映泰 (2399)-凱基-士林券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.30
漲跌
--
漲幅
0.00%
成交量
744張
產業
上市電腦週邊類股▼0.79%
312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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/05/03	0	0.00	8	20.30	20.30	-8	3,157	-0.25%
2024/05/02	0	0.00	5	20.40	20.30	-5	3,217	-0.16%
2024/04/30	3	20.60	0	0.00	20.45	3	3,215	0.09%
2024/04/24	3	20.60	0	0.00	20.65	3	3,247	0.09%
2024/04/22	0	0.00	1	20.20	20.20	-1	3,260	-0.03%
2024/04/15	0	0.00	2	22.48	22.20	-2	3,405	-0.06%
2024/04/11	6	22.95	0	0.00	22.85	6	3,397	0.18%
2024/04/10	0	0.00	1	23.05	23.05	-1	3,402	-0.03%
2024/04/08	0	0.00	8	22.96	22.90	-8	3,458	-0.23%
2024/04/03	0	0.00	3	23.05	23.10	-3	3,469	-0.09%
2024/03/27	0	0.00	11	23.33	23.30	-11	3,774	-0.29%
2024/03/26	2	23.40	0	0.00	23.25	2	3,782	0.05%
2024/03/22	0	0.00	3	23.12	23.10	-3	3,785	-0.08%
2024/03/20	4	22.95	0	0.00	22.80	4	3,812	0.10%
2024/03/15	1	23.55	0	0.00	23.35	1	4,061	0.02%
2024/03/14	3	23.70	0	0.00	23.75	3	4,124	0.07%
2024/03/13	2	24.20	0	0.00	23.80	2	4,252	0.05%
2024/03/12	24	24.66	13	24.68	24.80	11	4,941	0.22%
2024/03/08	0	0.00	3	23.55	23.90	-3	5,484	-0.05%
2024/03/07	1	24.40	0	0.00	24.15	1	5,448	0.02%
2024/03/06	2	24.95	1	25.00	24.65	1	5,366	0.02%
2024/03/05	11	25.15	2	25.60	25.15	9	5,334	0.17%
2024/03/04	9	25.08	5	24.65	24.65	4	5,159	0.08%
2024/03/01	15	26.25	23	25.89	25.95	-8	5,079	-0.16%
2024/02/29	0	0.00	21	25.78	26.65	-21	4,615	-0.45%
2024/02/27	18	24.64	16	25.20	24.25	2	4,502	0.04%
2024/02/26	44	24.80	10	24.75	24.90	34	4,489	0.76%
2024/02/23	1	24.50	2	24.50	24.35	-1	4,488	-0.02%
2024/02/22	0	0.00	5	24.65	24.55	-5	4,511	-0.11%
2024/02/21	7	25.07	0	0.00	24.75	7	4,502	0.16%
2024/02/20	1	25.15	0	0.00	24.90	1	4,483	0.02%
2024/02/16	0	0.00	30	25.48	25.80	-30	4,428	-0.68%
2024/02/15	1	24.70	2	25.00	24.40	-1	4,183	-0.02%
2024/02/05	0	0.00	2	23.55	23.10	-2	4,046	-0.05%
2024/01/31	0	0.00	10	23.13	23.00	-10	4,248	-0.24%
2024/01/30	2	23.10	10	23.20	23.15	-8	4,267	-0.19%
2024/01/29	4	23.20	10	23.05	23.15	-6	4,291	-0.14%
2024/01/26	10	23.45	0	0.00	23.15	10	4,346	0.23%
2024/01/25	28	23.84	8	23.90	23.75	20	4,429	0.45%
2024/01/16	0	0.00	1	23.55	23.50	-1	4,980	-0.02%
2024/01/15	0	0.00	4	23.90	23.80	-4	5,170	-0.08%
2024/01/12	6	24.00	0	0.00	23.60	6	5,190	0.12%
2024/01/11	7	24.14	10	23.98	24.35	-3	5,159	-0.06%
2024/01/09	1	24.10	0	0.00	23.60	1	5,121	0.02%
2024/01/08	0	0.00	7	23.76	23.70	-7	5,131	-0.14%
2024/01/05	2	23.90	0	0.00	23.90	2	5,171	0.04%
2024/01/04	1	23.90	4	23.93	23.95	-3	5,273	-0.06%
2024/01/03	2	24.40	3	24.65	24.15	-1	5,419	-0.02%
2024/01/02	0	0.00	4	24.63	24.65	-4	5,499	-0.07%
2023/12/28	4	24.83	0	0.00	24.70	4	5,508	0.07%
2023/12/27	22	25.03	27	25.18	25.05	-5	5,464	-0.09%
2023/12/26	0	0.00	2	24.45	24.30	-2	5,325	-0.04%
2023/12/25	10.1	24.19	20	24.31	24.20	-9.9	5,306	-0.19%
2023/12/22	6	23.92	18	23.96	23.90	-12	5,272	-0.23%
2023/12/21	5	23.91	10	23.75	23.75	-5	5,272	-0.09%
2023/12/20	0	0.00	9	23.84	23.85	-9	5,292	-0.17%
2023/12/19	1	23.40	0	0.00	23.45	1	5,302	0.02%
2023/12/18	3	24.05	8	23.80	23.80	-5	5,370	-0.09%
2023/12/15	11	24.30	9	24.12	24.10	2	5,403	0.04%
2023/12/14	1	24.35	0	0.00	24.40	1	5,412	0.02%
2023/12/13	12	24.67	12	24.89	24.50	0	5,446	0.00%
2023/12/12	16	24.29	2	24.05	24.05	14	5,464	0.26%
2023/12/11	33	24.98	8	24.65	24.65	25	5,409	0.46%
2023/12/08	21	25.29	10	25.88	25.20	11	5,341	0.21%
2023/12/07	54	26.59	29	26.44	25.15	25	5,206	0.48%
2023/12/06	26	25.79	24	26.01	26.40	2	4,527	0.04%
2023/12/05	2	23.90	4	24.40	24.00	-2	3,970	-0.05%
2023/12/01	2	23.65	0	0.00	23.65	2	3,877	0.05%
2023/11/29	11	23.98	10	24.03	23.75	1	3,895	0.03%
2023/11/28	12	23.70	12	23.66	23.90	0	3,976	0.00%
2023/11/21	0	0.00	2	24.75	24.40	-2	4,093	-0.05%
2023/11/20	0	0.00	4	24.20	24.20	-4	4,386	-0.09%
2023/11/17	4	24.05	0	0.00	23.90	4	4,391	0.09%
2023/11/15	5	24.35	5	24.55	24.30	0	4,398	0.00%
2023/11/14	0	0.00	2	24.45	24.35	-2	4,441	-0.05%
2023/11/13	2	24.25	6	24.27	24.40	-4	4,590	-0.09%
2023/11/10	7	23.89	1	23.65	23.55	6	4,537	0.13%
2023/11/09	13	24.64	15	24.78	24.10	-2	4,518	-0.04%
2023/11/08	2	24.65	10	24.70	24.15	-8	4,352	-0.18%
2023/11/06	0	0.00	4	24.43	24.50	-4	4,382	-0.09%
2023/11/02	8	24.23	11	24.41	24.25	-3	4,367	-0.07%
2023/11/01	5	23.45	5	23.85	23.25	0	4,306	0.00%
2023/10/31	2	23.85	0	0.00	23.55	2	4,300	0.05%
2023/10/30	2	23.80	4	23.90	23.55	-2	4,296	-0.05%
2023/10/27	6	24.23	6	24.60	24.20	0	4,346	0.00%
2023/10/26	2	24.40	0	0.00	23.90	2	4,321	0.05%
2023/10/25	8	24.89	9	25.11	24.30	-1	4,347	-0.02%
2023/10/24	4	24.45	3	24.40	24.45	1	4,266	0.02%
2023/10/23	0	0.00	9	24.25	24.05	-9	4,260	-0.21%
2023/10/19	3	23.00	0	0.00	22.90	3	4,367	0.07%
2023/10/18	13	23.38	13	23.62	23.35	0	4,473	0.00%
2023/10/17	5	23.90	0	0.00	23.35	5	4,516	0.11%
2023/10/16	3	23.57	0	0.00	23.60	3	4,719	0.06%
2023/10/13	6	24.24	5	24.17	24.15	1	5,274	0.02%
2023/10/12	16	24.94	11	25.00	24.85	5	5,447	0.09%
2023/10/11	1	24.95	5	24.78	24.10	-4	5,510	-0.07%
2023/10/06	14	24.34	22.1	24.43	24.55	-8.1	5,613	-0.14%
2023/10/05	0	0.00	2	23.70	23.65	-2	5,956	-0.03%
2023/10/03	2	23.70	0	0.00	23.70	2	6,098	0.03%
2023/10/02	0	0.00	1	24.35	24.25	-1	6,158	-0.02%
2023/09/28	1	23.50	0	0.00	23.30	1	6,202	0.02%
2023/09/26	2	24.20	0	0.00	23.55	2	6,947	0.03%
2023/09/25	6	24.18	8	24.43	24.00	-2	7,057	-0.03%
2023/09/21	15	24.51	13	24.44	24.35	2	7,137	0.03%
2023/09/19	5.1	23.95	0	0.00	23.85	5.1	7,069	0.07%
2023/09/18	1	24.25	1	24.75	24.20	0	7,103	0.00%
2023/09/15	2	24.75	7	24.34	24.40	-5	7,189	-0.07%
2023/09/13	0	0.00	5	22.75	22.85	-5	7,087	-0.07%
2023/09/11	2	23.00	5	22.54	22.40	-3	7,443	-0.04%
2023/09/08	0	0.00	1	23.70	23.50	-1	7,598	-0.01%
2023/09/07	0	0.00	2	23.65	24.00	-2	7,727	-0.03%
2023/09/06	0	0.00	3	23.85	23.80	-3	7,906	-0.04%
2023/09/05	0	0.00	5	24.00	24.10	-5	8,309	-0.06%
2023/09/04	7	23.90	0	0.00	23.90	7	8,451	0.08%
2023/09/01	17	24.20	103	24.19	24.20	-86	8,569	-1.00%	大賣/
2023/08/31	2	23.20	2	23.50	23.50	0	9,008	0.00%
2023/08/30	0	0.00	2	24.00	23.50	-2	9,285	-0.02%
2023/08/29	5	23.23	0	0.00	23.35	5	9,421	0.05%
2023/08/28	47	23.20	0	0.00	23.10	47	9,472	0.50%
2023/08/25	50	24.09	7	24.14	24.05	43	9,515	0.45%
2023/08/24	12	25.05	4	25.36	25.40	8	9,764	0.08%
2023/08/23	0	0.00	309	23.25	23.25	-309	9,712	-3.18%	大賣/鉅額交易
2023/08/22	135	23.08	3	22.85	22.85	132	9,950	1.33%	大買/鉅額交易
2023/08/21	93	23.41	0	0.00	23.20	93	10,300	0.90%
2023/08/18	89	23.78	5	23.60	23.60	84	10,860	0.77%
2023/08/17	26	22.41	28	23.52	24.20	-2	11,068	-0.02%
2023/08/15	0	0.00	12	22.60	22.55	-12	11,188	-0.11%
2023/08/14	0	0.00	7	22.07	21.95	-7	11,162	-0.06%
2023/08/11	2	22.50	7	22.65	22.45	-5	11,138	-0.04%
2023/08/10	21	23.10	0	0.00	22.50	21	11,115	0.19%
2023/08/09	5	23.95	3	23.75	23.45	2	11,060	0.02%
2023/08/08	6	23.68	4	23.35	23.40	2	11,011	0.02%
2023/08/07	4	23.65	4	24.00	23.90	0	10,990	0.00%
2023/08/04	3	23.47	5	23.70	23.45	-2	10,955	-0.02%
2023/08/02	2	23.60	2	23.75	23.75	0	10,926	0.00%
2023/08/01	3	24.77	0	0.00	24.75	3	10,867	0.03%
2023/07/31	1	24.95	6	25.12	25.15	-5	10,775	-0.05%
2023/07/28	2	25.75	2	25.30	25.40	0	10,689	0.00%
2023/07/27	3	26.55	5	26.40	26.45	-2	10,564	-0.02%
2023/07/26	12	27.22	0	0.00	26.40	12	10,494	0.11%
2023/07/25	9	27.68	10	27.77	27.85	-1	10,331	-0.01%
2023/07/24	9	27.01	8	26.87	27.00	1	10,090	0.01%
2023/07/21	6	26.25	8	27.00	27.10	-2	10,009	-0.02%
2023/07/19	13	27.41	8	27.10	26.85	5	9,796	0.05%
2023/07/18	13	27.19	27	27.76	27.75	-14	9,579	-0.15%
2023/07/17	9	26.76	11	27.30	26.70	-2	9,000	-0.02%
2023/07/14	0	0.00	22	26.64	26.70	-22	8,785	-0.25%
2023/07/13	10	26.94	6	26.53	26.50	4	8,625	0.05%
2023/07/12	24	26.69	32	26.67	26.75	-8	8,359	-0.10%
2023/07/11	16	25.08	16	25.27	25.20	0	7,902	0.00%
2023/07/10	2	25.00	7	25.51	25.00	-5	7,807	-0.06%
2023/07/07	2	24.85	0	0.00	24.90	2	7,768	0.03%
2023/07/06	3	25.03	4	25.44	25.35	-1	7,695	-0.01%
2023/07/05	2	25.55	11	25.55	25.35	-9	7,608	-0.12%
2023/07/04	20	26.49	7	27.60	26.55	13	7,426	0.18%
2023/07/03	0	0.00	4	25.50	25.50	-4	6,856	-0.06%
2023/06/30	0	0.00	9	22.83	23.20	-9	6,749	-0.13%
2023/06/29	0	0.00	4	22.85	22.95	-4	6,691	-0.06%
2023/06/28	0	0.00	9	22.59	22.30	-9	6,632	-0.14%
2023/06/27	3	21.95	1	21.85	21.85	2	6,615	0.03%
2023/06/26	15	22.73	7	22.49	22.30	8	6,608	0.12%
2023/06/21	19	22.96	31	23.00	22.95	-12	6,567	-0.18%
2023/06/20	5	22.32	4	22.55	22.60	1	6,451	0.02%
2023/06/19	2	22.50	0	0.00	22.30	2	6,456	0.03%
2023/06/16	7	22.74	4	22.75	22.60	3	6,565	0.05%
2023/06/15	35	23.35	7	23.38	23.10	28	6,531	0.43%
2023/06/14	1	22.65	18	23.08	23.20	-17	6,413	-0.27%
2023/06/13	8	22.78	6	22.62	22.55	2	6,256	0.03%
2023/06/12	33	22.68	32	22.38	22.40	1	6,262	0.02%
2023/06/09	27	22.84	45	22.63	22.70	-18	6,134	-0.29%
2023/06/08	20	21.50	11	21.30	21.35	9	5,747	0.16%
2023/06/07	37	21.61	7	21.35	21.15	30	5,610	0.53%
2023/06/06	19	22.24	75.1	22.89	21.60	-56.1	5,479	-1.02%
2023/06/05	72	21.40	45	22.19	22.65	27	4,926	0.55%
2023/06/02	7	20.48	3	20.92	20.60	4	4,660	0.09%
2023/06/01	5	20.00	1	19.65	20.10	4	4,478	0.09%
2023/05/31	16	20.06	7	20.02	19.80	9	4,426	0.20%
2023/05/30	20	20.83	16	20.33	20.00	4	4,328	0.09%
2023/05/29	35	20.83	4	20.83	20.80	31	3,989	0.78%
2023/05/26	0.1	20.65	0	0.00	20.65	0.1	3,914	0.00%
2023/05/25	5	20.80	24	20.08	20.65	-19	3,919	-0.48%
2023/05/24	120	19.72	94.1	19.95	19.90	25.9	3,547	0.73%	大買/
2023/05/23	0	0.00	5	19.23	19.50	-5	2,983	-0.17%
2023/05/22	0.1	17.25	5	17.21	17.75	-4.9	2,692	-0.18%
2023/05/19	0	0.00	2	16.05	16.15	-2	2,522	-0.08%
2023/05/18	0	0.00	1	15.60	15.60	-1	2,498	-0.04%
2023/05/11	0	0.00	10	15.15	14.85	-10	2,619	-0.38%
2023/05/10	0	0.00	9	15.25	15.35	-9	2,622	-0.34%
2023/05/04	0	0.00	2	15.25	15.25	-2	2,688	-0.07%
2023/05/02	2	15.55	0	0.00	15.60	2	2,717	0.07%
2023/04/28	0	0.00	1	15.35	15.40	-1	2,788	-0.04%
2023/04/26	5	14.95	8	14.95	15.10	-3	2,838	-0.11%
2023/04/25	5	15.40	1	14.80	14.80	4	2,893	0.14%
2023/04/24	5	15.15	5	15.40	15.40	0	2,884	0.00%
2023/04/21	0	0.00	1	15.15	15.00	-1	2,899	-0.03%
2023/04/20	0	0.00	16	15.52	15.45	-16	2,890	-0.55%
2023/04/19	5	15.95	5	15.80	15.75	0	2,882	0.00%
2023/04/18	0	16.80	0	0.00	15.80	0	2,878	0.00%
2023/04/14	0	0.00	51	16.45	16.20	-51	2,890	-1.76%
2023/04/13	22	16.30	0	0.00	16.20	22	3,002	0.73%
2023/04/12	60	16.46	32	16.50	16.50	28	2,990	0.94%
2023/04/11	6	16.25	2	16.15	16.05	4	2,998	0.13%
2023/04/10	3	16.05	0	0.00	16.05	3	2,994	0.10%
2023/04/06	0	0.00	13	15.85	15.85	-13	2,983	-0.44%
2023/03/31	0	0.00	3	15.95	15.95	-3	2,977	-0.10%
2023/03/30	6	16.32	0	0.00	16.25	6	2,959	0.20%
2023/03/29	2	16.45	4	16.25	16.25	-2	2,957	-0.07%
2023/03/28	7	16.64	0	0.00	16.25	7	2,980	0.23%
2023/03/27	15	16.98	0	16.80	16.70	15	2,960	0.51%
2023/03/24	1	17.15	21	17.15	17.20	-20	2,982	-0.67%
2023/03/23	22	17.11	1	17.05	17.05	21	3,221	0.65%
2023/03/22	0	0.00	19	17.28	17.10	-19	3,351	-0.57%
2023/03/21	32	17.03	23	17.25	17.20	9	3,292	0.27%
2023/03/20	10	16.73	3	16.65	16.40	7	3,126	0.22%
2023/03/17	5	16.53	44	16.25	16.55	-39	3,058	-1.28%
2023/03/16	14	16.05	3	15.73	16.00	11	2,901	0.38%
2023/03/15	31	16.36	8	16.33	16.20	23	2,869	0.80%
2023/03/14	2	16.00	0	0.00	15.65	2	2,731	0.07%
2023/03/13	0	15.85	2	15.85	15.80	-2	2,683	-0.07%
2023/03/10	0	0.00	0.2	15.87	15.60	-0.2	2,658	-0.01%
2023/03/07	3	15.75	0	0.00	15.75	3	2,676	0.11%
2023/03/03	0	0.00	0.2	15.60	15.60	-0.2	2,667	-0.01%
2023/03/01	0	0.00	0.2	15.60	15.35	-0.2	2,678	-0.01%
2023/02/24	5	16.50	0	0.00	15.75	5	2,657	0.19%
2023/02/23	23	15.83	44	15.66	16.25	-21	2,458	-0.85%
2023/02/20	6	15.13	0	15.15	15.05	6	2,331	0.26%
2023/02/17	12	14.90	6	14.95	15.05	6	2,340	0.26%
2023/02/16	0	0.00	4	14.90	14.90	-4	2,337	-0.17%
2023/02/15	0	14.40	0.1	14.49	14.50	-0.1	2,298	0.00%
2023/02/13	0	0.00	0.1	14.65	14.40	-0.1	2,917	0.00%
2023/02/10	2	14.65	0.1	14.50	14.10	1.9	3,141	0.06%
2023/02/09	0	0.00	2	14.73	14.65	-2	3,229	-0.06%
2023/02/08	9	14.77	0.1	14.70	14.65	8.9	3,235	0.28%
2023/02/06	0	0.00	0.1	14.60	14.50	-0.1	3,260	0.00%
2023/02/03	0	0.00	3.3	14.60	14.70	-3.3	3,266	-0.10%
2023/02/02	0	0.00	5	14.61	14.55	-5	3,284	-0.15%
2023/02/01	4	14.40	0	0.00	14.40	4	3,287	0.12%
2023/01/31	0	0.00	3	14.30	14.35	-3	3,533	-0.08%
2023/01/30	0	0.00	2	14.30	14.30	-2	3,706	-0.05%
2023/01/17	4	13.86	1	13.80	13.80	3	3,666	0.08%
2023/01/16	5	13.90	5	13.80	13.75	0	3,670	0.00%
2023/01/11	2	14.00	0	0.00	13.80	2	3,864	0.05%
2023/01/06	0	0.00	8	13.75	13.80	-8	3,864	-0.21%
2023/01/05	3	14.00	1	13.90	13.70	2	3,872	0.05%
2023/01/04	5	13.76	9	13.70	13.75	-4	3,849	-0.10%
2023/01/03	13	13.93	3.5	14.08	13.70	9.6	3,834	0.25%
2022/12/30	0	0.00	0.3	13.50	13.30	-0.3	3,710	-0.01%
2022/12/29	5	13.69	0	0.00	13.50	5	3,702	0.14%
2022/12/19	0	0.00	7	13.76	13.70	-7	3,771	-0.19%
2022/12/15	3	14.30	3	14.80	14.60	0	3,704	0.00%
2022/12/14	5	14.45	0	0.00	14.45	5	3,438	0.15%
2022/12/08	0	0.00	7	13.65	13.70	-7	3,256	-0.21%
2022/12/07	0	0.00	1	13.60	13.55	-1	3,253	-0.03%
2022/12/05	3	14.50	4	14.38	14.25	-1	3,255	-0.03%
2022/12/02	3	14.40	0	0.00	14.30	3	3,208	0.09%
2022/12/01	0	0.00	3	14.33	14.30	-3	3,201	-0.09%
2022/11/30	7	14.14	0	0.00	14.15	7	3,180	0.22%
2022/11/23	2	14.10	0	0.00	13.90	2	3,107	0.06%
2022/11/18	0	0.00	2	14.35	14.05	-2	3,060	-0.07%
2022/11/16	3	14.12	0	0.00	14.05	3	3,000	0.10%
2022/11/10	10	13.95	0	0.00	14.00	10	2,881	0.35%
2022/11/09	1	14.45	1	14.50	14.45	0	2,822	0.00%
2022/11/08	1	14.40	0	0.00	14.10	1	2,298	0.04%
2022/11/07	0	0.00	12	14.40	14.40	-12	1,999	-0.60%
2022/11/01	1	12.65	6	12.85	12.85	-5	1,902	-0.26%
2022/10/27	5	13.10	3	13.17	13.30	2	1,853	0.11%
2022/10/26	1	12.60	0	0.00	12.90	1	1,609	0.06%
2022/10/25	7	12.29	7	12.25	12.05	0	1,457	0.00%
2022/10/24	0	0.00	1	12.15	11.95	-1	1,702	-0.06%
2022/10/20	2	12.60	0	0.00	12.25	2	1,756	0.11%
2022/10/19	2	12.85	8	12.61	13.00	-6	1,650	-0.36%
2022/10/18	15	12.22	10	12.35	11.85	5	1,518	0.33%
2022/09/28	0	0.00	2	12.05	11.60	-2	1,749	-0.11%
2022/09/27	2	12.35	0	0.00	12.50	2	1,729	0.12%
2022/08/30	0	0.00	1	14.75	15.00	-1	1,660	-0.06%
2022/08/29	0	0.00	3	14.60	14.60	-3	1,651	-0.18%
2022/08/25	0	0.00	5	14.95	15.05	-5	1,645	-0.30%
2022/08/22	3	14.90	16	14.80	14.80	-13	1,635	-0.80%
2022/08/19	2	15.05	8	15.11	15.10	-6	1,621	-0.37%
2022/08/18	3	15.15	2	15.15	15.15	1	1,612	0.06%
2022/08/17	6	16.14	2	16.30	16.30	4	1,597	0.25%
2022/08/16	8	15.97	0	0.00	15.80	8	1,555	0.51%
2022/08/15	3	16.05	5	16.00	16.00	-2	1,536	-0.13%
2022/08/11	5	15.65	0	0.00	15.40	5	1,474	0.34%
2022/08/10	3	15.05	6	15.20	15.30	-3	1,462	-0.21%
2022/08/09	3	15.15	0	0.00	15.10	3	1,453	0.21%
2022/08/05	2	14.70	10	14.86	14.75	-8	1,425	-0.56%
2022/08/03	5	14.95	12	14.72	14.65	-7	1,419	-0.49%
2022/08/02	6	15.05	0	0.00	14.80	6	1,416	0.42%
2022/08/01	4	15.04	1	14.90	15.20	3	1,411	0.21%
2022/07/29	5	15.24	3	15.70	14.90	2	1,405	0.14%
2022/07/28	1	15.10	0	0.00	14.80	1	1,123	0.09%
2022/07/27	1	15.45	21	15.20	15.55	-20	1,045	-1.91%
2022/07/26	5	15.95	5	16.05	15.40	0	1,021	0.00%
2022/07/22	20	16.70	0	0.00	16.50	20	997	2.01%
2022/07/21	4	16.44	3	16.35	16.45	1	1,002	0.10%
2022/07/20	28	17.18	13	17.57	16.70	15	989	1.52%
2022/07/19	0	0.00	10	16.43	16.60	-10	820	-1.22%
2022/07/01	0	0.00	1	14.05	13.50	-1	794	-0.13%
2022/06/07	2	18.25	0	0.00	18.15	2	998	0.20%
2022/06/02	0	19.00	0	0.00	18.15	0	1,032	0.00%
2022/05/31	1	18.20	0	0.00	18.25	1	1,067	0.09%
2022/05/26	2	17.70	8	17.85	17.70	-6	1,265	-0.47%
2022/04/29	2	19.10	0	0.00	18.90	2	1,897	0.11%
2022/04/21	2	20.70	0	0.00	20.70	2	1,943	0.10%
2022/04/12	2	19.95	4	20.25	20.65	-2	2,269	-0.09%
2022/04/07	0	0.00	2	21.10	21.00	-2	2,428	-0.08%
2022/04/06	0	0.00	1	21.60	21.75	-1	2,552	-0.04%
2022/03/30	0	0.00	1	22.15	21.90	-1	3,339	-0.03%
2022/03/29	2	22.40	0	0.00	22.10	2	4,740	0.04%
2022/03/25	7	22.50	8	22.36	22.00	-1	5,015	-0.02%
2022/03/24	0	0.00	5	21.95	21.95	-5	5,028	-0.10%
2022/03/23	6	22.15	1	22.10	21.90	5	5,058	0.10%
2022/03/22	8	21.57	14	21.83	22.00	-6	5,079	-0.12%
2022/03/18	2	21.75	1	21.80	22.00	1	5,192	0.02%
2022/03/17	0	0.00	1	21.75	21.75	-1	5,551	-0.02%
2022/03/16	0	0.00	2	21.40	21.30	-2	5,617	-0.04%
2022/03/14	3	21.70	0	0.00	21.70	3	5,767	0.05%
2022/03/10	6	22.60	6	22.18	22.10	0	5,834	0.00%
2022/03/08	2	20.85	1	20.75	20.80	1	5,952	0.02%
2022/03/03	4	23.23	0	0.00	23.00	4	6,072	0.07%
2022/03/01	2	23.35	1	23.20	22.95	1	6,171	0.02%
2022/02/25	0	0.00	12	21.73	21.80	-12	6,069	-0.20%
2022/02/23	1	22.15	7	22.33	22.35	-6	6,207	-0.10%
2022/02/21	0	0.00	1	22.50	22.55	-1	6,549	-0.02%
2022/02/18	5	22.66	0	0.00	22.90	5	6,650	0.08%
2022/02/17	7	23.40	5	23.15	23.10	2	6,791	0.03%
2022/02/16	3	22.15	9	23.19	23.90	-6	6,815	-0.09%
2022/02/15	11	21.56	11	21.97	21.80	0	6,950	0.00%
2022/02/11	0	0.00	1	22.15	22.10	-1	7,514	-0.01%
2022/02/10	6	21.94	2	22.00	22.30	4	8,106	0.05%
2022/02/09	7	22.31	7	22.19	22.45	0	8,506	0.00%
2022/02/08	13	20.93	15	21.66	21.75	-2	8,543	-0.02%
2022/02/07	1	21.65	1	21.85	19.80	0	8,490	0.00%
2022/01/25	1	20.60	0	0.00	20.55	1	8,511	0.01%
2022/01/24	0	0.00	3	21.25	21.15	-3	8,542	-0.04%
2022/01/14	0	0.00	2	21.60	21.75	-2	8,757	-0.02%
2022/01/13	1	22.55	105	22.51	22.50	-104	9,080	-1.15%	大賣/鉅額交易
2022/01/12	6	22.79	2	22.65	22.70	4	9,382	0.04%
2022/01/11	3	22.83	1	22.60	22.60	2	9,861	0.02%
2022/01/10	5	23.35	10	23.10	23.20	-5	10,194	-0.05%
2022/01/07	1	22.95	1	23.20	22.95	0	10,206	0.00%
2022/01/06	10	24.07	0	0.00	23.90	10	10,198	0.10%
2022/01/05	36	25.14	18	24.87	24.85	18	10,309	0.17%
2022/01/04	1	24.35	0	0.00	24.50	1	10,302	0.01%
2022/01/03	6	24.88	9	24.97	24.55	-3	10,328	-0.03%
2021/12/30	15	24.63	1	24.55	24.60	14	10,504	0.13%
2021/12/29	4	25.34	0	0.00	25.35	4	10,455	0.04%
2021/12/28	12	26.72	11	26.85	26.00	1	10,366	0.01%
2021/12/27	21	26.40	7	26.81	27.00	14	10,120	0.14%
2021/12/24	107	26.40	2	26.50	26.55	105	9,973	1.05%	大買/鉅額交易
2021/12/23	27	26.59	16	26.71	27.00	11	9,701	0.11%
2021/12/22	6	24.10	16	24.79	25.35	-10	8,351	-0.12%
2021/12/20	5	22.85	6	23.10	22.85	-1	8,067	-0.01%
2021/12/17	1	22.70	6	22.65	22.60	-5	8,023	-0.06%
2021/12/15	10	22.63	6	22.68	22.75	4	7,999	0.05%
2021/12/14	1	22.35	0	0.00	22.40	1	7,994	0.01%
2021/12/13	20	24.77	9	24.87	23.95	11	7,897	0.14%
2021/12/10	3	23.58	0	0.00	23.30	3	7,561	0.04%
2021/12/09	6	23.88	4	23.34	23.35	2	7,664	0.03%
2021/12/03	1	23.85	0	0.00	23.80	1	7,506	0.01%
2021/12/02	0	0.00	5	23.40	23.20	-5	7,408	-0.07%
2021/12/01	6	23.16	0	0.00	23.15	6	7,493	0.08%
2021/11/30	10	22.80	10	22.98	23.05	0	7,521	0.00%
2021/11/25	2	23.50	2	23.50	23.45	0	7,436	0.00%
2021/11/24	1	22.90	10	22.95	22.90	-9	7,345	-0.12%
2021/11/23	4	23.25	1	22.60	22.55	3	7,339	0.04%
2021/11/22	6	23.25	0	0.00	23.55	6	7,505	0.08%
2021/11/19	10	23.29	27	23.64	24.00	-17	7,423	-0.23%
2021/11/18	0	0.00	16	22.25	22.20	-16	7,207	-0.22%
2021/11/16	5	23.60	1	23.40	23.05	4	7,081	0.06%
2021/11/15	9	23.51	12	23.45	23.50	-3	6,940	-0.04%
2021/11/12	11	24.20	8	24.60	23.85	3	6,852	0.04%
2021/11/11	2	24.00	1	23.50	23.50	1	6,655	0.02%
2021/11/10	25	24.95	10	24.93	24.60	15	6,471	0.23%
2021/11/09	8	24.23	6	24.79	24.60	2	6,102	0.03%
2021/11/08	16	22.42	26.5	22.73	23.00	-10.5	5,501	-0.19%
2021/11/05	12	21.25	11	21.36	21.30	1	5,133	0.02%
2021/11/03	1	20.75	1	20.85	20.85	0	5,125	0.00%
2021/11/01	3	20.40	8	20.87	20.70	-5	5,247	-0.10%
2021/10/29	8	21.03	0	0.00	20.25	8	5,226	0.15%
2021/10/28	2	21.10	20	20.91	21.00	-18	5,205	-0.35%
2021/10/27	1	20.55	4	20.70	20.95	-3	5,280	-0.06%
2021/10/26	6	20.20	5	20.15	20.20	1	5,301	0.02%
2021/10/25	4	20.51	5	20.55	20.70	-1	5,337	-0.02%
2021/10/22	7	21.24	5	21.04	21.15	2	5,884	0.03%
2021/10/21	60	21.96	53	21.95	21.60	7	6,516	0.11%
2021/10/20	11	21.42	1	21.20	21.20	10	6,362	0.16%
2021/10/19	31.5	21.40	28	21.64	21.60	3.5	6,079	0.06%
2021/10/18	1	20.85	5	20.16	21.00	-4	5,617	-0.07%
2021/10/15	5	18.95	8	18.99	19.10	-3	5,286	-0.06%
2021/10/14	15	19.09	10	19.20	18.50	5	5,356	0.09%
2021/10/13	1	18.85	1	18.55	18.30	0	5,322	0.00%
2021/10/12	18	19.38	16	19.00	18.60	2	5,170	0.04%
2021/10/08	1	19.05	0	0.00	18.90	1	5,090	0.02%
2021/10/07	10	19.48	10	19.60	19.35	0	5,182	0.00%
2021/09/29	0	0.00	2	19.25	18.65	-2	5,046	-0.04%
2021/09/24	0	0.00	1	20.30	20.50	-1	5,184	-0.02%
2021/09/15	2	21.15	0	0.00	21.20	2	5,608	0.04%
2021/09/14	2	21.55	2	21.55	21.60	0	5,639	0.00%
2021/09/09	1	21.00	0	0.00	20.90	1	5,966	0.02%
2021/09/08	3	20.80	4	20.90	20.90	-1	6,028	-0.02%
2021/09/07	1	21.60	0	0.00	21.65	1	6,138	0.02%
2021/09/06	23	22.24	7	22.94	21.90	16	6,299	0.25%
2021/09/03	0	0.00	2	21.40	21.35	-2	6,268	-0.03%
2021/09/02	2	22.00	3	22.35	21.75	-1	6,578	-0.02%
2021/09/01	2	22.45	10	22.72	22.60	-8	6,793	-0.12%
2021/08/31	0	0.00	1	22.20	22.15	-1	6,930	-0.01%
2021/08/30	4	22.89	0	0.00	22.65	4	7,043	0.06%
2021/08/27	5	22.74	2	22.60	22.95	3	7,230	0.04%
2021/08/26	9	23.37	11	23.39	23.10	-2	7,420	-0.03%
2021/08/25	3	23.00	1	22.75	22.95	2	7,733	0.03%
2021/08/24	5	22.94	5	23.07	22.85	0	7,820	0.00%
2021/08/20	2	21.05	2	21.70	21.05	0	7,967	0.00%
2021/08/19	2	21.28	0	0.00	20.90	2	8,027	0.02%
2021/08/18	0	0.00	2	21.75	22.00	-2	8,156	-0.02%
2021/08/13	1	23.00	0	0.00	22.80	1	8,909	0.01%
2021/08/12	0	0.00	1	23.75	23.85	-1	8,963	-0.01%
2021/08/09	6	26.56	6	26.74	26.05	0	9,209	0.00%
2021/08/06	22	26.97	21	25.81	25.60	1	9,267	0.01%
2021/08/04	2	25.40	1	25.95	25.40	1	9,342	0.01%
2021/08/03	2	25.85	1	26.00	25.85	1	9,614	0.01%
2021/08/02	1	27.35	4	26.95	26.55	-3	9,883	-0.03%
2021/07/30	1	25.70	1	25.75	25.75	0	9,904	0.00%
2021/07/29	1	25.05	1	26.15	25.40	0	10,042	0.00%
2021/07/28	2	25.40	3	24.92	25.20	-1	10,144	-0.01%
2021/07/27	14	27.59	7	27.59	26.30	7	9,734	0.07%
2021/07/26	0	0.00	1	25.00	25.90	-1	9,183	-0.01%
2021/07/23	1	23.80	2	24.00	23.55	-1	9,102	-0.01%
2021/07/19	5	25.13	5	24.80	24.25	0	10,065	0.00%
2021/07/16	0	0.00	1	24.80	24.85	-1	10,094	-0.01%
2021/07/15	0	0.00	2	24.28	24.65	-2	10,091	-0.02%
2021/07/14	1	24.80	0	0.00	23.85	1	10,097	0.01%
2021/07/13	1	24.50	6	24.74	24.15	-5	9,985	-0.05%
2021/07/12	1	25.25	2	25.30	25.25	-1	9,952	-0.01%
2021/07/09	1	25.10	5	25.40	25.00	-4	9,914	-0.04%
2021/07/08	2	25.40	4	25.68	25.60	-2	9,964	-0.02%
2021/07/07	1	25.30	0	0.00	25.35	1	10,006	0.01%
2021/07/06	6	26.08	0	0.00	25.65	6	10,041	0.06%
2021/07/05	0	0.00	2.2	26.29	26.45	-2.2	10,210	-0.02%
2021/07/02	0	0.00	3	25.65	25.30	-3	10,406	-0.03%
2021/07/01	0.1	25.85	15	25.69	25.55	-14.9	10,493	-0.14%
2021/06/29	6.1	26.23	22	25.84	25.60	-15.9	10,873	-0.15%
2021/06/28	10	26.25	0	0.00	26.25	10	11,111	0.09%
2021/06/25	8	27.28	4	27.81	26.90	4	11,160	0.04%
2021/06/24	10	27.27	9	27.32	27.20	1	11,083	0.01%
2021/06/22	21	26.90	0	0.00	26.75	21	11,554	0.18%
2021/06/21	2	27.48	0	0.00	27.25	2	11,582	0.02%
2021/06/18	7	28.40	2	29.20	28.95	5	12,734	0.04%
2021/06/17	1	28.10	1	28.00	28.00	0	12,614	0.00%
2021/06/16	15	28.68	5.1	28.36	28.30	9.9	12,653	0.08%
2021/06/15	7.1	29.73	7	29.08	29.20	0.1	12,668	0.00%
2021/06/10	6	29.28	17	29.23	28.75	-11	13,691	-0.08%
2021/06/09	20	28.40	31	28.84	28.40	-11	13,488	-0.08%
2021/06/08	13	28.55	7	28.39	28.05	6	13,317	0.05%
2021/06/07	32	26.97	0	0.00	26.95	32	13,176	0.24%
2021/06/04	5	29.30	0	0.00	28.10	5	13,081	0.04%
2021/06/03	20	29.08	23	29.25	29.35	-3	12,917	-0.02%
2021/06/02	25	28.75	14	28.99	28.90	11	12,728	0.09%
2021/06/01	2	26.55	12	26.00	27.55	-10	12,238	-0.08%
2021/05/31	10	25.13	12	25.06	25.05	-2	12,379	-0.02%
2021/05/28	0	0.00	2	25.20	24.75	-2	12,336	-0.02%
2021/05/27	13	24.32	0	0.00	24.20	13	12,338	0.11%
2021/05/26	3	24.67	11	24.93	24.75	-8	12,313	-0.06%
2021/05/25	17	25.42	8	25.41	25.00	9	12,225	0.07%
2021/05/24	0	0.00	5	24.00	24.00	-5	12,164	-0.04%
2021/05/21	13	24.30	11	24.40	24.20	2	12,169	0.02%
2021/05/20	1	24.60	4	24.60	24.60	-3	11,932	-0.03%
2021/05/19	2	22.00	0	0.00	22.40	2	12,046	0.02%
2021/05/18	0	0.00	7	21.46	21.55	-7	12,370	-0.06%
2021/05/17	1	19.60	0	0.00	19.60	1	12,405	0.01%
2021/05/14	7	23.26	3	23.45	21.75	4	12,332	0.03%
2021/05/13	9	24.07	14	23.25	23.00	-5	12,184	-0.04%
2021/05/12	2	25.80	1	26.70	25.55	1	12,101	0.01%
2021/05/11	28	30.17	6	28.40	28.35	22	12,068	0.18%
2021/05/10	4	30.70	15	30.64	31.45	-11	11,997	-0.09%
2021/05/07	5	27.74	11	28.00	28.60	-6	12,049	-0.05%
2021/05/06	9	28.15	2	29.33	26.70	7	11,972	0.06%
2021/05/05	6	27.13	9	27.70	27.65	-3	11,813	-0.03%
2021/05/04	3.2	27.78	1	26.20	26.20	2.2	11,670	0.02%
2021/05/03	4	30.11	2	31.55	28.65	2	11,560	0.02%
2021/04/29	7	31.99	3	31.80	31.00	4	11,524	0.03%
2021/04/28	5	32.80	9	32.97	31.25	-4	11,436	-0.03%
2021/04/27	3	32.73	4	33.60	32.30	-1	11,254	-0.01%
2021/04/26	14.7	32.31	5	33.15	32.60	9.7	10,983	0.09%
2021/04/23	0	0.00	24	30.65	30.65	-24	10,542	-0.23%
2021/04/22	0.1	28.60	0	0.00	27.90	0.1	10,540	0.00%
2021/04/21	0.1	30.95	0	0.00	31.00	0.1	10,573	0.00%
2021/04/20	1	32.20	0	0.00	31.70	1	10,615	0.01%
2021/04/16	2	35.90	1	36.20	36.30	1	10,808	0.01%
2021/04/15	0.1	31.90	0	0.00	33.00	0.1	10,947	0.00%
2021/04/13	0	0.00	1	36.50	33.20	-1	11,241	-0.01%
2021/04/12	11	36.17	1.3	39.64	36.50	9.7	11,296	0.09%
2021/04/09	5	38.42	10	37.86	37.80	-5	11,456	-0.04%
2021/04/08	4.3	40.30	6	39.71	39.85	-1.7	11,332	-0.02%
2021/04/07	13	39.63	18	39.68	40.50	-5	11,139	-0.04%
2021/04/06	84	36.02	78	36.37	36.85	6	11,109	0.05%
2021/04/01	6	31.98	2.7	33.12	33.50	3.3	11,321	0.03%
2021/03/31	55	30.57	47.3	30.19	30.70	7.7	11,137	0.07%
2021/03/30	0	0.00	4	28.40	27.95	-4	11,109	-0.04%
2021/03/29	4	27.61	0	0.00	27.55	4	11,221	0.04%
2021/03/26	82	26.56	83	27.02	28.00	-1	11,462	-0.01%
2021/03/25	12	28.18	20	28.54	27.90	-8	11,748	-0.07%
2021/03/24	2	25.85	41	26.35	26.75	-39	12,908	-0.30%
2021/03/23	19	25.95	19.2	25.10	24.35	-0.2	13,165	0.00%
2021/03/19	10	24.00	3	24.00	24.00	7	12,104	0.06%
2021/03/18	2	21.85	14	21.85	21.85	-12	12,247	-0.10%
2021/03/17	26	19.38	68	19.09	19.90	-42	12,261	-0.34%
2021/03/16	91	18.03	75	18.39	19.00	16	11,553	0.14%
2021/03/15	2	18.10	0	0.00	18.05	2	11,407	0.02%
2021/03/11	0	0.00	7	17.44	17.30	-7	11,544	-0.06%
2021/03/09	7	16.64	0	0.00	16.95	7	12,373	0.06%
2021/03/08	0	0.00	5	17.00	16.75	-5	12,498	-0.04%
2021/03/04	15	17.68	16	17.40	17.30	-1	12,865	-0.01%
2021/03/03	1	17.15	1	17.50	17.20	0	12,877	0.00%
2021/03/02	27	17.87	27	18.07	17.35	0	13,058	0.00%
2021/02/24	7	17.75	8	17.74	17.50	-1	13,848	-0.01%
2021/02/23	18	17.68	0	0.00	17.60	18	14,549	0.12%
2021/02/22	9	18.68	359	19.07	18.75	-350	16,106	-2.17%	大賣/鉅額交易
2021/02/19	2	18.90	6	18.86	18.40	-4	16,893	-0.02%
2021/02/18	41	18.75	13	18.78	18.50	28	17,339	0.16%
2021/02/17	0	0.00	19	17.64	17.65	-19	17,392	-0.11%
2021/02/05	0	0.00	12	16.12	16.05	-12	18,457	-0.07%
2021/02/03	4	16.18	4	16.35	16.10	0	18,747	0.00%
2021/02/02	5	15.77	5	16.02	16.05	0	19,260	0.00%
2021/02/01	6	15.83	5	15.73	16.00	1	20,419	0.00%
2021/01/29	2	15.10	13	15.14	15.65	-11	21,208	-0.05%
2021/01/28	0	0.00	4	14.15	14.30	-4	21,057	-0.02%
2021/01/27	0	0.00	10	13.85	14.05	-10	21,126	-0.05%
2021/01/25	0	0.00	4	14.28	14.30	-4	21,304	-0.02%
2021/01/22	3	13.60	0	0.00	13.60	3	21,881	0.01%
2021/01/21	0	0.00	2	13.65	13.60	-2	22,107	-0.01%
2021/01/20	7	13.80	7	13.75	13.65	0	22,944	0.00%
2021/01/19	1	14.70	0	0.00	14.50	1	22,992	0.00%
2021/01/18	6	14.93	10	14.90	14.90	-4	23,412	-0.02%
2021/01/15	0	0.00	10	15.13	14.70	-10	24,096	-0.04%
2021/01/14	4	15.56	3	15.45	15.30	1	25,209	0.00%
2021/01/13	0	0.00	1	15.35	15.10	-1	25,440	0.00%
2021/01/12	2	16.05	13	15.62	15.40	-11	25,401	-0.04%
2021/01/11	0	0.00	5.3	16.51	16.65	-5.3	25,317	-0.02%
2021/01/08	10	17.00	28	17.16	16.60	-18	25,313	-0.07%
2021/01/07	28	16.92	3	17.02	16.85	25	25,274	0.10%
2021/01/06	7	16.76	0	0.00	16.50	7	25,542	0.03%
2021/01/05	21	17.05	3	16.95	17.00	18	25,605	0.07%
2021/01/04	10	17.50	8	17.59	17.50	2	25,605	0.01%
2020/12/31	302	17.61	2	17.95	17.25	300	25,391	1.18%	大買/鉅額交易
2020/12/30	5	17.28	8	17.35	17.40	-3	25,329	-0.01%
2020/12/29	7	17.29	1	17.55	17.30	6	25,250	0.02%
2020/12/28	5	18.15	20	18.00	17.65	-15	25,122	-0.06%
2020/12/25	2	17.70	0	0.00	17.25	2	24,821	0.01%
2020/12/24	13	17.47	0	0.00	17.50	13	24,665	0.05%
2020/12/23	8	17.66	10	17.79	17.55	-2	24,380	-0.01%
2020/12/22	11	17.72	11	17.97	17.05	0	24,245	0.00%
2020/12/21	47	18.51	33	18.94	18.05	14	23,970	0.06%
2020/12/18	82	18.78	73	19.31	18.70	9	23,684	0.04%
2020/12/17	3	18.05	14	18.16	18.20	-11	22,522	-0.05%
2020/12/16	2	16.55	0	0.00	16.55	2	22,164	0.01%
2020/12/15	5	16.25	12	16.23	16.20	-7	22,041	-0.03%
2020/12/14	6	16.73	14	16.95	16.60	-8	21,951	-0.04%
2020/12/11	10	16.19	10	15.80	16.00	0	21,725	0.00%
2020/12/10	7.2	17.26	11	17.19	16.65	-3.9	21,536	-0.02%
2020/12/09	24	17.26	6	16.98	17.05	18	21,348	0.08%
2020/12/08	13	18.00	29	18.00	17.90	-16	21,085	-0.08%
2020/12/07	14	18.15	10	18.03	17.70	4	20,932	0.02%
2020/12/04	44	18.23	34	18.43	17.95	10	20,725	0.05%
2020/12/02	10	17.93	0	0.00	17.70	10	19,873	0.05%
2020/12/01	36	18.51	21	18.62	18.30	15	19,753	0.08%
2020/11/30	3	18.20	0	0.00	18.10	3	19,546	0.02%
2020/11/27	16.1	17.79	4	18.06	17.85	12.1	19,607	0.06%
2020/11/26	18	18.86	11	18.91	18.75	7	19,397	0.04%
2020/11/25	46	19.34	25	19.09	18.95	21	19,171	0.11%
2020/11/24	7.1	19.02	10	18.89	18.65	-2.9	18,775	-0.02%
2020/11/23	35.2	19.26	23	19.42	19.00	12.2	18,562	0.07%
2020/11/20	27	18.96	24	19.08	19.20	3	18,218	0.02%
2020/11/19	97	19.66	99	19.46	19.10	-2	17,425	-0.01%
2020/11/18	46	18.16	45	18.20	18.55	1	15,774	0.01%
2020/11/17	22	18.12	34	18.07	17.25	-12	14,842	-0.08%
2020/11/16	22	17.24	9	17.29	17.30	13	14,314	0.09%
2020/11/13	23	17.44	39	17.33	17.30	-16	14,107	-0.11%
2020/11/12	8	16.43	5	16.05	16.20	3	13,180	0.02%
2020/11/11	19	16.68	11	16.34	16.15	8	13,049	0.06%
2020/11/10	21	16.59	47.1	16.37	16.55	-26.1	12,829	-0.20%
2020/11/09	28	16.98	18	16.93	17.05	10	12,241	0.08%
2020/11/06	2	16.48	173	16.60	16.60	-171	10,997	-1.55%	大賣/鉅額交易
2020/11/05	11	15.22	9	15.21	15.10	2	9,976	0.02%
2020/11/04	1	14.95	3	15.00	15.25	-2	9,771	-0.02%
2020/11/03	22	14.98	1	14.70	14.70	21	9,658	0.22%
2020/11/02	3	14.95	3	14.80	14.70	0	9,540	0.00%
2020/10/30	32	15.44	44	15.77	15.00	-12	9,403	-0.13%
2020/10/29	13	15.03	9	15.02	15.10	4	8,786	0.05%
2020/10/28	26	15.28	32	15.45	15.50	-6	8,453	-0.07%
2020/10/27	5	14.85	6	14.66	14.45	-1	7,583	-0.01%
2020/10/26	16	14.84	4	15.01	14.70	12	7,463	0.16%
2020/10/23	11	14.92	9	15.00	15.05	2	7,132	0.03%
2020/10/22	415	14.69	557	14.66	14.95	-142	6,473	-2.19%	大買/大賣/鉅額交易
2020/10/21	8	13.11	6	13.48	13.60	2	5,302	0.04%
2020/10/20	0	0.00	9	12.35	12.40	-9	4,980	-0.18%
2020/10/19	10	12.45	10	12.60	12.60	0	4,951	0.00%
2020/10/15	0	0.00	3	13.05	12.55	-3	4,772	-0.06%
2020/10/14	11	13.06	5	13.13	13.00	6	4,618	0.13%
2020/10/13	5	12.15	6	12.40	12.40	-1	4,163	-0.02%
2020/10/12	1	11.40	0	0.00	11.30	1	3,893	0.03%
2020/09/28	2	10.80	0	0.00	10.70	2	3,805	0.05%
2020/09/25	3	10.77	0	0.00	10.70	3	3,799	0.08%
2020/09/22	8	12.53	7	12.75	11.75	1	3,599	0.03%
2020/09/21	0	0.00	2	12.35	12.35	-2	3,146	-0.06%
2020/09/09	32	11.03	32	11.00	11.00	0	2,828	0.00%
2020/09/08	40	11.46	45	11.03	11.00	-5	2,799	-0.18%
2020/09/07	2	11.35	0	0.00	11.20	2	2,771	0.07%
2020/09/03	48	11.73	48	11.40	11.40	0	2,712	0.00%
2020/09/02	2	11.75	2	11.85	11.90	0	2,642	0.00%
2020/09/01	10	11.28	10	11.25	11.35	0	2,443	0.00%
2020/08/26	5	11.00	0	0.00	11.05	5	2,369	0.21%
2020/08/21	3	11.00	2	11.00	10.95	1	2,260	0.04%
2020/08/19	8	11.78	7	11.80	11.75	1	2,095	0.05%
2020/08/18	30	10.74	31	10.75	11.10	-1	1,767	-0.06%
2020/08/17	0	0.00	11	9.99	10.10	-11	1,502	-0.73%
2020/08/13	15	9.59	10	9.50	9.48	5	1,441	0.35%
2020/08/12	5	9.60	0	0.00	9.54	5	1,433	0.35%
2020/08/07	5	9.71	0	0.00	9.74	5	1,453	0.34%
2020/07/29	21	10.25	41	10.16	9.80	-20	1,516	-1.32%
2020/07/28	10	9.79	21	9.91	10.05	-11	1,425	-0.77%
2020/07/27	10	9.55	0	0.00	9.37	10	1,378	0.73%
2020/07/24	5	9.39	0	0.00	9.31	5	1,407	0.36%
2020/07/17	5	9.65	0	0.00	9.57	5	1,395	0.36%
2020/07/15	10	9.98	0	0.00	10.00	10	1,382	0.72%
2020/07/13	0	0.00	15	10.30	10.10	-15	1,257	-1.19%
2020/07/10	0	0.00	1	9.87	9.87	-1	1,223	-0.08%
2020/07/06	1	10.10	0	0.00	10.00	1	1,187	0.08%
2020/06/29	5	9.69	0	0.00	9.60	5	1,021	0.49%
2020/06/23	0	0.00	2	9.89	9.82	-2	1,028	-0.19%
2020/06/11	4	9.74	0	0.00	9.64	4	1,226	0.33%
2020/06/09	0	0.00	1	10.20	10.00	-1	1,251	-0.08%
2020/06/08	1	10.00	0	0.00	10.00	1	1,259	0.08%
2020/06/04	5	10.10	0	0.00	10.05	5	1,260	0.40%
2020/06/02	1	10.40	12	10.58	10.10	-11	1,269	-0.87%
2020/05/29	1	10.10	3	10.10	9.94	-2	1,190	-0.17%
2020/05/26	1	9.48	0	0.00	9.48	1	1,149	0.09%
2020/05/14	3	10.12	0	0.00	9.81	3	1,145	0.26%
2020/05/08	15	10.49	15	10.70	10.40	0	1,174	0.00%
2020/05/04	20	10.48	20	10.65	10.10	0	1,141	0.00%
2020/04/22	0	0.00	2	8.37	8.60	-2	1,083	-0.18%
2020/04/21	1	9.07	0	0.00	8.59	1	1,100	0.09%
2020/04/20	0	0.00	5	9.02	9.14	-5	1,095	-0.46%
2020/04/09	6	8.75	0	0.00	8.58	6	1,224	0.49%
2020/04/07	0	0.00	2	8.26	8.30	-2	1,286	-0.16%
2020/03/20	0	0.00	1	7.13	7.18	-1	1,446	-0.07%
2020/03/09	3	9.79	0	0.00	9.55	3	1,246	0.24%
2020/03/02	2	10.00	0	0.00	9.97	2	1,294	0.15%
2020/02/27	5	10.20	0	0.00	10.05	5	1,296	0.39%
2020/02/14	1	11.00	0	0.00	10.85	1	1,550	0.06%
2020/02/10	0	0.00	1	11.25	10.90	-1	1,491	-0.07%
2020/01/08	11	12.30	10	12.30	11.75	1	1,704	0.06%
2020/01/07	10	12.30	10	12.35	12.00	0	1,673	0.00%
2020/01/02	0	0.00	1	12.55	12.50	-1	1,611	-0.06%
2019/12/24	0	0.00	2	11.75	11.75	-2	1,545	-0.13%
2019/12/23	5	12.30	45	11.89	11.75	-40	1,545	-2.59%
2019/12/20	41	12.14	5	12.10	12.20	36	1,525	2.36%
2019/12/19	6	12.00	0	0.00	11.95	6	1,498	0.40%
2019/12/17	0	0.00	2	11.65	11.70	-2	1,448	-0.14%
2019/12/13	2	11.30	0	0.00	11.30	2	1,467	0.14%
2019/12/11	0	0.00	1	11.65	11.65	-1	1,468	-0.07%
2019/12/06	1	11.55	0	0.00	11.55	1	1,511	0.07%
2019/12/05	0	0.00	1	11.70	11.80	-1	1,512	-0.07%
2019/12/03	1	11.65	0	0.00	11.60	1	1,493	0.07%
2019/11/25	1	11.50	0	0.00	11.45	1	1,507	0.07%
2019/11/19	0	0.00	1	11.00	11.05	-1	1,491	-0.07%
2019/11/18	1	11.25	0	0.00	11.15	1	1,473	0.07%
2019/10/31	0	0.00	36	11.55	11.30	-36	2,049	-1.76%
2019/10/30	0	0.00	1	11.30	11.45	-1	2,045	-0.05%
2019/10/29	44	11.58	8	11.83	11.55	36	2,050	1.76%
2019/10/28	2	11.90	14	11.90	11.90	-12	1,876	-0.64%
2019/10/14	1	10.65	0	0.00	10.50	1	2,117	0.05%
2019/10/09	1	10.70	0	0.00	10.65	1	2,202	0.05%
2019/10/07	1	10.65	0	0.00	10.70	1	2,471	0.04%
2019/10/02	1	10.65	0	0.00	10.65	1	2,938	0.03%
2019/10/01	1	10.55	0	0.00	10.70	1	3,030	0.03%
2019/09/27	2	10.70	0	0.00	10.55	2	3,095	0.06%
2019/09/26	1	11.10	0	0.00	11.10	1	3,158	0.03%
2019/09/05	1	11.30	0	0.00	11.20	1	5,298	0.02%
2019/08/29	0	0.00	9	11.20	11.15	-9	5,241	-0.17%
2019/08/27	0	0.00	1	11.50	11.35	-1	5,327	-0.02%
2019/08/26	10	11.60	10	11.60	11.65	0	5,330	0.00%
2019/08/23	1	11.25	0	0.00	11.25	1	5,350	0.02%
2019/08/13	0	0.00	1	12.00	12.00	-1	5,841	-0.02%
2019/08/08	0	0.00	2	12.35	12.40	-2	5,792	-0.03%
2019/08/07	1	12.20	0	0.00	12.30	1	5,742	0.02%
2019/08/06	1	12.40	1	12.35	12.25	0	5,674	0.00%
2019/08/02	20	12.10	20	12.08	11.70	0	5,353	0.00%
2019/08/01	0	0.00	2	11.85	11.75	-2	5,270	-0.04%
2019/07/30	1	11.70	1	11.60	11.50	0	5,202	0.00%
2019/07/24	1	12.00	0	0.00	12.05	1	5,046	0.02%
2019/07/19	0	0.00	4	12.30	12.05	-4	4,969	-0.08%
2019/07/15	0	0.00	2	12.05	12.10	-2	4,826	-0.04%
2019/07/12	25	12.55	25	12.64	12.40	0	4,734	0.00%
2019/07/11	0	0.00	9	13.20	13.10	-9	4,624	-0.19%
2019/07/10	62	13.49	67	13.51	13.75	-5	4,472	-0.11%
2019/07/09	0	0.00	2	12.75	12.50	-2	4,137	-0.05%
2019/07/08	2	12.90	0	0.00	12.45	2	4,097	0.05%
2019/07/05	2	12.40	2	12.55	12.45	0	4,038	0.00%
2019/07/03	2	13.05	0	0.00	12.80	2	3,992	0.05%
2019/07/02	7	13.30	9	13.20	12.80	-2	4,026	-0.05%
2019/07/01	0	0.00	10	12.85	13.05	-10	4,113	-0.24%
2019/06/27	45	13.03	40	12.88	13.00	5	3,877	0.13%
2019/06/26	20	12.40	0	0.00	12.65	20	3,282	0.61%
2019/06/25	4	11.55	4	11.73	11.50	0	2,854	0.00%
2019/06/24	3	11.70	6	11.35	11.75	-3	2,509	-0.12%
2019/06/21	1	11.20	0	0.00	10.70	1	2,293	0.04%
2019/06/20	10	10.85	7	10.85	10.90	3	2,237	0.13%
2019/06/18	23	10.92	9	10.88	10.70	14	2,213	0.63%
2019/06/17	1	10.55	0	0.00	10.45	1	2,136	0.05%
2019/06/14	0	0.00	9	10.05	10.10	-9	2,227	-0.40%
2019/06/11	0	0.00	3	10.10	10.10	-3	2,232	-0.13%
2019/06/06	0	0.00	12	10.06	10.15	-12	2,238	-0.54%
2019/06/05	5	10.60	10	10.45	10.45	-5	2,225	-0.22%
2019/06/04	0	0.00	2	10.60	10.35	-2	2,212	-0.09%
2019/06/03	19	11.16	10	11.05	10.95	9	2,179	0.41%
2019/05/30	0	0.00	5	11.25	10.95	-5	2,092	-0.24%
2019/05/29	31	11.37	23	11.37	11.15	8	2,020	0.40%
2019/05/28	10	10.60	19	11.07	11.40	-9	1,689	-0.53%
2019/05/27	27	10.49	1	10.40	10.40	26	1,478	1.76%
2019/05/15	1	9.91	0	0.00	9.91	1	1,524	0.07%
2019/04/08	17	11.63	87	11.57	11.50	-70	1,295	-5.40%
2019/04/03	77	11.77	7	11.45	11.40	70	1,213	5.77%
2019/03/27	0	0.00	3	10.55	10.55	-3	1,283	-0.23%
2019/03/18	0	0.00	1	10.55	10.55	-1	1,117	-0.09%
2019/02/15	0	0.00	0.2	10.50	9.90	-0.2	1,026	-0.02%
2019/02/12	0	0.00	0	9.80	9.73	0	979	0.00%
2019/01/22	0	0.00	2	9.58	9.48	-2	1,089	-0.18%
2019/01/21	2	9.61	0	0.00	9.54	2	1,095	0.18%
2019/01/17	10	9.68	10	9.60	9.41	0	1,116	0.00%
2019/01/10	0	0.00	2	9.56	9.41	-2	1,114	-0.18%
2019/01/09	6	9.51	4	9.57	9.50	2	1,123	0.18%
2019/01/04	0	0.00	3	9.20	9.24	-3	1,174	-0.26%
2018/12/25	17	10.52	14	10.49	10.30	3	1,209	0.25%
2018/12/24	30	10.77	30	10.84	10.60	0	1,155	0.00%
2018/12/19	0	0.00	1	9.85	9.83	-1	917	-0.11%
2018/12/18	11	10.08	10	10.10	9.83	1	912	0.11%
2018/12/13	0	0.00	2	9.89	9.90	-2	908	-0.22%
2018/12/12	2	9.67	0	0.00	9.72	2	914	0.22%
2018/11/23	10	9.33	10	9.32	9.32	0	1,402	0.00%
2018/11/21	10	9.42	10	9.22	9.53	0	1,572	0.00%
2018/11/16	20	9.41	20	9.55	9.30	0	1,590	0.00%
2018/11/15	8	9.86	8	9.88	9.83	0	1,570	0.00%
2018/11/07	7	10.15	7	10.25	10.20	0	1,696	0.00%
2018/10/17	10	10.40	10	10.45	10.40	0	2,600	0.00%
2018/10/08	0	0.00	20	11.20	11.20	-20	2,883	-0.69%
2018/10/02	1	12.60	0	0.00	12.65	1	2,914	0.03%
2018/09/14	0	0.00	1	12.95	12.80	-1	3,671	-0.03%
2018/09/13	0	0.00	0	12.55	12.45	0	3,700	0.00%
2018/09/11	10	12.38	10	12.30	12.65	0	3,752	0.00%
2018/09/10	12	12.70	11	12.85	12.35	1	3,756	0.03%
2018/09/07	7	13.30	7	13.45	13.15	0	3,808	0.00%
2018/09/06	55	13.75	0	0.00	13.95	55	3,792	1.45%
2018/08/31	5	14.30	60	13.90	14.00	-55	3,770	-1.46%
2018/08/29	7	13.50	9	13.87	14.40	-2	3,660	-0.05%
2018/08/16	5	14.30	5	14.30	14.50	0	3,926	0.00%
2018/08/14	5	14.00	5	14.25	14.10	0	4,041	0.00%
2018/08/02	0	0.00	1	15.75	15.80	-1	4,597	-0.02%
2018/08/01	1	16.20	0	0.00	16.20	1	4,757	0.02%
2018/07/31	0	0.00	1	16.80	16.50	-1	4,782	-0.02%
2018/07/30	0	0.00	2	16.83	16.70	-2	4,844	-0.04%
2018/07/27	16	16.74	5	17.00	17.10	11	4,977	0.22%
2018/07/26	175	16.93	5	17.15	16.65	170	4,929	3.45%	大買/鉅額交易
2018/07/25	2	17.05	0	0.00	17.05	2	4,817	0.04%
2018/07/23	0	0.00	5	15.05	15.00	-5	4,811	-0.10%
2018/07/20	7	15.40	2	15.23	15.20	5	4,913	0.10%
2018/07/19	4	15.80	6	15.98	15.60	-2	5,042	-0.04%
2018/07/18	4	15.80	6	15.91	15.95	-2	5,213	-0.04%
2018/07/17	0	0.00	13	15.71	15.60	-13	5,226	-0.25%
2018/07/16	0	0.00	2	14.88	14.75	-2	5,204	-0.04%
2018/07/12	1	14.60	2	14.55	14.55	-1	5,536	-0.02%
2018/07/09	3	15.05	0	0.00	14.80	3	6,051	0.05%
2018/07/06	14	15.28	3	15.30	15.25	11	6,270	0.18%
2018/07/05	14	15.85	11	15.72	15.75	3	6,463	0.05%
2018/06/27	3	15.25	3	15.50	15.15	0	8,423	0.00%
2018/06/26	10	14.95	10	15.29	15.50	0	8,627	0.00%
2018/06/22	0	0.00	30	15.25	14.85	-30	9,006	-0.33%
2018/06/21	0	0.00	8	15.75	15.80	-8	9,407	-0.09%
2018/06/14	0	0.00	110	17.00	16.80	-110	12,274	-0.90%	大賣/鉅額交易
2018/06/13	123	17.26	13	17.30	16.95	110	12,508	0.88%	大買/鉅額交易
2018/06/11	7	17.40	7	17.50	17.35	0	12,666	0.00%
2018/06/08	10	18.35	12	18.09	18.00	-2	12,745	-0.02%
2018/06/07	0	0.00	5	18.10	18.05	-5	13,005	-0.04%
2018/06/06	18	18.21	5	18.20	18.05	13	13,307	0.10%
2018/06/05	6	18.19	1.1	18.29	18.20	4.9	13,595	0.04%
2018/06/04	0	0.00	1	17.80	17.75	-1	14,064	-0.01%
2018/06/01	18	17.71	0	0.00	17.70	18	14,577	0.12%
2018/05/30	5	17.73	8	17.94	18.00	-3	15,866	-0.02%
2018/05/29	5	17.75	0	0.00	17.20	5	16,729	0.03%
2018/05/25	0	0.00	7	18.20	18.05	-7	18,008	-0.04%
2018/05/24	2	18.30	2	18.15	18.20	0	18,899	0.00%
2018/05/23	9	18.29	3	18.20	18.25	6	19,473	0.03%
2018/05/22	5	19.65	9	19.39	19.05	-4	19,658	-0.02%
2018/05/21	3	19.02	1	19.20	19.00	2	19,665	0.01%
2018/05/17	2	18.70	0	0.00	18.65	2	19,691	0.01%
2018/05/16	5	18.95	12	19.11	18.90	-7	19,711	-0.04%
2018/05/15	2	19.00	6	18.72	18.55	-4	19,715	-0.02%
2018/05/14	20	18.35	12	18.26	18.30	8	19,746	0.04%
2018/05/11	11	19.08	7	19.02	19.00	4	19,723	0.02%
2018/05/10	11	20.29	15	20.42	20.10	-4	19,658	-0.02%
2018/05/09	10	20.35	0	0.00	20.20	10	19,617	0.05%
2018/05/07	1	19.75	6	19.80	19.70	-5	19,730	-0.03%
2018/05/04	16	20.10	14	20.25	20.20	2	20,048	0.01%
2018/05/03	17	19.36	15	19.32	19.50	2	20,050	0.01%
2018/05/02	0	0.00	4	20.25	19.50	-4	20,180	-0.02%
2018/04/30	7	19.86	4	20.65	20.25	3	20,813	0.01%
2018/04/27	7	20.14	6	20.43	20.50	1	21,028	0.00%
2018/04/25	9.2	20.21	8	19.81	20.20	1.2	21,444	0.01%
2018/04/24	7	21.01	8	20.76	19.70	-1	21,421	0.00%
2018/04/23	7	22.43	7	22.57	21.75	0	21,234	0.00%
2018/04/20	8	21.88	8	21.99	21.90	0	21,144	0.00%
2018/04/19	13	23.26	8	22.96	22.80	5	21,078	0.02%
2018/04/18	21	21.85	31	22.17	22.15	-10	21,106	-0.05%
2018/04/17	7	22.03	2	21.65	21.00	5	21,294	0.02%
2018/04/16	7	22.43	1	22.55	22.10	6	21,233	0.03%
2018/04/13	12	23.27	25	23.71	23.15	-13	21,163	-0.06%
2018/04/12	15	23.27	11	23.81	23.10	4	20,778	0.02%
2018/04/11	39	22.78	52	23.08	22.95	-13	20,546	-0.06%
2018/04/10	22	23.18	12	23.40	23.00	10	20,305	0.05%
2018/04/09	78	24.76	23	24.76	24.20	55	20,075	0.27%
2018/04/03	27	24.24	13	24.43	24.80	14	19,766	0.07%
2018/04/02	21	25.02	13	25.17	24.20	8	19,384	0.04%
2018/03/31	1	23.45	51	23.00	23.90	-50	18,544	-0.27%
2018/03/30	45	22.70	10	22.47	22.20	35	18,169	0.19%
2018/03/29	14	23.71	5	23.66	23.45	9	17,840	0.05%
2018/03/28	30	23.69	27	23.49	23.60	3	17,599	0.02%
2018/03/27	21	23.33	56	23.32	23.30	-35	17,423	-0.20%
2018/03/26	49	23.83	34	24.03	23.20	15	17,178	0.09%
2018/03/23	25	23.13	47	22.89	24.30	-22	16,765	-0.13%
2018/03/22	33	23.61	38	23.78	23.20	-5	16,108	-0.03%
2018/03/21	86	26.54	57	26.73	25.45	29	15,576	0.19%
2018/03/20	25	25.51	10	25.65	25.75	15	14,514	0.10%
2018/03/19	0	0.00	24	22.43	23.45	-24	13,762	-0.17%
2018/03/16	3	22.10	95	22.02	21.35	-92	13,532	-0.68%
2018/03/15	62	21.62	5	21.70	21.60	57	13,522	0.42%
2018/03/14	61	22.50	0	0.00	22.50	61	13,429	0.45%
2018/03/13	5	23.12	147	22.88	23.10	-142	13,352	-1.06%	大賣/鉅額交易
2018/03/12	144	21.12	14	21.29	22.05	130	13,259	0.98%	大買/鉅額交易
2018/03/09	77	23.44	41	24.11	22.95	36	13,083	0.28%
2018/03/08	132	26.83	86	27.29	25.45	46	12,833	0.36%	大買/
2018/03/07	13	27.86	1	28.20	28.25	12	12,386	0.10%
2018/03/06	171	23.66	228	25.06	25.70	-57	12,016	-0.47%	大買/大賣/
2018/03/05	33	22.92	62	23.22	23.40	-29	11,526	-0.25%
2018/03/02	179	19.61	182	20.27	21.30	-3	10,741	-0.03%	大買/大賣/
2018/03/01	160	19.48	144	20.00	19.40	16	9,776	0.16%	大買/大賣/
2018/02/27	53	19.80	63	19.52	19.85	-10	9,232	-0.11%
2018/02/26	185	20.09	230	20.32	20.40	-45	8,440	-0.53%	大買/大賣/
2018/02/23	65	17.77	126	18.41	18.55	-61	7,520	-0.81%	大賣/
2018/02/22	252	16.81	111	17.38	16.90	141	6,916	2.04%	大買/大賣/鉅額交易
2018/02/21	0	0.00	2	15.90	16.10	-2	6,658	-0.03%
2018/02/12	5	14.90	5	14.95	14.65	0	6,559	0.00%
2018/02/09	3	14.45	1	14.30	14.30	2	6,480	0.03%
2018/02/08	15	15.07	18	15.08	14.95	-3	6,398	-0.05%
2018/02/07	7	15.70	17	15.60	15.30	-10	6,356	-0.16%
2018/02/06	5	16.50	10	15.95	15.35	-5	6,289	-0.08%
2018/02/05	5	16.60	1	17.05	17.05	4	6,203	0.06%
2018/02/02	26	17.54	1	17.30	17.30	25	6,130	0.41%
2018/02/01	23	17.75	0	0.00	17.75	23	6,086	0.38%
2018/01/31	10	17.15	10	17.18	18.00	0	5,977	0.00%
2018/01/30	2	17.80	40	17.91	17.40	-38	5,781	-0.66%
2018/01/29	15	18.36	9	18.18	18.50	6	5,603	0.11%
2018/01/26	11	17.61	7	17.65	17.60	4	5,201	0.08%
2018/01/25	22	17.43	20	17.38	17.65	2	5,043	0.04%
2018/01/24	13	17.95	16	17.97	17.65	-3	4,932	-0.06%
2018/01/23	54	17.60	51	17.79	17.20	3	4,276	0.07%
2018/01/22	11	17.03	0	0.00	17.35	11	3,898	0.28%
2018/01/19	6	15.75	12	15.70	15.80	-6	3,421	-0.18%
2018/01/18	5	14.85	28	15.11	14.90	-23	3,179	-0.72%
2018/01/17	7	14.70	2	14.60	14.55	5	3,059	0.16%
2018/01/16	13	14.62	0	0.00	14.40	13	3,069	0.42%
2018/01/15	16	14.79	12	14.66	14.45	4	3,015	0.13%
2018/01/12	14	15.49	8	16.00	15.00	6	2,958	0.20%
2018/01/11	11	14.59	10	14.79	15.45	1	2,714	0.04%
2018/01/09	7	14.00	7	14.00	14.00	0	2,521	0.00%
2018/01/04	0	0.00	5	13.50	14.00	-5	2,541	-0.20%