映泰 (2399)-元大-大灣券商分點個股進出

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
20.45
漲跌
▲0.15
漲幅
+0.74%
成交量
810張
產業
上市電腦週邊類股
313人加入追蹤

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	0.00	1	20.55	20.45	-1	3,218	-0.03%
2024/04/24	1	20.65	2	20.70	20.65	-1	3,247	-0.03%
2024/04/23	1	20.50	1	20.75	20.45	0	3,252	0.00%
2024/04/22	3	20.57	0	0.00	20.20	3	3,260	0.09%
2024/04/18	1	21.30	1	21.55	21.30	0	3,301	0.00%
2024/04/17	0	0.00	1	21.60	21.50	-1	3,393	-0.03%
2024/04/15	2	22.35	1	22.30	22.20	1	3,405	0.03%
2024/04/09	13	23.03	0	0.00	23.05	13	3,443	0.38%
2024/04/01	0	0.00	3	23.30	23.40	-3	3,715	-0.08%
2024/03/29	1	23.30	1	23.60	23.20	0	3,733	0.00%
2024/03/28	1	23.25	1	23.45	23.30	0	3,767	0.00%
2024/03/26	0	0.00	4	23.66	23.25	-4	3,782	-0.11%
2024/03/19	26	23.20	0	0.00	23.15	26	3,828	0.68%
2024/03/18	0	0.00	1	23.45	23.40	-1	3,993	-0.03%
2024/03/13	6	24.39	3	24.13	23.80	3	4,252	0.07%
2024/03/12	15	24.68	40	24.80	24.80	-25	4,941	-0.51%
2024/03/11	2	23.90	2	24.05	24.10	0	5,391	0.00%
2024/03/08	25	23.71	1	23.55	23.90	24	5,484	0.44%
2024/03/07	0	0.00	2	25.15	24.15	-2	5,448	-0.04%
2024/03/06	0	0.00	4.3	24.78	24.65	-4.3	5,366	-0.08%
2024/03/05	3	25.55	1	24.90	25.15	2	5,334	0.04%
2024/03/04	2	25.60	7	25.13	24.65	-5	5,159	-0.10%
2024/03/01	35	26.09	33.5	26.15	25.95	1.5	5,079	0.03%
2024/02/27	2	25.05	1.1	24.50	24.25	0.9	4,502	0.02%
2024/02/26	0.2	24.70	0	0.00	24.90	0.2	4,489	0.00%
2024/02/23	0.3	24.65	0	0.00	24.35	0.3	4,488	0.01%
2024/02/22	4	24.95	0	0.00	24.55	4	4,511	0.09%
2024/02/21	0	0.00	0.1	24.90	24.75	-0.1	4,502	0.00%
2024/02/20	0	24.95	0	0.00	24.90	0	4,483	0.00%
2024/02/19	1	25.65	1	25.60	25.45	0	4,459	0.00%
2024/02/16	4	25.50	11	25.16	25.80	-7	4,428	-0.16%
2024/02/15	3.5	23.85	50	24.59	24.40	-46.5	4,183	-1.11%
2024/02/05	6	23.33	9	23.53	23.10	-3	4,046	-0.07%
2024/02/02	1	22.95	1	23.10	22.90	0	4,026	0.00%
2024/02/01	0	0.00	1	22.85	22.85	-1	4,218	-0.02%
2024/01/30	2	23.30	2	23.40	23.15	0	4,267	0.00%
2024/01/29	1	23.15	0	0.00	23.15	1	4,291	0.02%
2024/01/26	5	23.35	0	0.00	23.15	5	4,346	0.12%
2024/01/25	8	23.71	5	23.82	23.75	3	4,429	0.07%
2024/01/24	1	23.45	1	23.60	23.30	0	4,401	0.00%
2024/01/23	2	23.35	3	23.45	23.45	-1	4,458	-0.02%
2024/01/22	0	0.00	5	23.44	23.55	-5	4,494	-0.11%
2024/01/19	8	23.12	8.5	23.16	23.05	-0.5	4,589	-0.01%
2024/01/18	8	22.98	13	22.81	22.85	-5	4,682	-0.11%
2024/01/17	11	23.25	6	23.10	23.10	5	4,823	0.10%
2024/01/16	2	23.55	3	23.72	23.50	-1	4,980	-0.02%
2024/01/15	2	23.65	2	23.80	23.80	0	5,170	0.00%
2024/01/12	8	23.75	0	0.00	23.60	8	5,190	0.15%
2024/01/11	7	23.72	23	23.96	24.35	-16	5,159	-0.31%
2024/01/10	3	23.45	2	23.45	23.30	1	5,118	0.02%
2024/01/09	3	23.72	3	24.33	23.60	0	5,121	0.00%
2024/01/08	1	23.80	0	0.00	23.70	1	5,131	0.02%
2024/01/05	6	23.91	5	24.05	23.90	1	5,171	0.02%
2024/01/04	15	23.96	0	0.00	23.95	15	5,273	0.28%
2024/01/03	6	24.61	9	24.59	24.15	-3	5,419	-0.06%
2024/01/02	2	24.60	0	0.00	24.65	2	5,499	0.04%
2023/12/29	10	24.40	0	0.00	24.40	10	5,503	0.18%
2023/12/28	0.5	25.00	1	24.70	24.70	-0.5	5,508	-0.01%
2023/12/27	5	25.20	3	25.13	25.05	2	5,464	0.04%
2023/12/26	5	24.20	1	24.35	24.30	4	5,325	0.08%
2023/12/25	1	24.25	0	0.00	24.20	1	5,306	0.02%
2023/12/22	0	0.00	3.6	24.01	23.90	-3.6	5,272	-0.07%
2023/12/21	1	23.55	8	23.89	23.75	-7	5,272	-0.13%
2023/12/20	0	0.00	3	23.78	23.85	-3	5,292	-0.06%
2023/12/19	16	23.62	12	23.50	23.45	4	5,302	0.08%
2023/12/18	28	23.86	3	24.17	23.80	25	5,370	0.47%
2023/12/15	6	24.26	0	0.00	24.10	6	5,403	0.11%
2023/12/14	5	24.34	2	24.48	24.40	3	5,412	0.06%
2023/12/13	13	24.97	35	24.91	24.50	-22	5,446	-0.40%
2023/12/12	2.6	24.11	0	0.00	24.05	2.6	5,464	0.05%
2023/12/11	4	24.74	2	24.75	24.65	2	5,409	0.04%
2023/12/08	28	25.72	27	25.20	25.20	1	5,341	0.02%
2023/12/07	50	26.16	32	26.59	25.15	18	5,206	0.35%
2023/12/06	10	26.02	32.2	26.24	26.40	-22.2	4,527	-0.49%
2023/12/05	0	0.00	14	24.26	24.00	-14	3,970	-0.35%
2023/12/04	9	23.89	1	24.20	23.75	8	3,887	0.21%
2023/11/30	1	23.75	1	23.95	23.80	0	3,881	0.00%
2023/11/29	6	24.05	9	24.12	23.75	-3	3,895	-0.08%
2023/11/28	3	23.58	8	23.64	23.90	-5	3,976	-0.13%
2023/11/27	2	23.10	0	0.00	23.00	2	3,937	0.05%
2023/11/24	7	23.35	1	23.50	23.30	6	3,977	0.15%
2023/11/21	0	0.00	2	24.55	24.40	-2	4,093	-0.05%
2023/11/20	1	24.20	2	24.30	24.20	-1	4,386	-0.02%
2023/11/17	2	23.93	0	0.00	23.90	2	4,391	0.05%
2023/11/16	1	24.40	0	0.00	24.20	1	4,404	0.02%
2023/11/14	1	24.40	0	0.00	24.35	1	4,441	0.02%
2023/11/13	0	0.00	3	24.50	24.40	-3	4,590	-0.07%
2023/11/09	3	24.83	2	24.98	24.10	1	4,518	0.02%
2023/11/03	0	0.00	3	24.37	24.45	-3	4,397	-0.07%
2023/11/02	3	23.80	1	23.75	24.25	2	4,367	0.05%
2023/11/01	1	23.25	0	0.00	23.25	1	4,306	0.02%
2023/10/31	2	23.65	1	24.05	23.55	1	4,300	0.02%
2023/10/30	1	23.75	0	0.00	23.55	1	4,296	0.02%
2023/10/26	4	24.54	1	24.60	23.90	3	4,321	0.07%
2023/10/25	28	25.11	29	24.44	24.30	-1	4,347	-0.02%
2023/10/24	24	24.49	24	24.38	24.45	0	4,266	0.00%
2023/10/23	5	23.66	22	24.33	24.05	-17	4,260	-0.40%
2023/10/20	3	22.45	0	0.00	22.50	3	4,310	0.07%
2023/10/19	0	0.00	20	23.10	22.90	-20	4,367	-0.46%
2023/10/18	20	23.33	4	23.30	23.35	16	4,473	0.36%
2023/10/17	1	23.60	1	24.05	23.35	0	4,516	0.00%
2023/10/16	7	23.59	3	23.60	23.60	4	4,719	0.08%
2023/10/13	3	24.25	0	0.00	24.15	3	5,274	0.06%
2023/10/12	13	24.86	4	24.90	24.85	9	5,447	0.17%
2023/10/11	4	25.20	15	24.99	24.10	-11	5,510	-0.20%
2023/10/06	12	24.41	4	24.41	24.55	8	5,613	0.14%
2023/10/05	1	23.95	2	23.53	23.65	-1	5,956	-0.02%
2023/10/04	2	23.10	0	0.00	23.05	2	6,043	0.03%
2023/10/03	1	23.90	1	24.40	23.70	0	6,098	0.00%
2023/10/02	1	24.35	8	24.18	24.25	-7	6,158	-0.11%
2023/09/28	2	23.35	4	23.44	23.30	-2	6,202	-0.03%
2023/09/27	4	23.48	4	23.33	23.30	0	6,381	0.00%
2023/09/26	9	24.07	6	23.62	23.55	3	6,947	0.04%
2023/09/25	1	24.05	0	0.00	24.00	1	7,057	0.01%
2023/09/22	1	24.10	0	0.00	24.20	1	7,090	0.01%
2023/09/21	0	0.00	1	24.55	24.35	-1	7,137	-0.01%
2023/09/20	12	24.69	11	24.41	24.25	1	7,080	0.01%
2023/09/19	1	24.30	0	0.00	23.85	1	7,069	0.01%
2023/09/18	0	0.00	1	24.30	24.20	-1	7,103	-0.01%
2023/09/15	2	24.88	2	24.40	24.40	0	7,189	0.00%
2023/09/11	0	0.00	1	22.60	22.40	-1	7,443	-0.01%
2023/09/07	0	0.00	1	23.90	24.00	-1	7,727	-0.01%
2023/09/06	0	0.00	1	24.10	23.80	-1	7,906	-0.01%
2023/08/31	1	23.40	2	23.33	23.50	-1	9,008	-0.01%
2023/08/30	3	23.87	2	23.80	23.50	1	9,285	0.01%
2023/08/29	0	0.00	11	23.12	23.35	-11	9,421	-0.12%
2023/08/28	3.5	23.16	4	23.10	23.10	-0.5	9,472	-0.01%
2023/08/25	15	24.32	5	24.40	24.05	10	9,515	0.11%
2023/08/24	25	24.70	18	25.00	25.40	7	9,764	0.07%
2023/08/18	4	24.05	4	23.61	23.60	0	10,860	0.00%
2023/08/17	4	23.60	5.1	23.92	24.20	-1.1	11,068	-0.01%
2023/08/14	0	0.00	1	22.20	21.95	-1	11,162	-0.01%
2023/08/11	1	22.70	0	0.00	22.45	1	11,138	0.01%
2023/08/09	6	23.40	2	24.00	23.45	4	11,060	0.04%
2023/08/07	1	24.05	1	23.65	23.90	0	10,990	0.00%
2023/08/04	1	23.60	0	0.00	23.45	1	10,955	0.01%
2023/08/02	14	24.66	0	0.00	23.75	14	10,926	0.13%
2023/08/01	0.3	24.75	35	24.60	24.75	-34.8	10,867	-0.32%
2023/07/31	1	25.60	1	26.15	25.15	0	10,775	0.00%
2023/07/28	13	25.96	11	25.41	25.40	2	10,689	0.02%
2023/07/27	1	26.40	0	0.00	26.45	1	10,564	0.01%
2023/07/26	4	27.59	3	26.60	26.40	1	10,494	0.01%
2023/07/25	9	27.84	8	27.76	27.85	1	10,331	0.01%
2023/07/24	6	26.99	14	26.46	27.00	-8	10,090	-0.08%
2023/07/21	13	27.14	3	26.90	27.10	10	10,009	0.10%
2023/07/20	2	26.95	2	27.30	26.55	0	9,888	0.00%
2023/07/19	18	27.55	30	27.19	26.85	-12	9,796	-0.12%
2023/07/18	59	27.56	50	27.56	27.75	9	9,579	0.09%
2023/07/17	32	27.23	30	26.94	26.70	2	9,000	0.02%
2023/07/14	18	26.64	15	26.61	26.70	3	8,785	0.03%
2023/07/13	3	26.27	32	26.12	26.50	-29	8,625	-0.34%
2023/07/12	1	27.00	4	26.54	26.75	-3	8,359	-0.04%
2023/07/11	19	25.23	10	25.24	25.20	9	7,902	0.11%
2023/07/10	0	0.00	1	25.60	25.00	-1	7,807	-0.01%
2023/07/06	5	25.41	5	25.37	25.35	0	7,695	0.00%
2023/07/05	2	25.33	14	25.53	25.35	-12	7,608	-0.16%
2023/07/04	11	26.59	23	26.94	26.55	-12	7,426	-0.16%
2023/07/03	5	25.40	4	25.50	25.50	1	6,856	0.01%
2023/06/30	6	23.16	3	23.08	23.20	3	6,749	0.04%
2023/06/29	12	22.89	17	22.81	22.95	-5	6,691	-0.07%
2023/06/27	14	21.90	12	22.12	21.85	2	6,615	0.03%
2023/06/26	9	22.93	17	22.45	22.30	-8	6,608	-0.12%
2023/06/21	20	22.99	10	22.96	22.95	10	6,567	0.15%
2023/06/19	0	0.00	2	22.25	22.30	-2	6,456	-0.03%
2023/06/16	0	0.00	10	22.80	22.60	-10	6,565	-0.15%
2023/06/15	6	23.18	1	23.55	23.10	5	6,531	0.08%
2023/06/14	30	23.00	9	23.09	23.20	21	6,413	0.33%
2023/06/13	13	22.99	16	22.57	22.55	-3	6,256	-0.05%
2023/06/12	43	22.91	37	22.45	22.40	6	6,262	0.10%
2023/06/09	24	22.40	32	22.55	22.70	-8	6,134	-0.13%
2023/06/08	11	21.53	1	21.70	21.35	10	5,747	0.17%
2023/06/07	7	21.68	14	21.25	21.15	-7	5,610	-0.12%
2023/06/06	109.1	21.75	115	22.14	21.60	-6	5,479	-0.11%	大買/大賣/
2023/06/05	0	0.00	6	21.98	22.65	-6	4,926	-0.12%
2023/06/02	24	20.36	2	20.88	20.60	22	4,660	0.47%
2023/06/01	5	19.85	11	19.92	20.10	-6	4,478	-0.13%
2023/05/31	17	20.15	26	20.05	19.80	-9	4,426	-0.20%
2023/05/30	31	20.70	25	20.03	20.00	6	4,328	0.14%
2023/05/29	29	20.92	30	20.73	20.80	-1	3,989	-0.03%
2023/05/26	45	20.67	88	20.59	20.65	-43	3,914	-1.10%
2023/05/25	0	0.00	3	20.87	20.65	-3	3,919	-0.08%
2023/05/24	83	20.08	12	19.91	19.90	71	3,547	2.00%
2023/05/23	2	19.05	6	19.39	19.50	-4	2,983	-0.13%
2023/05/22	0	0.00	2	17.43	17.75	-2	2,692	-0.07%
2023/05/19	1	16.15	1	16.70	16.15	0	2,522	0.00%
2023/05/05	1	15.15	0	0.00	15.20	1	2,649	0.04%
2023/04/27	0	0.00	4	15.33	15.25	-4	2,796	-0.14%
2023/04/26	1	14.95	0	0.00	15.10	1	2,838	0.04%
2023/04/19	0	16.40	0	0.00	15.75	0	2,882	0.00%
2023/04/13	1	16.25	0	0.00	16.20	1	3,002	0.03%
2023/04/12	2	16.50	0	0.00	16.50	2	2,990	0.07%
2023/03/22	0	0.00	14	17.15	17.10	-14	3,351	-0.42%
2023/03/21	15	17.29	7	17.26	17.20	8	3,292	0.24%
2023/03/17	4	16.50	0	0.00	16.55	4	3,058	0.13%
2023/03/15	0	0.00	10	16.35	16.20	-10	2,869	-0.35%
2023/03/14	5	16.24	4	15.98	15.65	1	2,731	0.04%
2023/03/13	2	15.80	0	0.00	15.80	2	2,683	0.07%
2023/03/01	0	0.00	1	15.50	15.35	-1	2,678	-0.04%
2023/02/24	35	15.87	29	15.98	15.75	6	2,657	0.23%
2023/02/23	2	16.20	14	15.29	16.25	-12	2,458	-0.49%
2023/02/20	0	0.00	8	15.00	15.05	-8	2,331	-0.34%
2023/02/17	6	14.99	0	0.00	15.05	6	2,340	0.26%
2023/02/16	20	15.06	15	14.90	14.90	5	2,337	0.21%
2023/02/15	0	14.75	0	0.00	14.50	0	2,298	0.00%
2023/02/14	7	14.40	0	0.00	14.50	7	2,371	0.30%
2023/02/13	10	14.70	17	14.48	14.40	-7	2,917	-0.24%
2023/02/10	5	14.35	0	0.00	14.10	5	3,141	0.16%
2023/02/03	0	0.00	4	14.65	14.70	-4	3,266	-0.12%
2023/02/02	0	0.00	3	14.65	14.55	-3	3,284	-0.09%
2023/02/01	3	14.40	5	14.45	14.40	-2	3,287	-0.06%
2023/01/31	5	14.20	0	0.00	14.35	5	3,533	0.14%
2023/01/30	4	14.20	1	14.20	14.30	3	3,706	0.08%
2023/01/17	0	0.00	1	13.80	13.80	-1	3,666	-0.03%
2023/01/16	8	13.91	18	13.90	13.75	-10	3,670	-0.27%
2023/01/13	12	13.87	2	13.83	13.55	10	3,651	0.27%
2023/01/09	0	0.00	5	13.85	13.80	-5	3,866	-0.13%
2023/01/06	5	13.70	0	0.00	13.80	5	3,864	0.13%
2023/01/05	3	14.05	2	13.93	13.70	1	3,872	0.03%
2023/01/03	4	14.04	9	13.90	13.70	-5	3,834	-0.13%
2022/12/30	5	13.35	0	0.00	13.30	5	3,710	0.13%
2022/12/29	3	13.33	13	13.65	13.50	-10	3,702	-0.27%
2022/12/28	0	0.00	2	13.15	13.10	-2	3,654	-0.05%
2022/12/22	2	13.55	0	0.00	13.55	2	3,664	0.05%
2022/12/20	10	13.50	0	0.00	13.40	10	3,784	0.26%
2022/12/16	1	14.00	0	0.00	14.00	1	3,761	0.03%
2022/12/15	12	14.53	10	14.80	14.60	2	3,704	0.05%
2022/12/14	5	14.32	7	14.62	14.45	-2	3,438	-0.06%
2022/12/09	0	0.00	1	13.70	13.65	-1	3,259	-0.03%
2022/12/07	0	0.00	5	13.60	13.55	-5	3,253	-0.15%
2022/12/06	0	0.00	4	14.05	13.90	-4	3,256	-0.12%
2022/12/01	4	14.30	1	14.30	14.30	3	3,201	0.09%
2022/11/30	0	0.00	5	14.10	14.15	-5	3,180	-0.16%
2022/11/29	6	13.58	1	13.70	13.85	5	3,157	0.16%
2022/11/25	7	14.24	8	13.99	13.90	-1	3,138	-0.03%
2022/11/24	2	14.10	0	0.00	14.00	2	3,111	0.06%
2022/11/23	2	14.05	3	14.05	13.90	-1	3,107	-0.03%
2022/11/22	1	13.95	0	0.00	13.80	1	3,069	0.03%
2022/11/18	0	0.00	9	14.05	14.05	-9	3,060	-0.29%
2022/11/16	3	14.30	7	14.11	14.05	-4	3,000	-0.13%
2022/11/11	22	13.98	4	13.60	13.60	18	2,887	0.62%
2022/11/10	2	14.10	2	13.90	14.00	0	2,881	0.00%
2022/11/09	4	14.83	1	14.75	14.45	3	2,822	0.11%
2022/11/08	41	14.56	40	14.55	14.10	1	2,298	0.04%
2022/11/07	1	13.45	3	14.27	14.40	-2	1,999	-0.10%
2022/11/03	5	13.00	5	13.16	13.15	0	1,907	0.00%
2022/11/02	0	0.00	3	13.03	12.95	-3	1,909	-0.16%
2022/10/31	20	12.95	20	12.80	12.80	0	1,903	0.00%
2022/10/28	0	0.00	18	12.88	12.85	-18	1,886	-0.95%
2022/10/27	49	13.11	33	13.13	13.30	16	1,853	0.86%
2022/10/26	3	12.70	5	13.05	12.90	-2	1,609	-0.12%
2022/10/24	29	12.17	29	11.95	11.95	0	1,702	0.00%
2022/10/21	8	12.17	28	11.90	11.85	-20	1,766	-1.13%
2022/10/20	257	12.54	238	12.69	12.25	19	1,756	1.08%	大買/大賣/
2022/10/19	25	12.37	24	12.95	13.00	1	1,650	0.06%
2022/10/06	0	0.00	14	12.49	12.55	-14	1,767	-0.79%
2022/09/30	0	12.95	0	0.00	12.25	0	1,764	0.00%
2022/09/29	0	0.00	10	12.07	12.15	-10	1,762	-0.57%
2022/09/28	10	11.75	0	0.00	11.60	10	1,749	0.57%
2022/09/12	20	14.75	25	14.24	14.20	-5	1,682	-0.30%
2022/09/07	5	14.00	0	0.00	13.90	5	1,680	0.30%
2022/09/02	0	0.00	6	14.98	14.90	-6	1,682	-0.36%
2022/08/30	0	0.00	42	14.63	15.00	-42	1,660	-2.53%
2022/08/18	0	0.00	3	15.10	15.15	-3	1,612	-0.19%
2022/08/17	0	16.25	2	16.30	16.30	-2	1,597	-0.13%
2022/08/15	0	0.00	1	15.85	16.00	-1	1,536	-0.07%
2022/08/08	2	15.00	5	15.10	15.15	-3	1,432	-0.21%
2022/08/02	6	14.80	0	0.00	14.80	6	1,416	0.42%
2022/08/01	1	14.95	0	0.00	15.20	1	1,411	0.07%
2022/07/29	1	15.60	0	0.00	14.90	1	1,405	0.07%
2022/07/20	8	16.95	8	16.89	16.70	0	989	0.00%
2022/07/19	1	16.50	1	16.55	16.60	0	820	0.00%
2022/07/01	1	14.05	0	0.00	13.50	1	794	0.13%
2022/06/20	0	0.00	2	15.50	14.95	-2	869	-0.23%
2022/05/24	0	0.00	3	18.05	17.50	-3	1,294	-0.23%
2022/05/23	2	18.00	0	0.00	17.90	2	1,302	0.15%
2022/05/18	0	0.00	1	18.05	18.10	-1	1,356	-0.07%
2022/05/11	0	0.00	1	17.15	17.10	-1	1,566	-0.06%
2022/05/06	1	17.95	0	0.00	17.95	1	1,808	0.06%
2022/04/27	1	17.75	0	0.00	18.35	1	1,913	0.05%
2022/04/25	1	19.80	0	0.00	19.70	1	1,899	0.05%
2022/04/22	0	0.00	1	20.35	20.35	-1	1,907	-0.05%
2022/04/19	13	21.28	3	20.90	20.80	10	1,978	0.51%
2022/04/18	17	21.04	17	20.79	20.75	0	2,010	0.00%
2022/04/11	0	0.00	5	20.25	20.15	-5	2,306	-0.22%
2022/04/08	2	21.15	0	0.00	21.10	2	2,341	0.09%
2022/03/29	0	0.00	21	22.30	22.10	-21	4,740	-0.44%
2022/03/28	15	22.49	5	22.55	22.40	10	5,040	0.20%
2022/03/25	37	22.73	0	0.00	22.00	37	5,015	0.74%
2022/03/23	0	0.00	5	22.05	21.90	-5	5,058	-0.10%
2022/03/18	0	0.00	7	21.80	22.00	-7	5,192	-0.13%
2022/03/17	4	21.83	0	0.00	21.75	4	5,551	0.07%
2022/03/14	0	0.00	2	21.60	21.70	-2	5,767	-0.03%
2022/03/10	11	22.71	0	0.00	22.10	11	5,834	0.19%
2022/03/08	0	0.00	1	21.20	20.80	-1	5,952	-0.02%
2022/03/07	2	21.80	2	21.20	21.30	0	5,975	0.00%
2022/03/03	1	23.30	0	0.00	23.00	1	6,072	0.02%
2022/03/02	2	22.95	5	23.09	23.25	-3	6,121	-0.05%
2022/03/01	2	23.10	5	23.31	22.95	-3	6,171	-0.05%
2022/02/25	0	0.00	2	21.90	21.80	-2	6,069	-0.03%
2022/02/24	2	21.45	0	0.00	21.50	2	6,106	0.03%
2022/02/23	0	0.00	1	22.20	22.35	-1	6,207	-0.02%
2022/02/22	2	21.83	0	0.00	21.85	2	6,493	0.03%
2022/02/18	3	22.72	2	22.70	22.90	1	6,650	0.02%
2022/02/17	15	23.51	8	23.34	23.10	7	6,791	0.10%
2022/02/16	0	0.00	3	23.35	23.90	-3	6,815	-0.04%
2022/02/14	0	0.00	1	21.15	21.30	-1	7,139	-0.01%
2022/02/11	0	0.00	2	22.20	22.10	-2	7,514	-0.03%
2022/02/10	3	22.02	0	0.00	22.30	3	8,106	0.04%
2022/02/09	34	22.28	36	22.13	22.45	-2	8,506	-0.02%
2022/02/08	2	21.23	1	21.75	21.75	1	8,543	0.01%
2022/02/07	0	0.00	10	21.87	19.80	-10	8,490	-0.12%
2022/01/25	0	0.00	6	20.60	20.55	-6	8,511	-0.07%
2022/01/24	2	20.93	0	0.00	21.15	2	8,542	0.02%
2022/01/21	9	21.70	60	21.54	21.45	-51	8,575	-0.59%
2022/01/20	0	0.00	3	22.10	22.00	-3	8,595	-0.03%
2022/01/19	3	21.97	0	0.00	22.10	3	8,620	0.03%
2022/01/17	3	21.85	2	22.30	22.30	1	8,702	0.01%
2022/01/12	0	0.00	5	22.60	22.70	-5	9,382	-0.05%
2022/01/10	1	23.15	1	23.15	23.20	0	10,194	0.00%
2022/01/07	7	23.17	1	23.75	22.95	6	10,206	0.06%
2022/01/06	8	24.16	1	24.20	23.90	7	10,198	0.07%
2022/01/05	1	24.65	19	24.94	24.85	-18	10,309	-0.17%
2022/01/04	4	24.48	2	24.30	24.50	2	10,302	0.02%
2022/01/03	3	24.77	2	24.75	24.55	1	10,328	0.01%
2021/12/30	12	24.81	8	24.78	24.60	4	10,504	0.04%
2021/12/29	10	25.32	6	25.32	25.35	4	10,455	0.04%
2021/12/28	31	26.41	22	27.29	26.00	9	10,366	0.09%
2021/12/27	13	26.26	30	26.41	27.00	-17	10,120	-0.17%
2021/12/24	57	26.67	8	26.48	26.55	49	9,973	0.49%
2021/12/23	77	26.60	41	26.71	27.00	36	9,701	0.37%
2021/12/22	3	24.02	21	24.96	25.35	-18	8,351	-0.22%
2021/12/21	9	22.84	0	0.00	23.05	9	8,071	0.11%
2021/12/20	4	23.10	3	22.82	22.85	1	8,067	0.01%
2021/12/17	1	22.65	1	22.75	22.60	0	8,023	0.00%
2021/12/16	1	22.90	0	0.00	22.90	1	8,001	0.01%
2021/12/15	0	0.00	2	22.65	22.75	-2	7,999	-0.03%
2021/12/14	1	23.35	3	23.08	22.40	-2	7,994	-0.03%
2021/12/13	10	24.48	15	24.84	23.95	-5	7,897	-0.06%
2021/12/09	3	23.70	0	0.00	23.35	3	7,664	0.04%
2021/12/08	1	23.60	2	23.63	23.40	-1	7,574	-0.01%
2021/12/07	1	23.10	0	0.00	23.50	1	7,530	0.01%
2021/12/06	8	22.99	0	0.00	23.15	8	7,512	0.11%
2021/12/03	3	23.62	3	23.83	23.80	0	7,506	0.00%
2021/12/02	7	23.18	3	23.22	23.20	4	7,408	0.05%
2021/12/01	1	23.15	1	22.80	23.15	0	7,493	0.00%
2021/11/30	5	22.60	3	22.60	23.05	2	7,521	0.03%
2021/11/29	1	21.75	1	21.85	21.95	0	7,474	0.00%
2021/11/26	0	0.00	12	22.74	22.60	-12	7,489	-0.16%
2021/11/25	6	23.41	3	23.33	23.45	3	7,436	0.04%
2021/11/24	3	22.88	7	22.89	22.90	-4	7,345	-0.05%
2021/11/23	4	22.85	0	0.00	22.55	4	7,339	0.05%
2021/11/22	2	23.43	2	23.15	23.55	0	7,505	0.00%
2021/11/19	10	23.23	12	23.40	24.00	-2	7,423	-0.03%
2021/11/18	13	22.48	0	0.00	22.20	13	7,207	0.18%
2021/11/17	2	22.48	3	22.37	22.35	-1	7,177	-0.01%
2021/11/16	6	23.38	3	23.75	23.05	3	7,081	0.04%
2021/11/15	3	23.60	2	23.88	23.50	1	6,940	0.01%
2021/11/12	5	23.93	3	23.95	23.85	2	6,852	0.03%
2021/11/11	5	24.30	7	23.95	23.50	-2	6,655	-0.03%
2021/11/10	33	24.80	17	24.77	24.60	16	6,471	0.25%
2021/11/09	23	24.05	35	24.39	24.60	-12	6,102	-0.20%
2021/11/08	16	22.73	27	22.49	23.00	-11	5,501	-0.20%
2021/11/05	16	21.37	8	21.37	21.30	8	5,133	0.16%
2021/11/04	1	20.80	2	20.75	20.60	-1	5,002	-0.02%
2021/11/03	7	20.69	6	20.82	20.85	1	5,125	0.02%
2021/10/29	3	20.88	2	20.85	20.25	1	5,226	0.02%
2021/10/28	0	0.00	1	21.10	21.00	-1	5,205	-0.02%
2021/10/26	1	20.50	2	20.70	20.20	-1	5,301	-0.02%
2021/10/25	1	20.95	0	0.00	20.70	1	5,337	0.02%
2021/10/22	6	21.07	10	21.10	21.15	-4	5,884	-0.07%
2021/10/21	20	22.01	16	22.48	21.60	4	6,516	0.06%
2021/10/20	33	21.70	28	21.31	21.20	5	6,362	0.08%
2021/10/19	86	21.54	86	21.38	21.60	0	6,079	0.00%
2021/10/18	4	20.08	31	20.51	21.00	-27	5,617	-0.48%
2021/10/15	2	19.05	0	0.00	19.10	2	5,286	0.04%
2021/10/13	7	18.84	6	18.51	18.30	1	5,322	0.02%
2021/10/12	3	19.17	7	19.56	18.60	-4	5,170	-0.08%
2021/10/08	2	19.20	1	18.95	18.90	1	5,090	0.02%
2021/10/07	16	19.58	10	19.33	19.35	6	5,182	0.12%
2021/10/05	0	0.00	2	17.55	18.50	-2	5,073	-0.04%
2021/10/01	1	18.40	0	0.00	18.55	1	5,049	0.02%
2021/09/30	2	19.60	1	19.00	19.55	1	5,039	0.02%
2021/09/29	6	18.69	0	0.00	18.65	6	5,046	0.12%
2021/09/28	5	19.94	0	0.00	19.95	5	5,086	0.10%
2021/09/27	0	0.00	2	20.50	20.35	-2	5,148	-0.04%
2021/09/23	1	20.10	0	0.00	20.05	1	5,245	0.02%
2021/09/17	3	20.80	0	0.00	20.95	3	5,376	0.06%
2021/09/14	2	21.35	4	21.63	21.60	-2	5,639	-0.04%
2021/09/13	4	21.18	0	0.00	21.00	4	5,718	0.07%
2021/09/09	1	20.90	0	0.00	20.90	1	5,966	0.02%
2021/09/07	1	21.60	0	0.00	21.65	1	6,138	0.02%
2021/09/06	12	22.97	12	22.63	21.90	0	6,299	0.00%
2021/09/03	5	21.72	0	0.00	21.35	5	6,268	0.08%
2021/09/02	0	0.00	3	21.75	21.75	-3	6,578	-0.05%
2021/08/27	2	22.63	0	0.00	22.95	2	7,230	0.03%
2021/08/26	14	23.39	4	23.50	23.10	10	7,420	0.13%
2021/08/24	5	23.40	4	24.00	22.85	1	7,820	0.01%
2021/08/20	1	21.10	1	21.30	21.05	0	7,967	0.00%
2021/08/17	1	22.00	0	0.00	21.00	1	8,366	0.01%
2021/08/16	3	22.80	3	22.20	22.25	0	8,497	0.00%
2021/08/11	4	23.68	3	24.80	23.60	1	9,109	0.01%
2021/08/10	4	25.43	0	0.00	25.20	4	9,133	0.04%
2021/08/09	11	26.68	6	26.69	26.05	5	9,209	0.05%
2021/08/06	6	26.58	6	26.31	25.60	0	9,267	0.00%
2021/08/03	1	26.05	1	26.10	25.85	0	9,614	0.00%
2021/08/02	2	26.50	4	27.03	26.55	-2	9,883	-0.02%
2021/07/30	1	25.50	10	25.60	25.75	-9	9,904	-0.09%
2021/07/29	39	25.50	25	24.90	25.40	14	10,042	0.14%
2021/07/28	10	25.24	35	25.32	25.20	-25	10,144	-0.25%
2021/07/27	56	27.10	48	27.78	26.30	8	9,734	0.08%
2021/07/26	27	25.78	9	24.87	25.90	18	9,183	0.20%
2021/07/23	6	23.53	1	23.40	23.55	5	9,102	0.05%
2021/07/22	1	23.70	0	0.00	23.25	1	9,337	0.01%
2021/07/21	0	0.00	0.2	23.75	23.05	-0.2	9,634	0.00%
2021/07/20	5	23.93	31.2	23.99	23.75	-26.2	10,097	-0.26%
2021/07/14	0	0.00	10	24.60	23.85	-10	10,097	-0.10%
2021/07/13	1	24.00	1	25.85	24.15	0	9,985	0.00%
2021/07/09	1	25.10	0	0.00	25.00	1	9,914	0.01%
2021/07/06	3	25.95	0	0.00	25.65	3	10,041	0.03%
2021/07/05	1	26.65	1	26.45	26.45	0	10,210	0.00%
2021/07/02	0	0.00	1.2	25.27	25.30	-1.2	10,406	-0.01%
2021/06/30	9	26.16	8	25.81	25.85	1	10,595	0.01%
2021/06/29	5.1	25.80	2.2	26.06	25.60	2.9	10,873	0.03%
2021/06/28	11	26.13	0	0.00	26.25	11	11,111	0.10%
2021/06/25	8	27.80	0	0.00	26.90	8	11,160	0.07%
2021/06/24	0	0.00	9	27.26	27.20	-9	11,083	-0.08%
2021/06/23	7	26.54	5	27.02	26.40	2	11,158	0.02%
2021/06/22	13	27.20	4	26.81	26.75	9	11,554	0.08%
2021/06/21	5	27.50	2	27.70	27.25	3	11,582	0.03%
2021/06/18	3	29.00	5	28.50	28.95	-2	12,734	-0.02%
2021/06/17	6	27.95	1	28.05	28.00	5	12,614	0.04%
2021/06/16	18	28.73	0	0.00	28.30	18	12,653	0.14%
2021/06/15	3	29.32	1	29.80	29.20	2	12,668	0.02%
2021/06/11	18	28.47	19	28.65	28.30	-1	13,381	-0.01%
2021/06/10	3	29.18	20	29.44	28.75	-17	13,691	-0.12%
2021/06/09	12	28.99	10	29.24	28.40	2	13,488	0.01%
2021/06/08	0	0.00	2	28.18	28.05	-2	13,317	-0.02%
2021/06/07	4.1	26.99	0	0.00	26.95	4.1	13,176	0.03%
2021/06/04	15.1	28.50	0	0.00	28.10	15.1	13,081	0.12%
2021/06/03	9	28.87	7	28.94	29.35	2	12,917	0.02%
2021/06/02	16	28.98	27	29.35	28.90	-11	12,728	-0.09%
2021/06/01	4	26.03	11	27.15	27.55	-7	12,238	-0.06%
2021/05/31	7	24.96	12	25.32	25.05	-5	12,379	-0.04%
2021/05/28	0	0.00	1	25.05	24.75	-1	12,336	-0.01%
2021/05/27	5	24.30	0	0.00	24.20	5	12,338	0.04%
2021/05/26	1	25.60	7	24.86	24.75	-6	12,313	-0.05%
2021/05/25	1	24.90	14	25.19	25.00	-13	12,225	-0.11%
2021/05/24	17	23.09	30	23.48	24.00	-13	12,164	-0.11%
2021/05/21	28	24.17	10	25.70	24.20	18	12,169	0.15%
2021/05/20	0	0.00	2	24.60	24.60	-2	11,932	-0.02%
2021/05/19	1	21.75	1	23.00	22.40	0	12,046	0.00%
2021/05/17	0	0.00	0.5	20.00	19.60	-0.5	12,405	0.00%
2021/05/14	17	23.08	7	22.28	21.75	10	12,332	0.08%
2021/05/13	14	23.95	0	0.00	23.00	14	12,184	0.11%
2021/05/12	6	25.55	0	0.00	25.55	6	12,101	0.05%
2021/05/11	23	29.29	3	29.02	28.35	20	12,068	0.17%
2021/05/10	2	30.38	35	30.65	31.45	-33	11,997	-0.28%
2021/05/07	0	0.00	1	28.60	28.60	-1	12,049	-0.01%
2021/05/06	7	27.49	4	27.21	26.70	3	11,972	0.03%
2021/05/05	17	27.92	7.6	28.37	27.65	9.4	11,813	0.08%
2021/05/04	6	26.29	1	26.15	26.20	5	11,670	0.04%
2021/05/03	16	29.32	10	31.40	28.65	6	11,560	0.05%
2021/04/29	2	31.10	2	31.15	31.00	0	11,524	0.00%
2021/04/28	18	32.04	58	31.23	31.25	-40	11,436	-0.35%
2021/04/27	16	32.87	5	33.51	32.30	11	11,254	0.10%
2021/04/26	16	31.83	9	33.03	32.60	7	10,983	0.06%
2021/04/23	4	28.50	1	30.65	30.65	3	10,542	0.03%
2021/04/22	21	28.66	3	28.70	27.90	18	10,540	0.17%
2021/04/20	1	31.65	2	31.65	31.70	-1	10,615	-0.01%
2021/04/19	7	33.69	0	0.00	32.75	7	10,752	0.07%
2021/04/16	0	0.00	8	36.06	36.30	-8	10,808	-0.07%
2021/04/15	0	0.00	1	32.80	33.00	-1	10,947	-0.01%
2021/04/14	14	30.05	9	30.68	31.90	5	11,113	0.04%
2021/04/13	1	34.75	2	35.05	33.20	-1	11,241	-0.01%
2021/04/12	7	36.90	6	38.05	36.50	1	11,296	0.01%
2021/04/09	30.3	37.81	4	37.16	37.80	26.3	11,456	0.23%
2021/04/08	14.3	39.06	9	38.10	39.85	5.3	11,332	0.05%
2021/04/07	19	39.46	9	39.28	40.50	10	11,139	0.09%
2021/04/06	8	35.38	1	36.85	36.85	7	11,109	0.06%
2021/04/01	28	31.63	4	32.16	33.50	24	11,321	0.21%
2021/03/31	3	30.00	35	30.38	30.70	-32	11,137	-0.29%
2021/03/29	6	27.50	0	0.00	27.55	6	11,221	0.05%
2021/03/26	1	28.00	27	27.27	28.00	-26	11,462	-0.23%
2021/03/25	9	28.31	47	28.55	27.90	-38	11,748	-0.32%
2021/03/24	0	0.00	2	26.48	26.75	-2	12,908	-0.02%
2021/03/23	62	25.58	42	25.45	24.35	20	13,165	0.15%
2021/03/22	0	0.00	2	26.40	26.40	-2	12,040	-0.02%
2021/03/19	1	24.00	18	24.00	24.00	-17	12,104	-0.14%
2021/03/18	0	0.00	24	21.85	21.85	-24	12,247	-0.20%
2021/03/17	6	19.58	37	19.36	19.90	-31	12,261	-0.25%
2021/03/16	4	18.43	2	18.45	19.00	2	11,553	0.02%
2021/03/15	1	17.85	7	18.03	18.05	-6	11,407	-0.05%
2021/03/12	0	0.00	21	17.65	17.65	-21	11,400	-0.18%
2021/03/11	1	17.45	29	17.25	17.30	-28	11,544	-0.24%
2021/03/10	0	0.00	10	17.00	16.95	-10	12,278	-0.08%
2021/03/09	10	16.40	0	0.00	16.95	10	12,373	0.08%
2021/03/08	10	16.70	0	0.00	16.75	10	12,498	0.08%
2021/03/05	20	16.95	82	16.80	16.80	-62	12,764	-0.49%
2021/03/04	1	17.70	1	17.35	17.30	0	12,865	0.00%
2021/03/03	0	0.00	1	17.05	17.20	-1	12,877	-0.01%
2021/03/02	119	17.64	3	17.83	17.35	116	13,058	0.89%	大買/鉅額交易
2021/02/26	6	17.63	1	17.70	17.70	5	13,319	0.04%
2021/02/25	0	0.00	62	17.50	17.50	-62	13,530	-0.46%
2021/02/24	20	17.58	2	17.68	17.50	18	13,848	0.13%
2021/02/23	1	17.65	0	0.00	17.60	1	14,549	0.01%
2021/02/22	20	18.86	0	0.00	18.75	20	16,106	0.12%
2021/02/19	7	18.48	3	18.50	18.40	4	16,893	0.02%
2021/02/18	31	18.60	3	18.87	18.50	28	17,339	0.16%
2021/02/17	7	17.65	1	17.30	17.65	6	17,392	0.03%
2021/02/05	0	0.00	3	16.40	16.05	-3	18,457	-0.02%
2021/02/04	1	16.15	0	0.00	16.15	1	18,575	0.01%
2021/02/03	63	16.43	1	16.45	16.10	62	18,747	0.33%
2021/02/02	5	15.90	3	15.78	16.05	2	19,260	0.01%
2021/02/01	49	15.60	44	15.56	16.00	5	20,419	0.02%
2021/01/29	2	15.35	5	15.43	15.65	-3	21,208	-0.01%
2021/01/28	0	0.00	5	14.35	14.30	-5	21,057	-0.02%
2021/01/25	0	0.00	2	14.24	14.30	-2	21,304	-0.01%
2021/01/22	0	0.00	53	13.49	13.60	-53	21,881	-0.24%
2021/01/21	2	13.60	6	13.85	13.60	-4	22,107	-0.02%
2021/01/20	1	14.05	36	13.84	13.65	-35	22,944	-0.15%
2021/01/15	2	15.08	2.1	15.13	14.70	-0.1	24,096	0.00%
2021/01/14	1	15.25	0	16.00	15.30	1	25,209	0.00%
2021/01/12	3	15.75	22.2	15.63	15.40	-19.2	25,401	-0.08%
2021/01/11	0	0.00	22	16.41	16.65	-22	25,317	-0.09%
2021/01/08	22	17.24	4	17.25	16.60	18	25,313	0.07%
2021/01/07	9	16.99	39	16.76	16.85	-30	25,274	-0.12%
2021/01/06	9	16.08	33	16.79	16.50	-24	25,542	-0.09%
2021/01/04	15	17.88	5	17.80	17.50	10	25,605	0.04%
2020/12/31	1	17.20	0	0.00	17.25	1	25,391	0.00%
2020/12/29	1	17.50	0	18.10	17.30	1	25,250	0.00%
2020/12/28	20	18.05	6.1	17.91	17.65	13.9	25,122	0.06%
2020/12/25	3	17.22	0	0.00	17.25	3	24,821	0.01%
2020/12/24	0	0.00	16	17.47	17.50	-16	24,665	-0.06%
2020/12/23	0	0.00	2	17.65	17.55	-2	24,380	-0.01%
2020/12/22	1	17.05	1	17.60	17.05	0	24,245	0.00%
2020/12/21	24	18.92	8	18.28	18.05	16	23,970	0.07%
2020/12/18	51	19.21	12	19.23	18.70	39	23,684	0.16%
2020/12/17	1	18.00	7.4	18.14	18.20	-6.4	22,522	-0.03%
2020/12/16	1	16.50	1	16.40	16.55	0	22,164	0.00%
2020/12/15	0	0.00	16	16.25	16.20	-16	22,041	-0.07%
2020/12/14	25	16.75	13.2	16.62	16.60	11.8	21,951	0.05%
2020/12/11	4	15.99	104	15.73	16.00	-100	21,725	-0.46%	大賣/
2020/12/10	4	16.89	0	0.00	16.65	4	21,536	0.02%
2020/12/09	2	17.03	0	0.00	17.05	2	21,348	0.01%
2020/12/08	2	18.00	1	18.10	17.90	1	21,085	0.00%
2020/12/07	3	17.88	8	17.95	17.70	-5	20,932	-0.02%
2020/12/04	103	18.49	9	18.45	17.95	94	20,725	0.45%	大買/
2020/12/03	2	17.60	8	17.54	17.45	-6	19,960	-0.03%
2020/12/02	5	17.88	0	0.00	17.70	5	19,873	0.03%
2020/12/01	5	18.15	3	18.93	18.30	2	19,753	0.01%
2020/11/30	5	18.25	6	18.08	18.10	-1	19,546	-0.01%
2020/11/27	10	17.88	7	17.84	17.85	3	19,607	0.02%
2020/11/26	7	18.94	6	18.84	18.75	1	19,397	0.01%
2020/11/25	13	19.44	11	19.36	18.95	2	19,171	0.01%
2020/11/24	7	18.89	11	18.75	18.65	-4	18,775	-0.02%
2020/11/23	3	19.17	4	19.28	19.00	-1	18,562	-0.01%
2020/11/20	111	18.92	67	19.06	19.20	44	18,218	0.24%	大買/
2020/11/19	185	19.64	211	19.45	19.10	-26	17,425	-0.15%	大買/大賣/
2020/11/18	26	18.38	10	18.09	18.55	16	15,774	0.10%
2020/11/17	11.9	18.22	8	17.83	17.25	3.9	14,842	0.03%
2020/11/16	1	17.35	77	17.01	17.30	-76	14,314	-0.53%
2020/11/13	110	17.44	144	17.36	17.30	-34	14,107	-0.24%	大買/大賣/
2020/11/12	10	16.45	0	0.00	16.20	10	13,180	0.08%
2020/11/11	38	16.61	2	16.25	16.15	36	13,049	0.28%
2020/11/10	14	16.78	29	16.42	16.55	-15	12,829	-0.12%
2020/11/09	44	16.90	36	16.69	17.05	8	12,241	0.07%
2020/11/06	116	16.49	34	16.54	16.60	82	10,997	0.75%	大買/
2020/11/05	12	15.18	1	15.15	15.10	11	9,976	0.11%
2020/11/04	57	15.16	2	15.25	15.25	55	9,771	0.56%
2020/11/03	0	0.00	30	15.00	14.70	-30	9,658	-0.31%
2020/11/02	11	14.79	5	15.20	14.70	6	9,540	0.06%
2020/10/30	72	15.65	95	15.22	15.00	-23	9,403	-0.24%
2020/10/29	11	15.09	17	15.02	15.10	-6	8,786	-0.07%
2020/10/28	27	15.49	17	15.49	15.50	10	8,453	0.12%
2020/10/27	5	14.85	11	14.60	14.45	-6	7,583	-0.08%
2020/10/26	54	14.98	2	14.70	14.70	52	7,463	0.70%
2020/10/23	54	14.77	21	14.81	15.05	33	7,132	0.46%
2020/10/22	53	14.54	60	14.34	14.95	-7	6,473	-0.11%
2020/10/21	2	12.88	6	13.04	13.60	-4	5,302	-0.08%
2020/10/19	1	12.60	0	0.00	12.60	1	4,951	0.02%
2020/10/16	6	12.36	2	12.80	12.30	4	4,874	0.08%
2020/10/15	2	12.85	0	0.00	12.55	2	4,772	0.04%
2020/10/14	2	13.00	3	13.10	13.00	-1	4,618	-0.02%
2020/10/13	0	0.00	19	12.39	12.40	-19	4,163	-0.46%
2020/10/12	0	0.00	12	11.33	11.30	-12	3,893	-0.31%
2020/10/06	0	0.00	1	11.30	11.15	-1	3,893	-0.03%
2020/09/30	13	11.00	5	11.03	10.90	8	3,861	0.21%
2020/09/29	2	10.75	2	10.95	10.65	0	3,801	0.00%
2020/09/25	2	10.90	1	11.25	10.70	1	3,799	0.03%
2020/09/24	1	11.05	0	0.00	11.05	1	3,692	0.03%
2020/09/23	7.1	11.40	0	0.00	11.20	7.1	3,630	0.20%
2020/09/22	55	12.34	66	12.43	11.75	-11	3,599	-0.31%
2020/09/14	10	10.85	2	10.85	10.95	8	2,883	0.28%
2020/09/11	1	10.80	14	10.93	10.75	-13	2,872	-0.45%
2020/09/07	0	0.00	7	11.32	11.20	-7	2,771	-0.25%
2020/09/04	5	11.30	0	0.00	11.25	5	2,752	0.18%
2020/09/03	0	0.00	10	11.40	11.40	-10	2,712	-0.37%
2020/09/02	3	11.77	1	11.85	11.90	2	2,642	0.08%
2020/09/01	10	11.05	2	11.18	11.35	8	2,443	0.33%
2020/08/31	0	0.00	2	10.70	10.70	-2	2,382	-0.08%
2020/08/28	4	10.61	0	0.00	10.55	4	2,364	0.17%
2020/08/27	4	10.85	0	0.00	10.80	4	2,341	0.17%
2020/08/26	0	0.00	2	11.30	11.05	-2	2,369	-0.08%
2020/08/25	0	0.00	6	11.55	11.45	-6	2,334	-0.26%
2020/08/21	0	0.00	3	10.95	10.95	-3	2,260	-0.13%
2020/08/20	7	10.80	10	11.15	10.75	-3	2,208	-0.14%
2020/08/19	18	11.69	18	11.83	11.75	0	2,095	0.00%
2020/08/18	25	10.68	28	10.80	11.10	-3	1,767	-0.17%
2020/08/17	1	9.85	0	0.00	10.10	1	1,502	0.07%
2020/08/10	2	9.81	0	0.00	9.73	2	1,441	0.14%
2020/08/07	0	0.00	1	9.90	9.74	-1	1,453	-0.07%
2020/08/05	5	9.87	0	0.00	9.84	5	1,453	0.34%
2020/08/04	2	9.92	0	0.00	9.90	2	1,465	0.14%
2020/07/29	4	10.05	0	0.00	9.80	4	1,516	0.26%
2020/07/28	0	0.00	1	10.20	10.05	-1	1,425	-0.07%
2020/07/20	0	0.00	3	9.49	9.57	-3	1,395	-0.21%
2020/07/15	12	10.22	2	10.30	10.00	10	1,382	0.72%
2020/07/14	1	10.05	0	0.00	10.10	1	1,269	0.08%
2020/07/13	2	10.00	0	0.00	10.10	2	1,257	0.16%
2020/07/09	3	10.05	6	10.15	10.00	-3	1,215	-0.25%
2020/07/08	2	10.10	3	10.13	10.15	-1	1,202	-0.08%
2020/07/01	2	10.05	2	10.28	10.05	0	1,164	0.00%
2020/06/22	0	0.00	2	10.00	9.92	-2	1,041	-0.19%
2020/06/10	0	0.00	3	9.99	9.95	-3	1,217	-0.25%
2020/06/08	2	10.05	5	10.02	10.00	-3	1,259	-0.24%
2020/06/05	0	0.00	2	10.20	10.10	-2	1,260	-0.16%
2020/06/03	2	10.10	0	0.00	10.15	2	1,273	0.16%
2020/06/02	2	10.40	1	10.45	10.10	1	1,269	0.08%
2020/05/29	4	10.21	0	0.00	9.94	4	1,190	0.34%
2020/05/12	0	0.00	5	9.92	9.92	-5	1,132	-0.44%
2020/05/08	35	10.86	31	10.60	10.40	4	1,174	0.34%
2020/05/06	0	0.00	2	10.20	10.40	-2	1,157	-0.17%
2020/05/04	2	10.80	0	0.00	10.10	2	1,141	0.18%
2020/04/30	2	9.95	0	0.00	10.00	2	1,085	0.18%
2020/03/19	0	0.00	5	7.15	6.75	-5	1,442	-0.35%
2020/03/16	10	7.90	6	8.21	7.80	4	1,285	0.31%
2020/03/13	5	7.96	0	0.00	8.12	5	1,275	0.39%
2020/03/09	10	9.80	0	0.00	9.55	10	1,246	0.80%
2020/02/20	5	10.80	0	0.00	10.90	5	1,403	0.36%
2020/02/03	1	10.15	0	0.00	10.10	1	1,455	0.07%
2020/01/13	3	11.85	1	11.80	11.90	2	1,662	0.12%
2020/01/08	1	11.75	0	0.00	11.75	1	1,704	0.06%
2020/01/07	0	0.00	2	12.38	12.00	-2	1,673	-0.12%
2020/01/06	0	0.00	2	12.05	11.95	-2	1,645	-0.12%
2020/01/03	2	12.18	0	0.00	12.20	2	1,645	0.12%
2020/01/02	0	0.00	1	12.55	12.50	-1	1,611	-0.06%
2019/12/31	1	12.15	0	0.00	12.10	1	1,544	0.06%
2019/12/27	0	0.00	2	12.03	12.00	-2	1,536	-0.13%
2019/12/26	0	0.00	7	11.80	12.00	-7	1,526	-0.46%
2019/12/25	8	11.85	0	0.00	11.85	8	1,525	0.52%
2019/12/23	1	12.00	6	12.28	11.75	-5	1,545	-0.32%
2019/12/20	5	12.15	0	0.00	12.20	5	1,525	0.33%
2019/12/19	10	11.90	0	0.00	11.95	10	1,498	0.67%
2019/12/18	1	11.70	0	0.00	11.70	1	1,452	0.07%
2019/12/16	1	11.25	0	0.00	11.35	1	1,473	0.07%
2019/12/04	1	11.70	0	0.00	11.75	1	1,499	0.07%
2019/11/29	1	11.65	0	0.00	11.40	1	1,521	0.07%
2019/11/26	0	0.00	1	11.50	11.50	-1	1,520	-0.07%
2019/11/25	3	11.48	0	0.00	11.45	3	1,507	0.20%
2019/11/14	10	10.45	0	0.00	10.40	10	1,367	0.73%
2019/10/29	6	12.19	41	12.00	11.55	-35	2,050	-1.71%
2019/10/28	40	11.70	1	11.90	11.90	39	1,876	2.08%
2019/10/03	0	0.00	4	10.60	10.80	-4	2,860	-0.14%
2019/09/12	0	0.00	1	11.35	11.35	-1	5,199	-0.02%
2019/09/06	1	11.25	0	0.00	11.20	1	5,283	0.02%
2019/09/03	1	11.25	0	0.00	11.25	1	5,253	0.02%
2019/09/02	1	11.20	0	0.00	11.25	1	5,238	0.02%
2019/08/23	0	0.00	20	11.25	11.25	-20	5,350	-0.37%
2019/08/22	1	11.40	0	0.00	11.35	1	5,674	0.02%
2019/08/19	0	0.00	5	11.50	11.65	-5	5,919	-0.08%
2019/08/14	2	11.70	0	0.00	11.65	2	5,880	0.03%
2019/08/13	1	12.10	0	0.00	12.00	1	5,841	0.02%
2019/08/12	5	12.15	0	0.00	12.10	5	5,832	0.09%
2019/08/07	2	12.25	5	12.30	12.30	-3	5,742	-0.05%
2019/08/06	38	12.78	42	12.68	12.25	-4	5,674	-0.07%
2019/08/02	20	12.20	0	0.00	11.70	20	5,353	0.37%
2019/08/01	5	11.90	0	0.00	11.75	5	5,270	0.09%
2019/07/26	1	12.15	1	12.05	12.05	0	5,157	0.00%
2019/07/25	2	12.35	0	0.00	12.20	2	5,143	0.04%
2019/07/24	2	11.98	0	0.00	12.05	2	5,046	0.04%
2019/07/19	21	12.45	20	12.05	12.05	1	4,969	0.02%
2019/07/17	2	11.95	0	0.00	12.05	2	4,864	0.04%
2019/07/16	1	12.35	0	0.00	12.20	1	4,855	0.02%
2019/07/15	6	12.07	5	11.92	12.10	1	4,826	0.02%
2019/07/12	1	12.50	1	12.65	12.40	0	4,734	0.00%
2019/07/11	1	13.40	0	0.00	13.10	1	4,624	0.02%
2019/07/10	1	13.55	7	13.41	13.75	-6	4,472	-0.13%
2019/07/09	23	12.72	20	12.50	12.50	3	4,137	0.07%
2019/07/05	0	0.00	10	12.40	12.45	-10	4,038	-0.25%
2019/07/03	8	12.99	5	12.90	12.80	3	3,992	0.08%
2019/07/02	10	13.25	22	13.06	12.80	-12	4,026	-0.30%
2019/07/01	10	12.95	10	12.85	13.05	0	4,113	0.00%
2019/06/28	15	12.77	17	12.64	13.00	-2	4,020	-0.05%
2019/06/27	99	12.81	95	12.91	13.00	4	3,877	0.10%
2019/06/26	65	12.14	46	12.47	12.65	19	3,282	0.58%
2019/06/25	110	11.82	135	11.84	11.50	-25	2,854	-0.88%	大買/大賣/
2019/06/24	17	11.66	9	11.71	11.75	8	2,509	0.32%
2019/06/21	12	11.08	0	0.00	10.70	12	2,293	0.52%
2019/06/19	0	0.00	1	10.65	10.70	-1	2,220	-0.05%
2019/06/18	1	10.95	0	0.00	10.70	1	2,213	0.05%
2019/06/17	0	0.00	2	10.58	10.45	-2	2,136	-0.09%
2019/06/14	1	10.10	0	0.00	10.10	1	2,227	0.04%
2019/06/13	1	10.15	0	0.00	10.05	1	2,234	0.04%
2019/06/03	1	11.05	0	0.00	10.95	1	2,179	0.05%
2019/05/28	3	10.95	7	11.11	11.40	-4	1,689	-0.24%
2019/05/27	2	10.43	0	0.00	10.40	2	1,478	0.14%
2019/05/14	1	10.00	3	9.98	10.05	-2	1,546	-0.13%
2019/05/03	0	0.00	3	9.81	9.97	-3	1,490	-0.20%
2019/04/30	3	9.64	5	9.61	9.64	-2	1,484	-0.13%
2019/04/26	1	9.77	0	0.00	9.84	1	1,488	0.07%
2019/04/10	0	0.00	10	10.50	10.55	-10	1,397	-0.72%
2019/04/08	2	11.75	2	11.90	11.50	0	1,295	0.00%
2019/03/19	1	10.95	1	11.00	10.60	0	1,246	0.00%
2019/02/26	2	10.55	3	10.50	10.30	-1	1,102	-0.09%
2019/02/25	3	10.65	0	0.00	10.65	3	1,101	0.27%
2019/02/13	0	0.00	4	10.10	10.00	-4	1,015	-0.39%
2019/02/12	0	0.00	3	9.73	9.73	-3	979	-0.31%
2019/01/09	7	9.58	0	0.00	9.50	7	1,123	0.62%
2018/12/20	0	0.00	1	9.53	9.51	-1	901	-0.11%
2018/12/19	0	0.00	2	10.00	9.83	-2	917	-0.22%
2018/12/18	1	10.00	0	0.00	9.83	1	912	0.11%
2018/11/27	0	0.00	3	9.44	9.41	-3	1,193	-0.25%
2018/11/23	3	9.32	0	0.00	9.32	3	1,402	0.21%
2018/11/22	0	0.00	7	9.79	9.60	-7	1,577	-0.44%
2018/11/20	7	9.32	0	0.00	9.37	7	1,580	0.44%
2018/11/07	0	0.00	2	10.20	10.20	-2	1,696	-0.12%
2018/10/12	0	0.00	7	9.43	9.91	-7	2,664	-0.26%
2018/10/11	7	10.00	0	0.00	9.99	7	2,776	0.25%
2018/10/09	1	11.00	0	0.00	11.10	1	2,908	0.03%
2018/10/03	0	0.00	1	12.30	12.30	-1	2,887	-0.03%
2018/10/01	4	12.85	6	12.78	12.80	-2	2,937	-0.07%
2018/09/28	4	12.98	1	12.75	12.75	3	3,015	0.10%
2018/09/21	0	0.00	4	12.45	12.50	-4	3,509	-0.11%
2018/09/20	4	12.30	0	0.00	12.30	4	3,504	0.11%
2018/09/19	5	12.55	0	0.00	12.40	5	3,521	0.14%
2018/09/13	0	0.00	4	12.45	12.45	-4	3,700	-0.11%
2018/09/11	4	12.65	0	0.00	12.65	4	3,752	0.11%
2018/09/06	7	13.85	7	13.81	13.95	0	3,792	0.00%
2018/08/30	1	14.15	1	13.90	13.85	0	3,686	0.00%
2018/08/29	2	13.80	9	14.20	14.40	-7	3,660	-0.19%
2018/08/28	3	13.30	0	0.00	13.10	3	3,568	0.08%
2018/08/27	0	0.00	2	12.70	13.10	-2	3,589	-0.06%
2018/08/21	1	13.30	0	0.00	13.30	1	3,860	0.03%
2018/08/20	3	13.92	0	0.00	14.10	3	3,895	0.08%
2018/08/17	0	0.00	7	14.20	14.15	-7	3,911	-0.18%
2018/08/16	2	14.08	3	14.50	14.50	-1	3,926	-0.03%
2018/08/14	8	14.15	0	0.00	14.10	8	4,041	0.20%
2018/08/13	3	14.20	0	0.00	14.35	3	4,102	0.07%
2018/08/09	0	0.00	1	15.55	15.65	-1	4,101	-0.02%
2018/08/08	1	15.80	0	0.00	15.85	1	4,171	0.02%
2018/08/01	9	16.16	0	0.00	16.20	9	4,757	0.19%
2018/07/31	0	0.00	45	16.70	16.50	-45	4,782	-0.94%
2018/07/30	1	17.10	0	0.00	16.70	1	4,844	0.02%
2018/07/27	17	16.80	7	16.80	17.10	10	4,977	0.20%
2018/07/26	47	16.86	17	16.67	16.65	30	4,929	0.61%
2018/07/25	1	17.00	65	17.17	17.05	-64	4,817	-1.33%
2018/07/24	0	0.00	5	15.68	15.75	-5	4,673	-0.11%
2018/07/23	2	15.25	2	15.10	15.00	0	4,811	0.00%
2018/07/20	0	0.00	2	15.55	15.20	-2	4,913	-0.04%
2018/07/19	5	15.80	1	15.65	15.60	4	5,042	0.08%
2018/07/18	2	15.55	3	16.05	15.95	-1	5,213	-0.02%
2018/07/17	2	15.75	0	0.00	15.60	2	5,226	0.04%
2018/07/12	0	0.00	8	14.60	14.55	-8	5,536	-0.14%
2018/07/10	1	14.65	0	0.00	14.65	1	5,682	0.02%
2018/07/09	10	14.93	0	0.00	14.80	10	6,051	0.17%
2018/07/06	13	15.15	20	15.23	15.25	-7	6,270	-0.11%
2018/07/05	93	15.61	35	15.71	15.75	58	6,463	0.90%
2018/07/03	14	14.18	1	14.50	13.85	13	6,499	0.20%
2018/07/02	0	0.00	13	14.50	14.45	-13	6,876	-0.19%
2018/06/29	9	14.77	0	0.00	14.65	9	7,726	0.12%
2018/06/28	6	14.75	12	14.90	14.75	-6	8,094	-0.07%
2018/06/27	12	15.15	12	15.30	15.15	0	8,423	0.00%
2018/06/26	6	15.05	9	15.30	15.50	-3	8,627	-0.03%
2018/06/25	15	14.45	17	14.54	14.40	-2	8,774	-0.02%
2018/06/22	17	15.03	19	15.18	14.85	-2	9,006	-0.02%
2018/06/21	15	15.80	16	15.90	15.80	-1	9,407	-0.01%
2018/06/20	5	16.15	0	0.00	16.00	5	10,062	0.05%
2018/06/19	2	16.60	0	0.00	16.50	2	10,546	0.02%
2018/06/15	10	17.15	11	17.38	16.95	-1	11,596	-0.01%
2018/06/14	0	0.00	2	17.00	16.80	-2	12,274	-0.02%
2018/06/12	14	16.94	0	0.00	16.85	14	12,583	0.11%
2018/06/11	15	17.38	0	0.00	17.35	15	12,666	0.12%
2018/06/06	3	18.10	3	18.35	18.05	0	13,307	0.00%
2018/06/05	2	18.13	11	18.07	18.20	-9	13,595	-0.07%
2018/06/04	10	18.00	10	17.75	17.75	0	14,064	0.00%
2018/05/31	10	17.80	13	17.85	17.70	-3	15,099	-0.02%
2018/05/30	11	17.95	1	17.60	18.00	10	15,866	0.06%
2018/05/29	0	0.00	17	17.42	17.20	-17	16,729	-0.10%
2018/05/28	13	17.72	3	18.13	17.70	10	17,252	0.06%
2018/05/25	2	18.10	2	18.23	18.05	0	18,008	0.00%
2018/05/24	2	18.25	10	18.20	18.20	-8	18,899	-0.04%
2018/05/23	16	18.18	15	18.26	18.25	1	19,473	0.01%
2018/05/22	0	0.00	1	19.10	19.05	-1	19,658	-0.01%
2018/05/21	1	19.40	8	18.75	19.00	-7	19,665	-0.04%
2018/05/18	8	18.50	0	0.00	18.50	8	19,652	0.04%
2018/05/17	6	18.80	14	18.83	18.65	-8	19,691	-0.04%
2018/05/16	2	19.15	0	0.00	18.90	2	19,711	0.01%
2018/05/15	4	18.85	4	18.88	18.55	0	19,715	0.00%
2018/05/14	17	18.30	17	18.59	18.30	0	19,746	0.00%
2018/05/11	8	19.06	3	19.00	19.00	5	19,723	0.03%
2018/05/10	23	20.29	13	20.42	20.10	10	19,658	0.05%
2018/05/09	9	20.34	7	21.05	20.20	2	19,617	0.01%
2018/05/08	1	19.75	1	19.95	19.70	0	19,609	0.00%
2018/05/07	6	19.87	3	19.75	19.70	3	19,730	0.02%
2018/05/04	6	20.02	8	20.13	20.20	-2	20,048	-0.01%
2018/05/03	1	19.30	0	0.00	19.50	1	20,050	0.00%
2018/05/02	0	0.00	1	20.10	19.50	-1	20,180	0.00%
2018/04/30	2	20.23	0	0.00	20.25	2	20,813	0.01%
2018/04/27	5	19.35	16	19.44	20.50	-11	21,028	-0.05%
2018/04/26	11	19.68	0	0.00	18.65	11	21,311	0.05%
2018/04/25	4	19.95	16	20.08	20.20	-12	21,444	-0.06%
2018/04/24	22	20.55	33	21.30	19.70	-11	21,421	-0.05%
2018/04/23	9	22.39	5	21.92	21.75	4	21,234	0.02%
2018/04/20	8	22.10	0	0.00	21.90	8	21,144	0.04%
2018/04/19	0	0.00	16	22.89	22.80	-16	21,078	-0.08%
2018/04/18	15	21.67	11	22.23	22.15	4	21,106	0.02%
2018/04/17	11	21.00	11	21.60	21.00	0	21,294	0.00%
2018/04/16	11	22.25	11	22.55	22.10	0	21,233	0.00%
2018/04/13	27	23.51	25	23.78	23.15	2	21,163	0.01%
2018/04/12	6	23.58	3	23.27	23.10	3	20,778	0.01%
2018/04/11	10	22.50	13	23.23	22.95	-3	20,546	-0.01%
2018/04/10	5	24.22	3	24.00	23.00	2	20,305	0.01%
2018/04/09	6	25.02	0	0.00	24.20	6	20,075	0.03%
2018/04/03	11	24.13	6	24.59	24.80	5	19,766	0.03%
2018/04/02	3	24.72	4	25.34	24.20	-1	19,384	-0.01%
2018/03/31	10	22.85	12	23.02	23.90	-2	18,544	-0.01%
2018/03/30	4	23.35	2	22.20	22.20	2	18,169	0.01%
2018/03/29	5	23.86	5	23.51	23.45	0	17,840	0.00%
2018/03/28	4	23.53	4	23.70	23.60	0	17,599	0.00%
2018/03/27	4	23.75	4	23.48	23.30	0	17,423	0.00%
2018/03/26	6	24.59	4	23.79	23.20	2	17,178	0.01%
2018/03/23	16	23.59	16	24.12	24.30	0	16,765	0.00%
2018/03/22	14	24.20	4	23.23	23.20	10	16,108	0.06%
2018/03/21	12	26.52	6	26.04	25.45	6	15,576	0.04%
2018/03/20	2	25.20	40	24.65	25.75	-38	14,514	-0.26%
2018/03/19	4	22.45	0	0.00	23.45	4	13,762	0.03%
2018/03/15	2	22.05	1	22.50	21.60	1	13,522	0.01%
2018/03/14	2	22.73	0	0.00	22.50	2	13,429	0.01%
2018/03/13	33	23.36	0	0.00	23.10	33	13,352	0.25%
2018/03/12	0	0.00	2	22.10	22.05	-2	13,259	-0.02%
2018/03/09	3	23.60	4	23.24	22.95	-1	13,083	-0.01%
2018/03/08	9	28.64	7	27.26	25.45	2	12,833	0.02%
2018/03/07	5	27.32	5	28.10	28.25	0	12,386	0.00%
2018/03/06	4	25.16	14	25.13	25.70	-10	12,016	-0.08%
2018/03/05	4	23.03	7	23.32	23.40	-3	11,526	-0.03%
2018/03/02	8	19.84	11	20.22	21.30	-3	10,741	-0.03%
2018/03/01	13	19.36	7	19.61	19.40	6	9,776	0.06%
2018/02/27	9	19.60	7	19.34	19.85	2	9,232	0.02%
2018/02/26	45	20.14	63	20.10	20.40	-18	8,440	-0.21%
2018/02/23	7	18.23	2	18.28	18.55	5	7,520	0.07%
2018/02/22	7	16.66	4	16.98	16.90	3	6,916	0.04%
2018/02/12	10	15.00	1	14.95	14.65	9	6,559	0.14%
2018/02/07	1	15.50	0	0.00	15.30	1	6,356	0.02%
2018/01/31	1	17.10	1	17.35	18.00	0	5,977	0.00%
2018/01/30	0	0.00	16	17.63	17.40	-16	5,781	-0.28%
2018/01/29	37	18.35	25	18.07	18.50	12	5,603	0.21%
2018/01/25	1	17.20	40	17.26	17.65	-39	5,043	-0.77%
2018/01/24	11	17.96	4	17.70	17.65	7	4,932	0.14%
2018/01/23	7	17.44	6	17.20	17.20	1	4,276	0.02%
2018/01/22	29	16.43	11	16.66	17.35	18	3,898	0.46%
2018/01/19	17	15.58	8	15.60	15.80	9	3,421	0.26%
2018/01/18	7	14.89	6	15.18	14.90	1	3,179	0.03%
2018/01/17	7	14.67	3	14.50	14.55	4	3,059	0.13%
2018/01/16	2	14.68	1	14.45	14.40	1	3,069	0.03%
2018/01/15	8	14.78	7	14.47	14.45	1	3,015	0.03%
2018/01/12	9	15.26	3	15.58	15.00	6	2,958	0.20%
2018/01/11	0	0.00	12	15.45	15.45	-12	2,714	-0.44%