映泰 (2399)-第一金-新興券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
21.15
漲跌
▲0.50
漲幅
+2.42%
成交量
2,513張
產業
上市電腦週邊類股▲0.43%
312人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/15	0	0.00	1	20.60	20.60	-1	2,924	-0.03%
2024/05/13	2	20.30	2	20.35	20.25	0	3,199	0.00%
2024/05/10	5	20.40	18	20.40	20.45	-13	3,192	-0.41%
2024/05/09	10	20.75	0	0.00	20.65	10	3,193	0.31%
2024/05/08	2	20.85	0	0.00	20.90	2	3,196	0.06%
2024/05/07	19	21.34	1	20.55	21.35	18	3,185	0.57%
2024/05/06	2	20.95	0	0.00	20.70	2	3,166	0.06%
2024/05/03	1	20.60	0	0.00	20.30	1	3,157	0.03%
2024/05/02	0	0.00	1	20.35	20.30	-1	3,217	-0.03%
2024/04/30	0	0.00	4	20.50	20.45	-4	3,215	-0.12%
2024/04/29	10	20.50	0	0.00	20.45	10	3,218	0.31%
2024/04/26	0	0.00	1	20.45	20.30	-1	3,226	-0.03%
2024/04/24	1	20.60	0	0.00	20.65	1	3,247	0.03%
2024/04/19	2	20.40	0	0.00	20.40	2	3,263	0.06%
2024/04/15	2	22.33	2	22.25	22.20	0	3,405	0.00%
2024/04/12	1	22.95	0	0.00	22.95	1	3,392	0.03%
2024/04/10	0	0.00	26	23.09	23.05	-26	3,402	-0.76%
2024/04/09	20	23.13	80	22.97	23.05	-60	3,443	-1.74%
2024/04/02	1	23.30	0	0.00	23.10	1	3,531	0.03%
2024/03/28	0	0.00	1	23.45	23.30	-1	3,767	-0.03%
2024/03/25	0	0.00	1	23.05	23.15	-1	3,757	-0.03%
2024/03/20	4	22.95	0	0.00	22.80	4	3,812	0.10%
2024/03/19	1	23.15	1	23.25	23.15	0	3,828	0.00%
2024/03/18	1	23.40	3	23.40	23.40	-2	3,993	-0.05%
2024/03/14	1	23.90	0	0.00	23.75	1	4,124	0.02%
2024/03/13	6	24.14	0	0.00	23.80	6	4,252	0.14%
2024/03/12	3	24.63	0	0.00	24.80	3	4,941	0.06%
2024/03/08	10	23.55	11	23.87	23.90	-1	5,484	-0.02%
2024/03/07	0	0.00	2	24.15	24.15	-2	5,448	-0.04%
2024/03/06	10	24.80	1	24.70	24.65	9	5,366	0.17%
2024/03/05	15	25.23	13	25.45	25.15	2	5,334	0.04%
2024/03/04	16	24.96	0	0.00	24.65	16	5,159	0.31%
2024/03/01	93	27.04	37	27.25	25.95	56	5,079	1.10%
2024/02/29	0	0.00	7	26.65	26.65	-7	4,615	-0.15%
2024/02/27	5	24.35	1	24.30	24.25	4	4,502	0.09%
2024/02/26	1	24.45	0	0.00	24.90	1	4,489	0.02%
2024/02/23	0	0.00	1	24.65	24.35	-1	4,488	-0.02%
2024/02/22	30	24.83	0	0.00	24.55	30	4,511	0.67%
2024/02/21	6	24.88	0	0.00	24.75	6	4,502	0.13%
2024/02/19	0	0.00	5	25.67	25.45	-5	4,459	-0.11%
2024/02/16	3	25.75	22	25.47	25.80	-19	4,428	-0.43%
2024/02/15	6	24.97	101	24.43	24.40	-95	4,183	-2.27%	大賣/
2024/02/05	6	23.50	0	0.00	23.10	6	4,046	0.15%
2024/02/02	1	23.10	0	0.00	22.90	1	4,026	0.02%
2024/01/31	5	23.00	0	0.00	23.00	5	4,248	0.12%
2024/01/29	1	23.05	1	23.15	23.15	0	4,291	0.00%
2024/01/26	0	0.00	10	23.24	23.15	-10	4,346	-0.23%
2024/01/25	10	23.92	1	23.45	23.75	9	4,429	0.20%
2024/01/24	0	0.00	3	23.55	23.30	-3	4,401	-0.07%
2024/01/22	58.8	23.30	0	0.00	23.55	58.8	4,494	1.31%
2024/01/18	5	22.74	0	0.00	22.85	5	4,682	0.11%
2024/01/17	1.5	23.28	0	0.00	23.10	1.5	4,823	0.03%
2024/01/16	2	23.53	3	23.53	23.50	-1	4,980	-0.02%
2024/01/12	4	23.60	0	0.00	23.60	4	5,190	0.08%
2024/01/11	3	23.90	0	0.00	24.35	3	5,159	0.06%
2024/01/08	1	23.85	9	23.65	23.70	-8	5,131	-0.16%
2024/01/05	9	23.80	0	0.00	23.90	9	5,171	0.17%
2024/01/04	12	23.79	0	0.00	23.95	12	5,273	0.23%
2024/01/03	0.3	24.55	2	24.75	24.15	-1.7	5,419	-0.03%
2023/12/29	20	24.43	0	0.00	24.40	20	5,503	0.36%
2023/12/28	2	25.13	1	24.70	24.70	1	5,508	0.02%
2023/12/27	2	25.18	38	25.18	25.05	-36	5,464	-0.66%
2023/12/26	1	24.35	0	0.00	24.30	1	5,325	0.02%
2023/12/25	3	24.38	10	24.40	24.20	-7	5,306	-0.13%
2023/12/22	5	23.80	1	23.90	23.90	4	5,272	0.08%
2023/12/21	0	0.00	2	23.75	23.75	-2	5,272	-0.04%
2023/12/20	1	23.65	0	0.00	23.85	1	5,292	0.02%
2023/12/18	16	23.95	0	0.00	23.80	16	5,370	0.30%
2023/12/15	15	24.44	0	0.00	24.10	15	5,403	0.28%
2023/12/14	6	24.40	3	24.55	24.40	3	5,412	0.06%
2023/12/13	5	24.65	16	24.98	24.50	-11	5,446	-0.20%
2023/12/12	8	24.13	2	24.08	24.05	6	5,464	0.11%
2023/12/11	9	24.76	1	24.80	24.65	8	5,409	0.15%
2023/12/08	1	25.40	0	0.00	25.20	1	5,341	0.02%
2023/12/07	13	26.55	9	26.62	25.15	4	5,206	0.08%
2023/12/06	15	26.04	26	25.51	26.40	-11	4,527	-0.24%
2023/12/05	5	24.05	7	24.50	24.00	-2	3,970	-0.05%
2023/12/04	6	23.96	6	24.04	23.75	0	3,887	0.00%
2023/11/28	1	23.70	6	23.75	23.90	-5	3,976	-0.13%
2023/11/27	8	23.04	0	0.00	23.00	8	3,937	0.20%
2023/11/22	3	24.05	0	0.00	24.05	3	3,996	0.08%
2023/11/13	0	0.00	10	24.45	24.40	-10	4,590	-0.22%
2023/11/10	10	23.55	0	0.00	23.55	10	4,537	0.22%
2023/11/09	1	25.00	5	24.84	24.10	-4	4,518	-0.09%
2023/11/03	2	24.55	0	0.00	24.45	2	4,397	0.05%
2023/11/02	0	0.00	11	24.20	24.25	-11	4,367	-0.25%
2023/10/30	0	0.00	2	23.75	23.55	-2	4,296	-0.05%
2023/10/27	4	24.45	4	24.11	24.20	0	4,346	0.00%
2023/10/26	0	0.00	3	24.47	23.90	-3	4,321	-0.07%
2023/10/25	3	25.07	1	25.50	24.30	2	4,347	0.05%
2023/10/24	2	24.60	0	0.00	24.45	2	4,266	0.05%
2023/10/23	4	24.40	2	24.45	24.05	2	4,260	0.05%
2023/10/20	1	22.25	17	22.66	22.50	-16	4,310	-0.37%
2023/10/18	2	23.48	1	23.40	23.35	1	4,473	0.02%
2023/10/17	0	0.00	1	24.00	23.35	-1	4,516	-0.02%
2023/10/16	1	23.50	0	0.00	23.60	1	4,719	0.02%
2023/10/13	1.2	24.37	0	0.00	24.15	1.2	5,274	0.02%
2023/10/12	1	24.55	3	24.95	24.85	-2	5,447	-0.04%
2023/10/11	19	25.16	17	24.78	24.10	2	5,510	0.04%
2023/10/06	0	0.00	5	24.65	24.55	-5	5,613	-0.09%
2023/10/05	0	0.00	13	23.75	23.65	-13	5,956	-0.22%
2023/10/02	0	24.25	0	0.00	24.25	0	6,158	0.00%
2023/09/28	0.7	23.35	0	0.00	23.30	0.7	6,202	0.01%
2023/09/26	2	23.55	2	23.60	23.55	0	6,947	0.00%
2023/09/22	1	24.10	0	0.00	24.20	1	7,090	0.01%
2023/09/21	2	24.35	0	0.00	24.35	2	7,137	0.03%
2023/09/20	2	24.45	3	24.27	24.25	-1	7,080	-0.01%
2023/09/19	4	24.01	0	0.00	23.85	4	7,069	0.06%
2023/09/18	5	24.30	0	0.00	24.20	5	7,103	0.07%
2023/09/15	3	24.55	13	24.49	24.40	-10	7,189	-0.14%
2023/09/14	0	0.00	5	23.45	23.30	-5	7,051	-0.07%
2023/09/12	0	0.00	1	22.85	22.55	-1	7,182	-0.01%
2023/09/11	12	22.68	2	23.00	22.40	10	7,443	0.13%
2023/09/07	6	23.87	1	23.80	24.00	5	7,727	0.06%
2023/09/06	10	23.92	2	23.95	23.80	8	7,906	0.10%
2023/09/05	0	0.00	1	24.00	24.10	-1	8,309	-0.01%
2023/09/04	0	0.00	20	23.90	23.90	-20	8,451	-0.24%
2023/09/01	2	24.30	9	24.17	24.20	-7	8,569	-0.08%
2023/08/31	0	0.00	3	23.30	23.50	-3	9,008	-0.03%
2023/08/30	1	23.85	7	23.96	23.50	-6	9,285	-0.06%
2023/08/29	7	23.01	0	0.00	23.35	7	9,421	0.07%
2023/08/28	5	23.25	3	23.17	23.10	2	9,472	0.02%
2023/08/25	7	24.09	0	0.00	24.05	7	9,515	0.07%
2023/08/24	14	24.92	20	24.80	25.40	-6	9,764	-0.06%
2023/08/22	8.2	22.97	0	0.00	22.85	8.2	9,950	0.08%
2023/08/21	0.4	23.30	0	0.00	23.20	0.4	10,300	0.00%
2023/08/18	3	23.80	0	0.00	23.60	3	10,860	0.03%
2023/08/17	10	23.94	11	23.54	24.20	-1	11,068	-0.01%
2023/08/14	0.1	21.90	0	0.00	21.95	0.1	11,162	0.00%
2023/08/10	5.1	22.35	0	0.00	22.50	5.1	11,115	0.05%
2023/08/08	5	23.25	1	23.40	23.40	4	11,011	0.04%
2023/08/07	2	23.93	0	0.00	23.90	2	10,990	0.02%
2023/08/02	4	24.05	1	23.80	23.75	3	10,926	0.03%
2023/08/01	0	0.00	2	24.50	24.75	-2	10,867	-0.02%
2023/07/31	1	25.15	2	25.83	25.15	-1	10,775	-0.01%
2023/07/28	13.9	25.58	0	0.00	25.40	13.9	10,689	0.13%
2023/07/27	2	26.45	1	26.60	26.45	1	10,564	0.01%
2023/07/26	24	26.86	0	0.00	26.40	24	10,494	0.23%
2023/07/25	11	27.58	29	27.85	27.85	-18	10,331	-0.17%
2023/07/21	1	27.20	5	27.12	27.10	-4	10,009	-0.04%
2023/07/20	8	26.71	4	26.60	26.55	4	9,888	0.04%
2023/07/19	15.4	27.38	19	27.33	26.85	-3.6	9,796	-0.04%
2023/07/18	52	27.72	19	27.73	27.75	33	9,579	0.34%
2023/07/17	7	26.76	6	27.04	26.70	1	9,000	0.01%
2023/07/14	22	26.55	2	26.53	26.70	20	8,785	0.23%
2023/07/13	2.1	26.06	3	26.90	26.50	-0.9	8,625	-0.01%
2023/07/12	31	26.91	12	26.28	26.75	19	8,359	0.23%
2023/07/11	0.2	25.00	1	25.00	25.20	-0.8	7,902	-0.01%
2023/07/10	5	25.10	5	25.70	25.00	0	7,807	0.00%
2023/07/07	2	24.50	5	24.58	24.90	-3	7,768	-0.04%
2023/07/06	5	25.30	7	25.69	25.35	-2	7,695	-0.03%
2023/07/05	13	25.42	15	25.76	25.35	-2	7,608	-0.03%
2023/07/04	15	26.37	16	26.85	26.55	-1	7,426	-0.01%
2023/07/03	0	0.00	38	25.13	25.50	-38	6,856	-0.55%
2023/06/30	1	23.00	2	23.00	23.20	-1	6,749	-0.01%
2023/06/29	0	0.00	5	22.95	22.95	-5	6,691	-0.07%
2023/06/28	0	0.00	5	22.40	22.30	-5	6,632	-0.08%
2023/06/27	5	22.05	0	0.00	21.85	5	6,615	0.08%
2023/06/26	2	22.30	0	0.00	22.30	2	6,608	0.03%
2023/06/21	5	23.03	10	23.14	22.95	-5	6,567	-0.08%
2023/06/19	2	22.20	0	0.00	22.30	2	6,456	0.03%
2023/06/16	7	22.59	1	22.50	22.60	6	6,565	0.09%
2023/06/15	14	23.28	6	23.86	23.10	8	6,531	0.12%
2023/06/14	18	22.95	8	22.99	23.20	10	6,413	0.16%
2023/06/13	1	22.95	1	22.50	22.55	0	6,256	0.00%
2023/06/12	7	22.47	3	22.60	22.40	4	6,262	0.06%
2023/06/09	31	22.88	37	22.73	22.70	-6	6,134	-0.10%
2023/06/08	25	21.41	45	21.56	21.35	-20	5,747	-0.35%
2023/06/07	20	21.39	0	0.00	21.15	20	5,610	0.36%
2023/06/06	25	22.06	1.3	21.99	21.60	23.8	5,479	0.43%
2023/06/05	16	21.71	18	21.82	22.65	-2	4,926	-0.04%
2023/06/02	5.3	20.64	32	20.72	20.60	-26.8	4,660	-0.57%
2023/06/01	4	20.08	2	20.05	20.10	2	4,478	0.04%
2023/05/31	10	19.95	0	0.00	19.80	10	4,426	0.23%
2023/05/30	10.2	20.41	12	20.93	20.00	-1.8	4,328	-0.04%
2023/05/29	11	20.98	0	0.00	20.80	11	3,989	0.28%
2023/05/26	0	0.00	7	20.85	20.65	-7	3,914	-0.18%
2023/05/25	17	20.68	13	20.80	20.65	4	3,919	0.10%
2023/05/24	33	19.95	12	19.90	19.90	21	3,547	0.59%
2023/05/23	10	18.87	11	19.38	19.50	-1	2,983	-0.03%
2023/05/22	1	17.15	23	17.21	17.75	-22	2,692	-0.82%
2023/05/19	14	16.22	10	16.63	16.15	4	2,522	0.16%
2023/05/16	0	0.00	5	15.45	15.45	-5	2,504	-0.20%
2023/05/11	5	14.80	0	0.00	14.85	5	2,619	0.19%
2023/05/10	0	0.00	5	15.35	15.35	-5	2,622	-0.19%
2023/05/03	1	15.50	0	0.00	15.20	1	2,708	0.04%
2023/04/28	0	0.00	1	15.45	15.40	-1	2,788	-0.04%
2023/04/19	0	0.00	1	15.75	15.75	-1	2,882	-0.03%
2023/04/18	5	15.85	10	16.00	15.80	-5	2,878	-0.17%
2023/04/17	0	0.00	2	16.20	16.05	-2	2,885	-0.07%
2023/04/13	4	16.15	0	0.00	16.20	4	3,002	0.13%
2023/04/12	0	0.00	4	16.60	16.50	-4	2,990	-0.13%
2023/03/31	5	15.95	0	0.00	15.95	5	2,977	0.17%
2023/03/30	0	0.00	1	16.35	16.25	-1	2,959	-0.03%
2023/03/29	5	16.15	0	0.00	16.25	5	2,957	0.17%
2023/03/27	10	16.83	0	0.00	16.70	10	2,960	0.34%
2023/03/21	0	0.00	5	17.15	17.20	-5	3,292	-0.15%
2023/03/20	1	16.70	5	16.95	16.40	-4	3,126	-0.13%
2023/03/17	6	16.48	6	16.42	16.55	0	3,058	0.00%
2023/03/16	1	16.05	0	0.00	16.00	1	2,901	0.03%
2023/03/15	2	16.38	7	16.41	16.20	-5	2,869	-0.17%
2023/03/13	2	15.58	0	0.00	15.80	2	2,683	0.07%
2023/03/10	2	15.65	2	15.60	15.60	0	2,658	0.00%
2023/03/08	0	0.00	5	15.95	15.95	-5	2,679	-0.19%
2023/03/07	0	0.00	1	15.75	15.75	-1	2,676	-0.04%
2023/03/03	2	15.65	0	0.00	15.60	2	2,667	0.07%
2023/03/01	5	15.30	5	15.33	15.35	0	2,678	0.00%
2023/02/24	21	16.27	1	16.30	15.75	20	2,657	0.75%
2023/02/23	0	0.00	15	15.70	16.25	-15	2,458	-0.61%
2023/02/22	2	14.85	1	14.75	14.80	1	2,233	0.04%
2023/02/17	0	0.00	1	14.90	15.05	-1	2,340	-0.04%
2023/02/16	10	14.93	20	14.93	14.90	-10	2,337	-0.43%
2023/02/13	1	14.55	0	0.00	14.40	1	2,917	0.03%
2023/02/10	1	14.40	0	0.00	14.10	1	3,141	0.03%
2023/02/06	1	14.45	0	0.00	14.50	1	3,260	0.03%
2023/02/03	0	0.00	6	14.60	14.70	-6	3,266	-0.18%
2023/01/30	0	0.00	5	14.25	14.30	-5	3,706	-0.13%
2023/01/13	1	14.25	1	13.95	13.55	0	3,651	0.00%
2023/01/12	5	13.65	0	0.00	13.65	5	3,725	0.13%
2023/01/03	1	13.95	11	14.04	13.70	-10	3,834	-0.26%
2022/12/27	0	0.00	18.1	13.55	13.55	-18.1	3,647	-0.50%
2022/12/26	0	0.00	1	13.60	13.50	-1	3,651	-0.03%
2022/12/22	0	0.00	0	14.00	13.55	0	3,664	0.00%
2022/12/19	5	13.75	4	13.73	13.70	1	3,771	0.03%
2022/12/16	5	14.05	0	0.00	14.00	5	3,761	0.13%
2022/12/15	22	14.77	9	14.47	14.60	13	3,704	0.35%
2022/12/14	19	14.28	16	14.39	14.45	3	3,438	0.09%
2022/12/08	0	0.00	10	13.52	13.70	-10	3,256	-0.31%
2022/12/05	2	14.30	0	0.00	14.25	2	3,255	0.06%
2022/12/02	2	14.30	0	0.00	14.30	2	3,208	0.06%
2022/11/28	0	0.00	2	13.90	13.85	-2	3,139	-0.06%
2022/11/25	0	0.00	1	14.00	13.90	-1	3,138	-0.03%
2022/11/24	0	0.00	2	14.10	14.00	-2	3,111	-0.06%
2022/11/23	0.1	13.90	0	0.00	13.90	0.1	3,107	0.00%
2022/11/22	1	13.75	0	0.00	13.80	1	3,069	0.03%
2022/11/21	1	13.95	7	14.10	13.75	-6	3,068	-0.20%
2022/11/18	3	14.33	0	0.00	14.05	3	3,060	0.10%
2022/11/16	23	14.26	5	14.40	14.05	18	3,000	0.60%
2022/11/15	5	13.50	5	13.80	13.80	0	2,910	0.00%
2022/11/10	10	14.23	0	0.00	14.00	10	2,881	0.35%
2022/11/09	8	14.36	11	14.76	14.45	-3	2,822	-0.11%
2022/11/08	16	14.48	5	15.45	14.10	11	2,298	0.48%
2022/11/07	0	0.00	10	13.75	14.40	-10	1,999	-0.50%
2022/11/03	0	0.00	10	12.97	13.15	-10	1,907	-0.52%
2022/11/02	15	12.93	0	0.00	12.95	15	1,909	0.79%
2022/10/27	6	12.93	10	13.28	13.30	-4	1,853	-0.22%
2022/10/26	2	12.83	19	12.86	12.90	-17	1,609	-1.06%
2022/10/25	9	12.20	1	12.20	12.05	8	1,457	0.55%
2022/10/20	21	12.68	20	12.43	12.25	1	1,756	0.06%
2022/10/19	4	12.70	9	12.84	13.00	-5	1,650	-0.30%
2022/09/22	0	0.00	1	13.65	13.65	-1	1,650	-0.06%
2022/09/16	4	14.30	0	0.00	14.30	4	1,652	0.24%
2022/09/05	10	14.50	0	0.00	14.45	10	1,683	0.59%
2022/09/02	0	0.00	10	14.90	14.90	-10	1,682	-0.59%
2022/08/17	0	0.00	5	16.30	16.30	-5	1,597	-0.31%
2022/08/12	0	0.00	5	15.65	15.60	-5	1,500	-0.33%
2022/08/08	0	0.00	5	15.15	15.15	-5	1,432	-0.35%
2022/08/04	0	0.00	2	14.50	14.45	-2	1,424	-0.14%
2022/08/01	2	15.00	7	14.95	15.20	-5	1,411	-0.35%
2022/07/29	24	15.20	17	15.64	14.90	7	1,405	0.50%
2022/07/28	5	15.05	0	0.00	14.80	5	1,123	0.45%
2022/07/26	0	0.00	3	15.80	15.40	-3	1,021	-0.29%
2022/07/25	8	16.18	0	0.00	16.45	8	1,001	0.80%
2022/07/22	2	16.30	2	16.88	16.50	0	997	0.00%
2022/07/21	7	16.34	0	0.00	16.45	7	1,002	0.70%
2022/07/20	19	16.93	19	17.27	16.70	0	989	0.00%
2022/07/19	7	15.64	16	16.05	16.60	-9	820	-1.10%
2022/07/11	0	0.00	12	14.70	14.80	-12	774	-1.55%
2022/07/07	12	14.45	0	0.00	14.40	12	782	1.53%
2022/06/30	6	14.95	0	0.00	14.80	6	770	0.78%
2022/06/28	10	15.63	1	15.80	15.65	9	771	1.17%
2022/06/27	0	0.00	5	15.85	15.95	-5	776	-0.64%
2022/06/20	0	0.00	4	15.90	14.95	-4	869	-0.46%
2022/06/16	5	16.80	5	17.15	16.50	0	873	0.00%
2022/06/14	5	16.70	0	0.00	16.80	5	889	0.56%
2022/06/08	0	0.00	4	18.15	18.05	-4	920	-0.43%
2022/06/06	4	18.05	0	0.00	18.15	4	1,013	0.39%
2022/05/31	1	18.10	0	0.00	18.25	1	1,067	0.09%
2022/05/30	0	0.00	5	18.35	18.30	-5	1,091	-0.46%
2022/05/19	0	0.00	1	17.85	17.85	-1	1,330	-0.08%
2022/05/18	0	0.00	2	17.95	18.10	-2	1,356	-0.15%
2022/05/05	0	0.00	2	19.25	19.25	-2	1,837	-0.11%
2022/04/29	3	19.08	8	18.99	18.90	-5	1,897	-0.26%
2022/04/26	5	19.15	0	0.00	19.00	5	1,899	0.26%
2022/04/19	0	0.00	2	21.25	20.80	-2	1,978	-0.10%
2022/04/18	2	20.55	0	0.00	20.75	2	2,010	0.10%
2022/04/07	5	21.05	0	0.00	21.00	5	2,428	0.21%
2022/04/06	0	0.00	5	21.40	21.75	-5	2,552	-0.20%
2022/04/01	5	21.40	5	21.45	21.60	0	2,840	0.00%
2022/03/31	15	21.73	11	21.76	21.70	4	3,028	0.13%
2022/03/30	10	22.20	0	0.00	21.90	10	3,339	0.30%
2022/03/28	1	22.55	0	0.00	22.40	1	5,040	0.02%
2022/03/25	0	0.00	10	22.80	22.00	-10	5,015	-0.20%
2022/03/17	0	0.00	5	21.75	21.75	-5	5,551	-0.09%
2022/03/15	5	21.15	1	21.20	21.10	4	5,720	0.07%
2022/03/14	0	0.00	1	21.60	21.70	-1	5,767	-0.02%
2022/03/11	5	21.75	0	0.00	21.90	5	5,789	0.09%
2022/03/10	11	22.63	5	22.50	22.10	6	5,834	0.10%
2022/03/09	0	0.00	2	21.15	21.45	-2	5,889	-0.03%
2022/03/08	9	20.97	20	21.05	20.80	-11	5,952	-0.18%
2022/03/07	5	21.85	0	0.00	21.30	5	5,975	0.08%
2022/03/04	5	22.55	30	22.50	22.55	-25	6,033	-0.41%
2022/03/03	15	23.07	0	0.00	23.00	15	6,072	0.25%
2022/03/02	7	22.96	5	23.45	23.25	2	6,121	0.03%
2022/03/01	61	23.17	41	23.22	22.95	20	6,171	0.32%
2022/02/24	6	21.83	8	21.68	21.50	-2	6,106	-0.03%
2022/02/23	0	0.00	5	22.35	22.35	-5	6,207	-0.08%
2022/02/22	5	22.05	40	22.07	21.85	-35	6,493	-0.54%
2022/02/21	5	22.45	0	0.00	22.55	5	6,549	0.08%
2022/02/18	6	22.67	0	0.00	22.90	6	6,650	0.09%
2022/02/17	14	23.32	1	23.50	23.10	13	6,791	0.19%
2022/02/16	2	23.90	5	23.90	23.90	-3	6,815	-0.04%
2022/02/15	31	21.69	5	21.70	21.80	26	6,950	0.37%
2022/02/14	5	21.15	28	21.38	21.30	-23	7,139	-0.32%
2022/02/11	5	22.15	0	0.00	22.10	5	7,514	0.07%
2022/02/10	20	21.92	20	22.06	22.30	0	8,106	0.00%
2022/02/09	25	22.27	5	22.90	22.45	20	8,506	0.24%
2022/02/08	5	20.45	7	21.31	21.75	-2	8,543	-0.02%
2022/02/07	0	0.00	12	21.38	19.80	-12	8,490	-0.14%
2022/01/26	0	0.00	1	20.50	20.55	-1	8,480	-0.01%
2022/01/24	6	20.56	6	21.22	21.15	0	8,542	0.00%
2022/01/21	1	21.60	0	0.00	21.45	1	8,575	0.01%
2022/01/19	6	21.92	1	22.15	22.10	5	8,620	0.06%
2022/01/18	1	22.30	0	0.00	22.25	1	8,669	0.01%
2022/01/14	1	21.55	0	0.00	21.75	1	8,757	0.01%
2022/01/11	3	22.45	0	0.00	22.60	3	9,861	0.03%
2022/01/10	3	23.20	0	0.00	23.20	3	10,194	0.03%
2022/01/07	5	23.10	2	23.90	22.95	3	10,206	0.03%
2022/01/06	15	24.27	0	0.00	23.90	15	10,198	0.15%
2022/01/05	11	24.81	0	0.00	24.85	11	10,309	0.11%
2022/01/04	1	24.40	1	24.20	24.50	0	10,302	0.00%
2022/01/03	2	24.88	2	24.60	24.55	0	10,328	0.00%
2021/12/30	5	24.55	2	24.65	24.60	3	10,504	0.03%
2021/12/29	22	25.26	7	25.65	25.35	15	10,455	0.14%
2021/12/28	11	26.44	4	27.36	26.00	7	10,366	0.07%
2021/12/27	5	26.05	7	26.48	27.00	-2	10,120	-0.02%
2021/12/24	3	26.52	11	26.45	26.55	-8	9,973	-0.08%
2021/12/23	22	26.37	42	26.49	27.00	-20	9,701	-0.21%
2021/12/22	0	0.00	30	24.44	25.35	-30	8,351	-0.36%
2021/12/21	5	23.05	5	23.10	23.05	0	8,071	0.00%
2021/12/20	1	23.05	1	22.90	22.85	0	8,067	0.00%
2021/12/17	5	22.60	0	0.00	22.60	5	8,023	0.06%
2021/12/14	15	23.18	1	22.55	22.40	14	7,994	0.18%
2021/12/13	29	24.52	33	24.86	23.95	-4	7,897	-0.05%
2021/12/10	20	23.30	24	23.30	23.30	-4	7,561	-0.05%
2021/12/09	0	0.00	1	23.30	23.35	-1	7,664	-0.01%
2021/12/08	5	23.50	6	23.42	23.40	-1	7,574	-0.01%
2021/12/07	10	23.25	15	23.20	23.50	-5	7,530	-0.07%
2021/12/06	16	22.94	11	23.05	23.15	5	7,512	0.07%
2021/12/02	6	23.28	0	0.00	23.20	6	7,408	0.08%
2021/12/01	0	0.00	5	23.05	23.15	-5	7,493	-0.07%
2021/11/30	0	0.00	15	22.90	23.05	-15	7,521	-0.20%
2021/11/29	20	21.48	21	21.99	21.95	-1	7,474	-0.01%
2021/11/26	11	22.70	1	22.70	22.60	10	7,489	0.13%
2021/11/25	2	23.68	12	23.46	23.45	-10	7,436	-0.13%
2021/11/24	2	22.95	8	22.96	22.90	-6	7,345	-0.08%
2021/11/23	11	23.04	0	0.00	22.55	11	7,339	0.15%
2021/11/22	16	23.26	15	23.54	23.55	1	7,505	0.01%
2021/11/19	26	23.41	11	23.21	24.00	15	7,423	0.20%
2021/11/18	1	22.35	0	0.00	22.20	1	7,207	0.01%
2021/11/17	12	22.26	5	22.45	22.35	7	7,177	0.10%
2021/11/16	17	23.14	0	0.00	23.05	17	7,081	0.24%
2021/11/15	5	23.45	0	0.00	23.50	5	6,940	0.07%
2021/11/12	6	23.98	11.2	24.34	23.85	-5.2	6,852	-0.08%
2021/11/11	32.2	23.96	11.1	24.61	23.50	21.1	6,655	0.32%
2021/11/10	2.1	24.88	1	24.65	24.60	1.1	6,471	0.02%
2021/11/09	43	24.32	60	24.68	24.60	-17	6,102	-0.28%
2021/11/08	8	22.83	33	22.80	23.00	-25	5,501	-0.45%
2021/11/05	3	21.32	0	0.00	21.30	3	5,133	0.06%
2021/11/04	5	20.60	0	0.00	20.60	5	5,002	0.10%
2021/11/03	0	0.00	10	21.00	20.85	-10	5,125	-0.20%
2021/11/02	2	20.30	0	0.00	20.20	2	5,254	0.04%
2021/11/01	5	20.70	7	20.99	20.70	-2	5,247	-0.04%
2021/10/28	0	0.00	1.1	20.81	21.00	-1.1	5,205	-0.02%
2021/10/27	0	0.00	7	20.84	20.95	-7	5,280	-0.13%
2021/10/25	5	20.80	1	20.71	20.70	4	5,337	0.07%
2021/10/22	11	21.14	5	20.85	21.15	6	5,884	0.10%
2021/10/21	22	22.16	9	22.19	21.60	13	6,516	0.20%
2021/10/20	1	21.20	1	21.15	21.20	0	6,362	0.00%
2021/10/19	10	21.24	5	21.60	21.60	5	6,079	0.08%
2021/10/18	2.1	20.60	52	20.29	21.00	-49.9	5,617	-0.89%
2021/10/15	0	0.00	10	18.95	19.10	-10	5,286	-0.19%
2021/10/14	6	18.57	7	18.98	18.50	-1	5,356	-0.02%
2021/10/13	35	18.73	0	0.00	18.30	35	5,322	0.66%
2021/10/08	3	19.00	3	19.20	18.90	0	5,090	0.00%
2021/10/07	6	19.33	10	19.60	19.35	-4	5,182	-0.08%
2021/10/05	0	0.00	5	18.65	18.50	-5	5,073	-0.10%
2021/10/04	0	0.00	1	18.25	17.75	-1	5,064	-0.02%
2021/10/01	5	19.05	0	0.00	18.55	5	5,049	0.10%
2021/09/30	0	0.00	5	19.60	19.55	-5	5,039	-0.10%
2021/09/28	5	19.85	0	0.00	19.95	5	5,086	0.10%
2021/09/24	0	0.00	5	20.40	20.50	-5	5,184	-0.10%
2021/09/23	0	0.00	1	20.30	20.05	-1	5,245	-0.02%
2021/09/22	2	19.90	4	20.00	20.00	-2	5,324	-0.04%
2021/09/16	5	21.05	0	0.00	20.75	5	5,534	0.09%
2021/09/15	0	0.00	1	21.15	21.20	-1	5,608	-0.02%
2021/09/14	1	21.65	10	21.50	21.60	-9	5,639	-0.16%
2021/09/13	3	21.30	0	0.00	21.00	3	5,718	0.05%
2021/09/08	5	21.10	0	0.00	20.90	5	6,028	0.08%
2021/09/06	8	22.30	18	22.58	21.90	-10	6,299	-0.16%
2021/09/02	10	22.00	3	21.70	21.75	7	6,578	0.11%
2021/09/01	5	22.70	5	23.25	22.60	0	6,793	0.00%
2021/08/30	5	22.65	0	0.00	22.65	5	7,043	0.07%
2021/08/27	0	0.00	1	22.95	22.95	-1	7,230	-0.01%
2021/08/26	3	23.25	0	0.00	23.10	3	7,420	0.04%
2021/08/25	0	0.00	1	23.05	22.95	-1	7,733	-0.01%
2021/08/24	16	23.24	10	23.90	22.85	6	7,820	0.08%
2021/08/23	0	0.00	10	22.08	22.30	-10	7,848	-0.13%
2021/08/19	5	21.50	0	0.00	20.90	5	8,027	0.06%
2021/08/18	0	0.00	14	21.62	22.00	-14	8,156	-0.17%
2021/08/17	0	0.00	1	22.10	21.00	-1	8,366	-0.01%
2021/08/13	6	23.18	0	0.00	22.80	6	8,909	0.07%
2021/08/11	22	24.33	2	24.95	23.60	20	9,109	0.22%
2021/08/10	1	25.60	0	0.00	25.20	1	9,133	0.01%
2021/08/09	1	26.55	10	26.75	26.05	-9	9,209	-0.10%
2021/08/06	10	26.20	21	26.58	25.60	-11	9,267	-0.12%
2021/08/04	5	25.45	0	0.00	25.40	5	9,342	0.05%
2021/08/03	5	26.10	0	0.00	25.85	5	9,614	0.05%
2021/08/02	10	26.30	10	27.05	26.55	0	9,883	0.00%
2021/07/30	0	0.00	1	25.25	25.75	-1	9,904	-0.01%
2021/07/29	5	25.25	5	25.95	25.40	0	10,042	0.00%
2021/07/28	28	25.22	18	25.46	25.20	10	10,144	0.10%
2021/07/27	30	27.33	518	27.98	26.30	-488	9,734	-5.01%	大賣/鉅額交易
2021/07/26	6	25.31	16	25.44	25.90	-10	9,183	-0.11%
2021/07/22	30	23.40	0	0.00	23.25	30	9,337	0.32%
2021/07/19	5	24.30	0	0.00	24.25	5	10,065	0.05%
2021/07/16	1	25.00	0	0.00	24.85	1	10,094	0.01%
2021/07/15	0	0.00	5	24.65	24.65	-5	10,091	-0.05%
2021/07/14	20	24.19	0	0.00	23.85	20	10,097	0.20%
2021/07/13	7	25.01	9	25.31	24.15	-2	9,985	-0.02%
2021/07/12	22	24.77	0	0.00	25.25	22	9,952	0.22%
2021/07/09	45	25.09	1	25.10	25.00	44	9,914	0.44%
2021/07/07	5	25.45	2	25.80	25.35	3	10,006	0.03%
2021/07/06	60	25.68	0	0.00	25.65	60	10,041	0.60%
2021/07/05	0	0.00	10	26.35	26.45	-10	10,210	-0.10%
2021/07/02	5	25.50	0	0.00	25.30	5	10,406	0.05%
2021/07/01	10	25.65	0	0.00	25.55	10	10,493	0.10%
2021/06/29	15	25.97	1	25.85	25.60	14	10,873	0.13%
2021/06/28	16	26.45	26	26.26	26.25	-10	11,111	-0.09%
2021/06/25	0	0.00	2	27.43	26.90	-2	11,160	-0.02%
2021/06/24	38	26.93	22	27.31	27.20	16	11,083	0.14%
2021/06/23	5	26.75	0	0.00	26.40	5	11,158	0.04%
2021/06/22	16	27.11	5	27.11	26.75	11	11,554	0.10%
2021/06/21	10	27.65	1	27.45	27.25	9	11,582	0.08%
2021/06/18	1	28.30	3	28.58	28.95	-2	12,734	-0.02%
2021/06/17	7	28.06	1	27.90	28.00	6	12,614	0.05%
2021/06/16	77	28.73	107	28.46	28.30	-30	12,653	-0.24%	大賣/
2021/06/15	162	29.22	7	29.79	29.20	155	12,668	1.22%	大買/鉅額交易
2021/06/11	42	28.37	3	28.65	28.30	39	13,381	0.29%
2021/06/10	167	28.99	16	29.44	28.75	151	13,691	1.10%	大買/鉅額交易
2021/06/09	21	28.92	188	28.65	28.40	-167	13,488	-1.24%	大賣/鉅額交易
2021/06/08	165	27.36	26	28.23	28.05	139	13,317	1.04%	大買/鉅額交易
2021/06/07	12	27.33	7	26.63	26.95	5	13,176	0.04%
2021/06/04	41	28.53	718	28.72	28.10	-677	13,081	-5.18%	大賣/鉅額交易
2021/06/02	25	28.97	31	29.11	28.90	-6	12,728	-0.05%
2021/06/01	0	0.00	21	26.79	27.55	-21	12,238	-0.17%
2021/05/31	3	25.50	22	25.27	25.05	-19	12,379	-0.15%
2021/05/28	24	24.73	37.1	24.97	24.75	-13.1	12,336	-0.11%
2021/05/27	40	24.55	3	24.52	24.20	37	12,338	0.30%
2021/05/26	112	24.82	5	24.73	24.75	107	12,313	0.87%	大買/鉅額交易
2021/05/25	338	25.33	33	24.92	25.00	305	12,225	2.49%	大買/鉅額交易
2021/05/24	2.1	23.15	10	23.79	24.00	-7.9	12,164	-0.06%
2021/05/21	333	25.52	4.1	24.71	24.20	328.9	12,169	2.70%	大買/鉅額交易
2021/05/17	0.1	21.20	3	20.48	19.60	-2.9	12,405	-0.02%
2021/05/14	1	21.70	4	21.63	21.75	-3	12,332	-0.02%
2021/05/13	1	23.00	0	0.00	23.00	1	12,184	0.01%
2021/05/12	0	0.00	2	26.60	25.55	-2	12,101	-0.02%
2021/05/11	4	29.64	20	28.50	28.35	-16	12,068	-0.13%
2021/05/10	33	31.05	3	30.90	31.45	30	11,997	0.25%
2021/05/07	1	29.10	2	28.65	28.60	-1	12,049	-0.01%
2021/05/06	11	27.53	14	28.25	26.70	-3	11,972	-0.03%
2021/05/05	27	27.99	16	28.74	27.65	11	11,813	0.09%
2021/05/04	4	27.71	0	0.00	26.20	4	11,670	0.03%
2021/05/03	0	0.00	2	29.23	28.65	-2	11,560	-0.02%
2021/04/29	0	0.00	1	31.30	31.00	-1	11,524	-0.01%
2021/04/28	1	32.70	11	32.25	31.25	-10	11,436	-0.09%
2021/04/27	10	33.16	0	0.00	32.30	10	11,254	0.09%
2021/04/26	12	32.34	6	33.24	32.60	6	10,983	0.05%
2021/04/23	0	0.00	1	30.65	30.65	-1	10,542	-0.01%
2021/04/22	0	0.00	3	28.25	27.90	-3	10,540	-0.03%
2021/04/20	0	0.00	1	31.70	31.70	-1	10,615	-0.01%
2021/04/19	5	33.62	1	32.75	32.75	4	10,752	0.04%
2021/04/16	0	0.00	1	36.30	36.30	-1	10,808	-0.01%
2021/04/15	3	32.20	0	0.00	33.00	3	10,947	0.03%
2021/04/14	0	0.00	5	29.90	31.90	-5	11,113	-0.04%
2021/04/09	1	37.90	10	38.44	37.80	-9	11,456	-0.08%
2021/04/08	9	41.48	39	40.76	39.85	-30	11,332	-0.26%
2021/04/07	35	40.15	21	39.30	40.50	14	11,139	0.13%
2021/04/06	11	36.04	24	35.85	36.85	-13	11,109	-0.12%
2021/04/01	43	32.39	33	32.06	33.50	10	11,321	0.09%
2021/03/31	29	30.22	35	30.26	30.70	-6	11,137	-0.05%
2021/03/30	7	28.47	12	28.08	27.95	-5	11,109	-0.05%
2021/03/29	6	27.78	7	27.67	27.55	-1	11,221	-0.01%
2021/03/26	19	27.32	37	27.76	28.00	-18	11,462	-0.16%
2021/03/25	62	28.11	31	27.99	27.90	31	11,748	0.26%
2021/03/24	13	26.03	6	26.36	26.75	7	12,908	0.05%
2021/03/23	36	25.97	43	24.78	24.35	-7	13,165	-0.05%
2021/03/22	5	26.40	0	0.00	26.40	5	12,040	0.04%
2021/03/19	6	24.00	14	24.00	24.00	-8	12,104	-0.07%
2021/03/18	23	21.85	5	21.85	21.85	18	12,247	0.15%
2021/03/17	19	19.44	13	19.29	19.90	6	12,261	0.05%
2021/03/16	58	18.06	133	18.15	19.00	-75	11,553	-0.65%	大賣/
2021/03/15	66	18.01	2	18.00	18.05	64	11,407	0.56%
2021/03/12	2	17.65	0	0.00	17.65	2	11,400	0.02%
2021/03/10	7	16.99	0	0.00	16.95	7	12,278	0.06%
2021/03/09	2	16.75	0	0.00	16.95	2	12,373	0.02%
2021/03/08	3	17.05	0	0.00	16.75	3	12,498	0.02%
2021/03/04	10	17.70	10	17.40	17.30	0	12,865	0.00%
2021/03/03	0	0.00	3	17.15	17.20	-3	12,877	-0.02%
2021/03/02	0	0.00	5	17.40	17.35	-5	13,058	-0.04%
2021/02/25	0	0.00	11	17.50	17.50	-11	13,530	-0.08%
2021/02/23	4	17.70	8	17.83	17.60	-4	14,549	-0.03%
2021/02/22	9	18.73	8	19.01	18.75	1	16,106	0.01%
2021/02/19	1	18.50	7	18.54	18.40	-6	16,893	-0.04%
2021/02/18	9	18.88	1	18.65	18.50	8	17,339	0.05%
2021/02/17	0	0.00	5	17.65	17.65	-5	17,392	-0.03%
2021/02/01	0	0.00	2	15.30	16.00	-2	20,419	-0.01%
2021/01/26	0	0.00	3	13.70	13.70	-3	21,214	-0.01%
2021/01/25	2	14.30	0	0.00	14.30	2	21,304	0.01%
2021/01/22	0	0.00	2	13.60	13.60	-2	21,881	-0.01%
2021/01/20	0	0.00	7	13.79	13.65	-7	22,944	-0.03%
2021/01/19	5	14.95	0	0.00	14.50	5	22,992	0.02%
2021/01/14	5	15.65	0	0.00	15.30	5	25,209	0.02%
2021/01/12	15	15.51	14	15.59	15.40	1	25,401	0.00%
2021/01/11	0	0.00	1	16.60	16.65	-1	25,317	0.00%
2021/01/08	2	17.10	0	0.00	16.60	2	25,313	0.01%
2021/01/06	5	16.14	1	16.05	16.50	4	25,542	0.02%
2021/01/05	0	0.00	24	16.87	17.00	-24	25,605	-0.09%
2021/01/04	0	0.00	1	18.10	17.50	-1	25,605	0.00%
2020/12/31	0	0.00	2	17.30	17.25	-2	25,391	-0.01%
2020/12/30	2	17.35	1	17.25	17.40	1	25,329	0.00%
2020/12/28	13	18.04	13	17.98	17.65	0	25,122	0.00%
2020/12/25	6	17.81	3	17.25	17.25	3	24,821	0.01%
2020/12/24	7	17.64	2	17.45	17.50	5	24,665	0.02%
2020/12/23	40	17.71	41	17.75	17.55	-1	24,380	0.00%
2020/12/22	4	17.80	4	17.71	17.05	0	24,245	0.00%
2020/12/21	4	19.20	4	18.30	18.05	0	23,970	0.00%
2020/12/18	64	19.13	45	18.82	18.70	19	23,684	0.08%
2020/12/17	5	18.00	11	18.18	18.20	-6	22,522	-0.03%
2020/12/16	2	16.50	8	16.53	16.55	-6	22,164	-0.03%
2020/12/15	5	16.15	0	0.00	16.20	5	22,041	0.02%
2020/12/14	11	16.86	5	16.97	16.60	6	21,951	0.03%
2020/12/11	5	16.04	4	16.00	16.00	1	21,725	0.00%
2020/12/10	14	16.97	39.3	17.13	16.65	-25.3	21,536	-0.12%
2020/12/09	5	17.24	7	17.35	17.05	-2	21,348	-0.01%
2020/12/07	4	18.05	4	17.70	17.70	0	20,932	0.00%
2020/12/04	37	18.63	23	18.18	17.95	14	20,725	0.07%
2020/12/03	2	17.53	15	17.86	17.45	-13	19,960	-0.07%
2020/12/02	2	18.05	18	17.86	17.70	-16	19,873	-0.08%
2020/12/01	7	18.69	9	19.08	18.30	-2	19,753	-0.01%
2020/11/30	10	18.21	24	18.08	18.10	-14	19,546	-0.07%
2020/11/27	6	17.73	75	17.81	17.85	-69	19,607	-0.35%
2020/11/26	13	18.62	7	18.83	18.75	6	19,397	0.03%
2020/11/25	35	19.46	69	19.15	18.95	-34	19,171	-0.18%
2020/11/24	15	18.88	3	19.10	18.65	12	18,775	0.06%
2020/11/23	16	19.21	3	19.52	19.00	13	18,562	0.07%
2020/11/20	25	19.07	34	18.91	19.20	-9	18,218	-0.05%
2020/11/19	107	19.24	64	19.44	19.10	43	17,425	0.25%	大買/
2020/11/18	54	18.43	45	18.33	18.55	9	15,774	0.06%
2020/11/17	76	18.22	37	17.39	17.25	39	14,842	0.26%
2020/11/16	52	17.23	32	17.31	17.30	20	14,314	0.14%
2020/11/13	130	17.40	136	17.26	17.30	-6	14,107	-0.04%	大買/大賣/
2020/11/12	3	16.30	0	0.00	16.20	3	13,180	0.02%
2020/11/11	2	16.35	8	16.60	16.15	-6	13,049	-0.05%
2020/11/10	34	16.59	35	16.71	16.55	-1	12,829	-0.01%
2020/11/09	62	16.92	54	17.03	17.05	8	12,241	0.07%
2020/11/06	40	16.44	9	16.48	16.60	31	10,997	0.28%
2020/11/05	0	0.00	2	15.40	15.10	-2	9,976	-0.02%
2020/11/04	3	15.08	2	14.95	15.25	1	9,771	0.01%
2020/11/03	0	0.00	4	15.00	14.70	-4	9,658	-0.04%
2020/11/02	4	14.80	0	0.00	14.70	4	9,540	0.04%
2020/10/30	35	15.57	29	15.23	15.00	6	9,403	0.06%
2020/10/29	4	15.11	1	15.10	15.10	3	8,786	0.03%
2020/10/28	31	15.34	36	15.67	15.50	-5	8,453	-0.06%
2020/10/26	44	15.28	36	14.57	14.70	8	7,463	0.11%
2020/10/23	50	14.85	46	14.97	15.05	4	7,132	0.06%
2020/10/22	84	14.62	70	14.72	14.95	14	6,473	0.22%
2020/10/21	6	12.78	3	13.38	13.60	3	5,302	0.06%
2020/10/19	0	0.00	2	12.40	12.60	-2	4,951	-0.04%
2020/10/16	2	12.70	2	12.30	12.30	0	4,874	0.00%
2020/10/15	15	12.93	2	12.65	12.55	13	4,772	0.27%
2020/10/14	5	12.48	108	12.53	13.00	-103	4,618	-2.23%	大賣/鉅額交易
2020/10/13	106	12.29	5	12.37	12.40	101	4,163	2.43%	大買/鉅額交易
2020/09/30	2	10.98	2	11.15	10.90	0	3,861	0.00%
2020/09/24	2	10.98	3	10.95	11.05	-1	3,692	-0.03%
2020/09/23	5	11.59	3	11.90	11.20	2	3,630	0.06%
2020/09/22	33	12.69	28	12.00	11.75	5	3,599	0.14%
2020/09/21	0	0.00	1	11.70	12.35	-1	3,146	-0.03%
2020/09/18	0	0.00	2	11.30	11.25	-2	2,957	-0.07%
2020/09/10	0	0.00	2	10.95	10.95	-2	2,840	-0.07%
2020/09/07	0	0.00	5	11.22	11.20	-5	2,771	-0.18%
2020/09/03	0	0.00	16	11.71	11.40	-16	2,712	-0.59%
2020/09/02	12	11.80	3	11.78	11.90	9	2,642	0.34%
2020/08/24	0	0.00	2	11.43	11.30	-2	2,319	-0.09%
2020/08/20	7	10.71	3	10.85	10.75	4	2,208	0.18%
2020/08/19	18	11.81	2	11.93	11.75	16	2,095	0.76%
2020/08/18	1	10.80	1	11.05	11.10	0	1,767	0.00%
2020/08/17	0	0.00	5	9.90	10.10	-5	1,502	-0.33%
2020/08/12	3	9.62	0	0.00	9.54	3	1,433	0.21%
2020/08/10	1	9.70	0	0.00	9.73	1	1,441	0.07%
2020/08/07	0	0.00	3	9.74	9.74	-3	1,453	-0.21%
2020/08/05	3	9.96	0	0.00	9.84	3	1,453	0.21%
2020/08/04	4	9.83	6	9.90	9.90	-2	1,465	-0.14%
2020/07/30	3	9.82	0	0.00	9.78	3	1,519	0.20%
2020/07/29	3	9.95	3	10.05	9.80	0	1,516	0.00%
2020/07/27	0	0.00	3	9.52	9.37	-3	1,378	-0.22%
2020/07/24	3	9.51	3	9.33	9.31	0	1,407	0.00%
2020/07/23	3	9.69	0	0.00	9.63	3	1,403	0.21%
2020/07/22	0	0.00	3	9.78	9.74	-3	1,405	-0.21%
2020/07/20	3	9.41	3	9.52	9.57	0	1,395	0.00%
2020/07/17	3	9.73	0	0.00	9.57	3	1,395	0.21%
2020/07/15	2	10.15	2	9.95	10.00	0	1,382	0.00%
2020/07/07	0	0.00	5	10.10	10.20	-5	1,194	-0.42%
2020/07/03	0	0.00	1	10.00	9.96	-1	1,175	-0.09%
2020/07/02	0	0.00	1	9.99	10.05	-1	1,173	-0.09%
2020/07/01	3	10.10	3	10.20	10.05	0	1,164	0.00%
2020/06/29	2	9.55	0	0.00	9.60	2	1,021	0.20%
2020/06/23	1	9.82	0	0.00	9.82	1	1,028	0.10%
2020/06/16	0	0.00	3	9.64	9.68	-3	1,051	-0.29%
2020/06/15	3	9.41	0	0.00	9.41	3	1,081	0.28%
2020/06/12	3	9.25	4	9.39	9.50	-1	1,216	-0.08%
2020/06/05	0	0.00	1	10.20	10.10	-1	1,260	-0.08%
2020/06/04	0	0.00	1	10.05	10.05	-1	1,260	-0.08%
2020/06/03	0	0.00	2	10.15	10.15	-2	1,273	-0.16%
2020/06/02	5	10.30	0	0.00	10.10	5	1,269	0.39%
2020/05/29	0	0.00	5	10.05	9.94	-5	1,190	-0.42%
2020/05/22	3	9.76	0	0.00	9.68	3	1,152	0.26%
2020/05/21	4	9.92	4	10.02	9.96	0	1,151	0.00%
2020/05/19	2	9.90	0	0.00	9.89	2	1,147	0.17%
2020/05/18	0	0.00	2	9.94	9.92	-2	1,150	-0.17%
2020/05/15	2	9.85	0	0.00	9.70	2	1,146	0.17%
2020/05/13	0	0.00	3	10.10	10.05	-3	1,137	-0.26%
2020/05/12	4	9.92	4	9.96	9.92	0	1,132	0.00%
2020/05/11	2	10.15	2	10.25	10.20	0	1,159	0.00%
2020/05/08	4	10.58	5	10.60	10.40	-1	1,174	-0.09%
2020/05/07	5	10.25	0	0.00	10.15	5	1,178	0.42%
2020/04/30	2	9.95	0	0.00	10.00	2	1,085	0.18%
2020/04/29	0	0.00	7	10.15	10.15	-7	1,061	-0.66%
2020/04/24	0	0.00	1	8.90	8.93	-1	1,058	-0.09%
2020/04/22	2	8.41	2	8.50	8.60	0	1,083	0.00%
2020/04/14	0	0.00	3	8.74	8.74	-3	1,139	-0.26%
2020/04/10	3	8.68	3	8.77	8.66	0	1,187	0.00%
2020/04/09	3	8.62	3	8.72	8.58	0	1,224	0.00%
2020/04/01	0	0.00	3	7.98	8.05	-3	1,319	-0.23%
2020/03/27	9	8.08	3	8.23	7.92	6	1,333	0.45%
2020/03/19	2	6.75	0	0.00	6.75	2	1,442	0.14%
2020/03/12	4	8.84	2	8.78	8.78	2	1,243	0.16%
2020/03/10	2	9.18	3	9.25	9.57	-1	1,241	-0.08%
2020/02/27	1	10.00	0	0.00	10.05	1	1,296	0.08%
2020/02/25	2	10.40	0	0.00	10.40	2	1,343	0.15%
2020/02/21	0	0.00	2	10.75	10.75	-2	1,378	-0.15%
2020/02/20	2	10.95	0	0.00	10.90	2	1,403	0.14%
2020/02/10	1	11.30	1	11.15	10.90	0	1,491	0.00%
2020/01/30	5	10.80	1	10.80	10.80	4	1,658	0.24%
2020/01/09	1	11.75	0	0.00	11.70	1	1,690	0.06%
2020/01/08	0	0.00	1	11.80	11.75	-1	1,704	-0.06%
2020/01/07	2	12.18	1	12.00	12.00	1	1,673	0.06%
2020/01/02	6	12.40	4	12.45	12.50	2	1,611	0.12%
2019/12/25	0	0.00	1	11.80	11.85	-1	1,525	-0.07%
2019/12/20	0	0.00	1	12.10	12.20	-1	1,525	-0.07%
2019/12/19	0	0.00	1	12.00	11.95	-1	1,498	-0.07%
2019/12/10	0	0.00	2	11.45	11.45	-2	1,510	-0.13%
2019/11/29	0	0.00	2	11.50	11.40	-2	1,521	-0.13%
2019/11/22	0	0.00	3	11.15	11.15	-3	1,469	-0.20%
2019/11/21	3	11.05	0	0.00	11.15	3	1,512	0.20%
2019/11/18	2	11.05	3	11.15	11.15	-1	1,473	-0.07%
2019/11/05	0	0.00	1	11.00	11.00	-1	1,643	-0.06%
2019/10/30	3	11.25	2	11.35	11.45	1	2,045	0.05%
2019/10/29	11	12.19	18	12.11	11.55	-7	2,050	-0.34%
2019/10/28	10	11.90	0	0.00	11.90	10	1,876	0.53%
2019/09/12	0	0.00	2	11.35	11.35	-2	5,199	-0.04%
2019/08/26	0	0.00	6	11.55	11.65	-6	5,330	-0.11%
2019/08/13	2	12.00	0	0.00	12.00	2	5,841	0.03%
2019/08/07	0	0.00	1	12.30	12.30	-1	5,742	-0.02%
2019/08/06	18	12.63	22	12.82	12.25	-4	5,674	-0.07%
2019/08/02	0	0.00	1	12.00	11.70	-1	5,353	-0.02%
2019/08/01	10	11.85	2	12.00	11.75	8	5,270	0.15%
2019/07/29	0	0.00	2	12.00	11.90	-2	5,169	-0.04%
2019/07/24	1	11.90	0	0.00	12.05	1	5,046	0.02%
2019/07/23	0	0.00	9	12.00	12.00	-9	5,015	-0.18%
2019/07/19	1	12.40	1	12.05	12.05	0	4,969	0.00%
2019/07/18	10	12.05	10	12.00	12.00	0	4,897	0.00%
2019/07/15	17	11.97	10	12.10	12.10	7	4,826	0.15%
2019/07/11	16	13.31	12	13.18	13.10	4	4,624	0.09%
2019/07/10	17	13.29	12	13.33	13.75	5	4,472	0.11%
2019/07/09	2	12.55	0	0.00	12.50	2	4,137	0.05%
2019/07/03	0	0.00	1	13.10	12.80	-1	3,992	-0.03%
2019/07/01	2	12.98	8	12.93	13.05	-6	4,113	-0.15%
2019/06/28	20	12.70	18	12.74	13.00	2	4,020	0.05%
2019/06/27	23	12.96	15	12.88	13.00	8	3,877	0.21%
2019/06/26	9	12.48	30	12.48	12.65	-21	3,282	-0.64%
2019/06/25	12	11.66	22	11.85	11.50	-10	2,854	-0.35%
2019/06/24	15	11.71	0	0.00	11.75	15	2,509	0.60%
2019/06/17	0	0.00	10	10.50	10.45	-10	2,136	-0.47%
2019/06/13	10	10.15	0	0.00	10.05	10	2,234	0.45%
2019/06/05	0	0.00	5	10.61	10.45	-5	2,225	-0.22%
2019/06/04	2	10.45	1	10.60	10.35	1	2,212	0.05%
2019/05/29	8	11.34	17	11.44	11.15	-9	2,020	-0.45%
2019/05/28	12	11.38	0	0.00	11.40	12	1,689	0.71%
2019/05/02	0	0.00	2	9.76	9.74	-2	1,484	-0.13%
2019/04/29	2	9.65	0	0.00	9.60	2	1,483	0.13%
2019/04/26	2	9.86	2	9.73	9.84	0	1,488	0.00%
2019/04/03	3	11.65	0	0.00	11.40	3	1,213	0.25%
2019/03/25	0	0.00	2	10.35	10.30	-2	1,300	-0.15%
2019/03/21	2	10.50	2	10.65	10.40	0	1,275	0.00%
2019/03/19	22	11.02	0	0.00	10.60	22	1,246	1.76%
2019/03/14	0	0.00	10	10.45	10.45	-10	1,093	-0.91%
2019/03/04	0	0.00	1	10.35	10.35	-1	1,097	-0.09%
2019/02/22	2	10.15	2	10.25	10.25	0	1,058	0.00%
2019/02/21	0	0.00	2	10.25	10.30	-2	1,056	-0.19%
2019/02/19	2	10.35	8	10.60	10.20	-6	1,086	-0.55%
2019/02/15	2	9.87	2	9.94	9.90	0	1,026	0.00%
2019/02/13	18	10.10	0	0.00	10.00	18	1,015	1.77%
2019/01/30	2	9.40	2	9.47	9.40	0	1,003	0.00%
2019/01/25	0	0.00	10	9.58	9.58	-10	1,051	-0.95%
2019/01/24	0	0.00	2	9.55	9.64	-2	1,091	-0.18%
2019/01/22	3	9.48	1	9.46	9.48	2	1,089	0.18%
2019/01/18	2	9.52	3	9.62	9.56	-1	1,107	-0.09%
2019/01/17	1	9.45	1	9.59	9.41	0	1,116	0.00%
2019/01/14	2	9.30	4	9.27	9.22	-2	1,110	-0.18%
2019/01/11	3	9.34	3	9.32	9.33	0	1,114	0.00%
2019/01/10	2	9.42	2	9.44	9.41	0	1,114	0.00%
2019/01/09	13	9.65	2	9.48	9.50	11	1,123	0.98%
2019/01/08	2	9.38	0	0.00	9.31	2	1,132	0.18%
2019/01/04	2	9.22	2	9.24	9.24	0	1,174	0.00%
2019/01/03	4	9.58	6	9.56	9.51	-2	1,187	-0.17%
2019/01/02	2	9.67	0	0.00	9.66	2	1,216	0.16%
2018/12/27	4	9.78	6	9.82	9.77	-2	1,247	-0.16%
2018/12/26	6	9.90	6	9.90	9.75	0	1,241	0.00%
2018/12/25	4	10.45	2	10.45	10.30	2	1,209	0.17%
2018/12/22	5	10.32	14	10.37	10.35	-9	1,047	-0.86%
2018/12/21	9	10.00	0	0.00	10.45	9	1,001	0.90%
2018/12/19	2	9.92	3	10.01	9.83	-1	917	-0.11%
2018/12/11	2	9.51	2	9.58	9.52	0	916	0.00%
2018/12/10	0	0.00	2	9.46	9.46	-2	934	-0.21%
2018/12/06	4	9.56	6	9.54	9.50	-2	959	-0.21%
2018/12/05	2	9.85	2	9.91	9.98	0	969	0.00%
2018/12/03	0	0.00	3	10.20	10.10	-3	1,023	-0.29%
2018/11/30	0	0.00	4	9.83	9.92	-4	1,049	-0.38%
2018/11/29	4	9.85	2	10.05	9.71	2	1,128	0.18%
2018/11/28	0	0.00	2	9.59	9.70	-2	1,137	-0.18%
2018/11/26	2	9.33	4	9.42	9.35	-2	1,310	-0.15%
2018/11/23	2	9.31	0	0.00	9.32	2	1,402	0.14%
2018/11/22	7	9.76	0	0.00	9.60	7	1,577	0.44%
2018/11/21	0	0.00	2	9.46	9.53	-2	1,572	-0.13%
2018/11/20	2	9.29	2	9.37	9.37	0	1,580	0.00%
2018/11/19	0	0.00	2	9.33	9.38	-2	1,589	-0.13%
2018/11/16	4	9.59	5	9.43	9.30	-1	1,590	-0.06%
2018/11/15	4	9.90	2	9.83	9.83	2	1,570	0.13%
2018/11/13	2	9.82	2	9.89	9.89	0	1,598	0.00%
2018/11/09	0	0.00	1	10.00	10.05	-1	1,646	-0.06%
2018/11/08	3	10.32	1	10.25	10.15	2	1,677	0.12%
2018/11/07	0	0.00	2	10.15	10.20	-2	1,696	-0.12%
2018/11/06	2	9.90	1	9.99	9.94	1	1,749	0.06%
2018/11/05	4	10.00	9	10.09	10.05	-5	1,749	-0.29%
2018/11/02	8	10.39	2	10.45	10.25	6	1,755	0.34%
2018/11/01	6	10.15	6	10.23	10.35	0	1,749	0.00%
2018/10/31	1	9.54	0	0.00	9.56	1	1,732	0.06%
2018/10/25	3	9.51	3	9.22	9.24	0	1,842	0.00%
2018/10/24	3	9.95	3	10.05	10.00	0	1,862	0.00%
2018/10/22	1	10.25	3	10.15	10.20	-2	2,011	-0.10%
2018/10/19	4	9.97	5	10.04	9.97	-1	2,204	-0.05%
2018/10/18	4	10.20	0	0.00	10.15	4	2,536	0.16%
2018/10/17	2	10.40	4	10.45	10.40	-2	2,600	-0.08%
2018/10/16	2	10.45	3	10.30	10.35	-1	2,609	-0.04%
2018/10/15	2	9.98	2	10.10	9.99	0	2,622	0.00%
2018/10/12	6	9.83	7	9.86	9.91	-1	2,664	-0.04%
2018/10/11	2	10.00	0	0.00	9.99	2	2,776	0.07%
2018/10/09	3	11.05	3	11.05	11.10	0	2,908	0.00%
2018/10/08	3	11.28	4	11.41	11.20	-1	2,883	-0.03%
2018/10/05	3	11.45	3	11.50	11.40	0	2,890	0.00%
2018/10/04	2	12.20	0	0.00	12.20	2	2,878	0.07%
2018/09/28	5	13.05	4	12.86	12.75	1	3,015	0.03%
2018/09/21	0	0.00	2	12.50	12.50	-2	3,509	-0.06%
2018/09/20	2	12.30	0	0.00	12.30	2	3,504	0.06%
2018/09/11	0	0.00	11	12.61	12.65	-11	3,752	-0.29%
2018/09/10	4	12.70	3	12.55	12.35	1	3,756	0.03%
2018/09/07	2	13.65	2	13.05	13.15	0	3,808	0.00%
2018/09/06	4	13.73	6	13.88	13.95	-2	3,792	-0.05%
2018/09/05	4	14.43	2	14.55	14.20	2	3,800	0.05%
2018/09/04	0	0.00	3	14.20	14.15	-3	3,764	-0.08%
2018/08/31	6	14.28	5	14.55	14.00	1	3,770	0.03%
2018/08/30	15	13.94	18	13.94	13.85	-3	3,686	-0.08%
2018/08/29	11	14.08	10	14.20	14.40	1	3,660	0.03%
2018/08/27	10	12.80	0	0.00	13.10	10	3,589	0.28%
2018/08/21	3	13.30	0	0.00	13.30	3	3,860	0.08%
2018/08/20	0	0.00	10	13.95	14.10	-10	3,895	-0.26%
2018/08/17	0	0.00	2	14.15	14.15	-2	3,911	-0.05%
2018/08/15	0	0.00	18	13.81	13.80	-18	3,977	-0.45%
2018/08/13	2	14.23	0	0.00	14.35	2	4,102	0.05%
2018/08/08	5	15.80	3	15.83	15.85	2	4,171	0.05%
2018/08/03	0	0.00	3	15.80	15.80	-3	4,451	-0.07%
2018/08/01	5	16.20	3	16.15	16.20	2	4,757	0.04%
2018/07/27	11	16.90	3	16.90	17.10	8	4,977	0.16%
2018/07/26	5	16.65	15	16.77	16.65	-10	4,929	-0.20%
2018/07/25	10	16.90	4	17.30	17.05	6	4,817	0.12%
2018/07/24	3	15.65	0	0.00	15.75	3	4,673	0.06%
2018/07/18	3	15.72	1	15.70	15.95	2	5,213	0.04%
2018/07/13	1	14.80	0	0.00	14.75	1	5,424	0.02%
2018/07/06	0	0.00	7	15.46	15.25	-7	6,270	-0.11%
2018/07/05	9	15.58	0	0.00	15.75	9	6,463	0.14%
2018/07/04	5	14.95	5	15.20	15.20	0	6,224	0.00%
2018/06/21	1	15.95	0	0.00	15.80	1	9,407	0.01%
2018/06/14	0	0.00	5	16.85	16.80	-5	12,274	-0.04%
2018/06/13	0	0.00	5	17.10	16.95	-5	12,508	-0.04%
2018/06/12	1	16.90	0	0.00	16.85	1	12,583	0.01%
2018/06/11	3	17.40	0	0.00	17.35	3	12,666	0.02%
2018/06/06	1	18.10	0	0.00	18.05	1	13,307	0.01%
2018/05/31	0	0.00	5	17.85	17.70	-5	15,099	-0.03%
2018/05/30	7	18.12	3	17.97	18.00	4	15,866	0.03%
2018/05/22	5	19.65	0	0.00	19.05	5	19,658	0.03%
2018/05/21	0	0.00	8	19.00	19.00	-8	19,665	-0.04%
2018/05/16	8	19.00	8	18.90	18.90	0	19,711	0.00%
2018/05/15	8	18.80	8	18.55	18.55	0	19,715	0.00%
2018/05/11	8	19.35	8	19.00	19.00	0	19,723	0.00%
2018/05/10	8	20.45	10	20.10	20.10	-2	19,658	-0.01%
2018/05/09	1	20.30	10	20.65	20.20	-9	19,617	-0.05%
2018/05/08	13	20.01	13	19.72	19.70	0	19,609	0.00%
2018/05/07	8	19.75	8	19.70	19.70	0	19,730	0.00%
2018/05/04	24	20.38	14	20.24	20.20	10	20,048	0.05%
2018/05/02	5	20.10	1	20.35	19.50	4	20,180	0.02%
2018/04/30	6	20.06	6	20.16	20.25	0	20,813	0.00%
2018/04/27	1	19.85	10	19.60	20.50	-9	21,028	-0.04%
2018/04/26	1	18.65	0	0.00	18.65	1	21,311	0.00%
2018/04/25	6	19.93	1	20.35	20.20	5	21,444	0.02%
2018/04/24	5	21.40	5	19.70	19.70	0	21,421	0.00%
2018/04/23	1	21.90	1	22.05	21.75	0	21,234	0.00%
2018/04/20	8	21.60	10	21.85	21.90	-2	21,144	-0.01%
2018/04/19	1	23.40	3	23.15	22.80	-2	21,078	-0.01%
2018/04/18	5	22.02	0	0.00	22.15	5	21,106	0.02%
2018/04/16	8	22.85	9	22.10	22.10	-1	21,233	0.00%
2018/04/12	8	23.10	8	23.30	23.10	0	20,778	0.00%
2018/04/11	15	23.23	9	22.95	22.95	6	20,546	0.03%
2018/04/10	0	0.00	1	24.05	23.00	-1	20,305	0.00%
2018/04/09	0	0.00	1	24.90	24.20	-1	20,075	0.00%
2018/04/02	10	25.36	13	24.97	24.20	-3	19,384	-0.02%
2018/03/31	8	23.28	6	23.29	23.90	2	18,544	0.01%
2018/03/30	5	22.43	4	22.43	22.20	1	18,169	0.01%
2018/03/27	1	23.00	7	23.56	23.30	-6	17,423	-0.03%
2018/03/26	11	24.29	16	23.67	23.20	-5	17,178	-0.03%
2018/03/23	22	23.59	46	23.54	24.30	-24	16,765	-0.14%
2018/03/22	18	23.96	28	23.74	23.20	-10	16,108	-0.06%
2018/03/21	102	26.56	205	26.47	25.45	-103	15,576	-0.66%	大買/大賣/鉅額交易
2018/03/20	81	25.05	30	24.49	25.75	51	14,514	0.35%
2018/03/19	25	22.99	30	23.21	23.45	-5	13,762	-0.04%
2018/03/16	15	21.49	8	21.40	21.35	7	13,532	0.05%
2018/03/15	21	21.75	8	21.60	21.60	13	13,522	0.10%
2018/03/14	22	22.30	17	22.48	22.50	5	13,429	0.04%
2018/03/13	22	23.05	21	23.00	23.10	1	13,352	0.01%
2018/03/12	23	21.59	9	22.01	22.05	14	13,259	0.11%
2018/03/09	8	24.50	11	23.12	22.95	-3	13,083	-0.02%
2018/03/08	67	26.72	41	27.96	25.45	26	12,833	0.20%
2018/03/07	3	28.07	44	28.09	28.25	-41	12,386	-0.33%
2018/03/06	33	24.47	7	24.47	25.70	26	12,016	0.22%
2018/03/05	67	22.63	5	23.32	23.40	62	11,526	0.54%
2018/03/02	11	20.32	2	20.30	21.30	9	10,741	0.08%
2018/03/01	5	19.56	216	20.09	19.40	-211	9,776	-2.16%	大賣/鉅額交易
2018/02/27	237	19.54	17	19.63	19.85	220	9,232	2.38%	大買/鉅額交易
2018/02/26	9	20.17	13	20.06	20.40	-4	8,440	-0.05%
2018/02/23	3	18.48	12	18.44	18.55	-9	7,520	-0.12%
2018/02/22	29	16.92	24	16.93	16.90	5	6,916	0.07%
2018/02/21	6	15.93	1	16.10	16.10	5	6,658	0.08%
2018/02/09	1	14.25	0	0.00	14.30	1	6,480	0.02%
2018/02/07	1	15.50	0	0.00	15.30	1	6,356	0.02%
2018/02/06	0	0.00	2	15.40	15.35	-2	6,289	-0.03%
2018/01/30	0	0.00	1	17.70	17.40	-1	5,781	-0.02%
2018/01/29	9	18.38	13	18.40	18.50	-4	5,603	-0.07%
2018/01/26	1	17.80	1	18.05	17.60	0	5,201	0.00%
2018/01/25	22	17.49	24	17.63	17.65	-2	5,043	-0.04%
2018/01/24	22	17.65	14	17.84	17.65	8	4,932	0.16%
2018/01/23	2	17.38	16	17.73	17.20	-14	4,276	-0.33%
2018/01/22	11	16.70	56	16.38	17.35	-45	3,898	-1.15%
2018/01/19	86	15.37	26	15.46	15.80	60	3,421	1.75%
2018/01/17	0	0.00	96	14.55	14.55	-96	3,059	-3.14%
2018/01/12	7	15.55	10	15.35	15.00	-3	2,958	-0.10%
2018/01/11	5	15.00	0	0.00	15.45	5	2,714	0.18%