-3	7,520	-0.04%
2018/02/22	0	0.00	2	16.85	16.90	-2	6,916	-0.03%
2018/02/12	2	15.00	0	0.00	14.65	2	6,559	0.03%
2018/02/09	0	0.00	1	14.25	14.30	-1	6,480	-0.02%
2018/02/08	1	14.75	0	0.00	14.95	1	6,398	0.02%
2018/02/06	1	15.40	0	0.00	15.35	1	6,289	0.02%
2018/02/05	1	16.10	1	16.75	17.05	0	6,203	0.00%
2018/01/29	11	18.04	25	18.39	18.50	-14	5,603	-0.25%
2018/01/26	10	17.95	0	0.00	17.60	10	5,201	0.19%
2018/01/25	0	0.00	13	17.35	17.65	-13	5,043	-0.26%
2018/01/24	38	18.30	27	17.89	17.65	11	4,932	0.22%
2018/01/23	11	17.62	33	17.32	17.20	-22	4,276	-0.51%
2018/01/22	10	16.72	8	16.99	17.35	2	3,898	0.05%
2018/01/19	10	16.00	7	15.71	15.80	3	3,421	0.09%
2018/01/16	1	14.35	0	0.00	14.40	1	3,069	0.03%
2018/01/15	0	0.00	1	14.90	14.45	-1	3,015	-0.03%
2018/01/12	7	15.09	1	15.85	15.00	6	2,958	0.20%
2018/01/11	1	15.45	2	15.20	15.45	-1	2,714	-0.04%
2018/01/09	0	0.00	20	13.80	14.00	-20	2,521	-0.79%
2018/01/05	0	0.00	1	14.05	13.95	-1	2,552	-0.04%
2018/01/04	1	13.70	0	0.00	14.00	1	2,541	0.04%
2018/01/03	0	0.00	2	13.33	13.30	-2	2,519	-0.08%
2018/01/02	1	13.15	0	0.00	13.15	1	2,516	0.04%