映泰 (2399)-元大-北三重券商分點個股進出

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－元大-北三重券商分點個股進出

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-北三重券商分點個股進出
元大-北三重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	1	20.30	0	0.00	20.30	1	3,157	0.03%
2024/05/02	1	20.30	0	0.00	20.30	1	3,217	0.03%
2024/04/30	0	0.00	1	20.55	20.45	-1	3,215	-0.03%
2024/04/25	1	20.35	0	0.00	20.40	1	3,235	0.03%
2024/04/16	1	21.35	0	0.00	21.25	1	3,411	0.03%
2024/04/15	0	0.00	0	22.35	22.20	0	3,405	0.00%
2024/04/11	1	22.80	0	0.00	22.85	1	3,397	0.03%
2024/04/02	0	23.30	0	0.00	23.10	0	3,531	0.00%
2024/03/27	0	0.00	9	23.30	23.30	-9	3,774	-0.24%
2024/03/26	0	0.00	1	23.40	23.25	-1	3,782	-0.03%
2024/03/21	0	23.00	0	0.00	22.90	0	3,797	0.00%
2024/03/20	5	23.05	0	0.00	22.80	5	3,812	0.13%
2024/03/19	0	0.00	10	23.30	23.15	-10	3,828	-0.26%
2024/03/18	0	23.30	0	0.00	23.40	0	3,993	0.00%
2024/03/15	2	23.58	0	0.00	23.35	2	4,061	0.05%
2024/03/14	0	23.80	0	0.00	23.75	0	4,124	0.00%
2024/03/13	2	23.95	0	0.00	23.80	2	4,252	0.05%
2024/03/12	12	24.51	2	24.60	24.80	10	4,941	0.20%
2024/03/11	24	24.03	5	24.02	24.10	19	5,391	0.35%
2024/03/08	23.1	24.04	1	23.45	23.90	22.1	5,484	0.40%
2024/03/07	4	24.38	3	25.37	24.15	1	5,448	0.02%
2024/03/06	5	24.75	1	24.65	24.65	4	5,366	0.07%
2024/03/05	7	25.09	5	25.42	25.15	2	5,334	0.04%
2024/03/04	3	24.80	3	25.03	24.65	0	5,159	0.00%
2024/03/01	21	26.63	17	26.34	25.95	4	5,079	0.08%
2024/02/29	0	0.00	72	26.49	26.65	-72	4,615	-1.56%
2024/02/27	2	24.80	4	24.54	24.25	-2	4,502	-0.04%
2024/02/26	0	0.00	1	24.65	24.90	-1	4,489	-0.02%
2024/02/23	2	24.48	1	24.90	24.35	1	4,488	0.02%
2024/02/22	1	24.60	1	25.10	24.55	0	4,511	0.00%
2024/02/21	2	24.88	9	24.80	24.75	-7	4,502	-0.16%
2024/02/20	1	24.90	1	25.75	24.90	0	4,483	0.00%
2024/02/19	1	25.40	2	25.70	25.45	-1	4,459	-0.02%
2024/02/16	9	25.60	9	25.15	25.80	0	4,428	0.00%
2024/02/15	3	24.35	12	24.44	24.40	-9	4,183	-0.22%
2024/02/05	2	23.43	2	23.53	23.10	0	4,046	0.00%
2024/02/01	1	22.85	0	0.00	22.85	1	4,218	0.02%
2024/01/31	0	0.00	10	23.05	23.00	-10	4,248	-0.24%
2024/01/29	10	23.13	3	23.20	23.15	7	4,291	0.16%
2024/01/26	1	23.15	10	23.30	23.15	-9	4,346	-0.21%
2024/01/25	7	23.84	2	23.85	23.75	5	4,429	0.11%
2024/01/24	1	23.40	10	23.38	23.30	-9	4,401	-0.20%
2024/01/22	2	23.55	0	0.00	23.55	2	4,494	0.04%
2024/01/19	0	0.00	10	23.00	23.05	-10	4,589	-0.22%
2024/01/17	1	23.15	0	0.00	23.10	1	4,823	0.02%
2024/01/16	2	23.53	0	0.00	23.50	2	4,980	0.04%
2024/01/12	16	23.89	0	0.00	23.60	16	5,190	0.31%
2024/01/11	16	24.10	6	23.59	24.35	10	5,159	0.19%
2024/01/09	1	23.60	0	0.00	23.60	1	5,121	0.02%
2024/01/08	1	23.70	0	0.00	23.70	1	5,131	0.02%
2024/01/05	0	0.00	2	24.10	23.90	-2	5,171	-0.04%
2024/01/04	11	24.02	2	23.95	23.95	9	5,273	0.17%
2024/01/03	1	24.70	2	24.70	24.15	-1	5,419	-0.02%
2023/12/29	13	24.48	0	0.00	24.40	13	5,503	0.24%
2023/12/28	6	25.07	0	0.00	24.70	6	5,508	0.11%
2023/12/27	14	25.01	15	25.08	25.05	-1	5,464	-0.02%
2023/12/26	4	24.30	22	24.20	24.30	-18	5,325	-0.34%
2023/12/25	22	24.30	0	0.00	24.20	22	5,306	0.41%
2023/12/22	0	0.00	5	23.97	23.90	-5	5,272	-0.09%
2023/12/21	1	23.80	0	0.00	23.75	1	5,272	0.02%
2023/12/19	6	23.44	0	0.00	23.45	6	5,302	0.11%
2023/12/18	0	0.00	1	23.90	23.80	-1	5,370	-0.02%
2023/12/15	6	24.18	0	0.00	24.10	6	5,403	0.11%
2023/12/14	12	24.36	0	0.00	24.40	12	5,412	0.22%
2023/12/13	4	24.79	0	0.00	24.50	4	5,446	0.07%
2023/12/12	25	24.37	2	24.20	24.05	23	5,464	0.42%
2023/12/11	0	0.00	0.1	24.75	24.65	-0.1	5,409	0.00%
2023/12/08	6	25.23	0	0.00	25.20	6	5,341	0.11%
2023/12/07	37.1	26.29	11	25.33	25.15	26.1	5,206	0.50%
2023/12/06	7	26.11	30	26.23	26.40	-23	4,527	-0.51%
2023/11/24	0	0.00	3	23.30	23.30	-3	3,977	-0.08%
2023/11/22	5	24.15	0	0.00	24.05	5	3,996	0.13%
2023/11/21	2	24.40	0	0.00	24.40	2	4,093	0.05%
2023/11/17	0	0.00	15	24.20	23.90	-15	4,391	-0.34%
2023/11/16	25	24.21	15	24.55	24.20	10	4,404	0.23%
2023/11/15	15	24.28	26	24.56	24.30	-11	4,398	-0.25%
2023/11/14	25	24.38	16	24.54	24.35	9	4,441	0.20%
2023/11/13	16	24.55	17	24.53	24.40	-1	4,590	-0.02%
2023/11/10	5	23.59	29	23.60	23.55	-24	4,537	-0.53%
2023/11/09	30	24.55	19	24.86	24.10	11	4,518	0.24%
2023/11/08	1	24.30	1	24.25	24.15	0	4,352	0.00%
2023/11/07	5	24.35	0	0.00	24.35	5	4,347	0.12%
2023/11/02	15	24.42	1	23.80	24.25	14	4,367	0.32%
2023/11/01	1	23.30	0.1	23.76	23.25	0.9	4,306	0.02%
2023/10/31	1	23.50	2	23.88	23.55	-1	4,300	-0.02%
2023/10/30	2	23.75	0	0.00	23.55	2	4,296	0.05%
2023/10/27	10	24.38	11	23.99	24.20	-1	4,346	-0.02%
2023/10/26	1	23.90	2	24.63	23.90	-1	4,321	-0.02%
2023/10/25	7.1	25.15	13	24.92	24.30	-5.9	4,347	-0.14%
2023/10/24	8	24.57	17	24.38	24.45	-9	4,266	-0.21%
2023/10/23	4	24.59	6	24.43	24.05	-2	4,260	-0.05%
2023/10/19	1	22.80	10	22.83	22.90	-9	4,367	-0.21%
2023/10/18	0	0.00	1	23.70	23.35	-1	4,473	-0.02%
2023/10/17	1	23.95	0	0.00	23.35	1	4,516	0.02%
2023/10/16	1	23.55	1	23.55	23.60	0	4,719	0.00%
2023/10/13	1	24.40	0	0.00	24.15	1	5,274	0.02%
2023/10/12	17	24.99	12	24.99	24.85	5	5,447	0.09%
2023/10/11	21	25.04	30	24.73	24.10	-9	5,510	-0.16%
2023/10/06	12	24.31	8	24.54	24.55	4	5,613	0.07%
2023/10/05	0	0.00	3	23.80	23.65	-3	5,956	-0.05%
2023/10/04	3	23.30	1	23.10	23.05	2	6,043	0.03%
2023/10/03	1	23.80	0	0.00	23.70	1	6,098	0.02%
2023/10/02	0	0.00	2	24.23	24.25	-2	6,158	-0.03%
2023/09/27	1	23.30	0	0.00	23.30	1	6,381	0.02%
2023/09/26	2	23.68	10	24.20	23.55	-8	6,947	-0.12%
2023/09/20	0	0.00	1	24.40	24.25	-1	7,080	-0.01%
2023/09/19	11	24.26	0	0.00	23.85	11	7,069	0.16%
2023/09/15	11	24.64	38.1	23.99	24.40	-27.1	7,189	-0.38%
2023/09/14	17	23.60	1	23.30	23.30	16	7,051	0.23%
2023/09/12	3	22.90	3	22.90	22.55	0	7,182	0.00%
2023/09/11	2	22.80	0	0.00	22.40	2	7,443	0.03%
2023/09/08	1	23.60	1	24.00	23.50	0	7,598	0.00%
2023/09/07	1	23.60	2	23.90	24.00	-1	7,727	-0.01%
2023/09/05	3	24.05	0	0.00	24.10	3	8,309	0.04%
2023/09/04	1	23.85	15	23.88	23.90	-14	8,451	-0.17%
2023/09/01	0	0.00	8	24.23	24.20	-8	8,569	-0.09%
2023/08/31	0	0.00	2	23.48	23.50	-2	9,008	-0.02%
2023/08/30	9	23.78	1	23.50	23.50	8	9,285	0.09%
2023/08/29	1	22.90	2	23.20	23.35	-1	9,421	-0.01%
2023/08/28	10.1	23.65	0	0.00	23.10	10.1	9,472	0.11%
2023/08/25	1	24.40	12	24.22	24.05	-11	9,515	-0.12%
2023/08/24	37	24.88	50	24.92	25.40	-13	9,764	-0.13%
2023/08/23	10	23.25	1	23.20	23.25	9	9,712	0.09%
2023/08/22	1	22.80	0	0.00	22.85	1	9,950	0.01%
2023/08/21	0	0.00	10	23.28	23.20	-10	10,300	-0.10%
2023/08/18	5	24.22	5	23.75	23.60	0	10,860	0.00%
2023/08/17	59	24.00	27	24.00	24.20	32	11,068	0.29%
2023/08/04	0	0.00	6	23.37	23.45	-6	10,955	-0.05%
2023/08/02	29	23.87	5	23.62	23.75	24	10,926	0.22%
2023/08/01	1	24.55	0	0.00	24.75	1	10,867	0.01%
2023/07/31	1	25.25	5	25.15	25.15	-4	10,775	-0.04%
2023/07/28	4	25.53	10	25.85	25.40	-6	10,689	-0.06%
2023/07/27	56	26.36	31	26.55	26.45	25	10,564	0.24%
2023/07/26	30	26.70	30	26.80	26.40	0	10,494	0.00%
2023/07/25	3	27.98	36	27.65	27.85	-33	10,331	-0.32%
2023/07/24	3	27.28	5	26.84	27.00	-2	10,090	-0.02%
2023/07/21	1	26.30	2	26.90	27.10	-1	10,009	-0.01%
2023/07/20	1	26.35	0	0.00	26.55	1	9,888	0.01%
2023/07/19	8	27.38	3	26.85	26.85	5	9,796	0.05%
2023/07/18	59	27.77	12	27.81	27.75	47	9,579	0.49%
2023/07/17	22	27.08	13	27.43	26.70	9	9,000	0.10%
2023/07/14	7	26.69	2	26.63	26.70	5	8,785	0.06%
2023/07/13	21	26.25	17	26.61	26.50	4	8,625	0.05%
2023/07/12	20	26.52	60	26.30	26.75	-40	8,359	-0.48%
2023/07/11	5	25.25	10	25.20	25.20	-5	7,902	-0.06%
2023/07/10	53	25.15	0	0.00	25.00	53	7,807	0.68%
2023/07/07	33	24.66	33	25.03	24.90	0	7,768	0.00%
2023/07/06	2	25.45	2	25.75	25.35	0	7,695	0.00%
2023/07/05	3	25.65	6	25.57	25.35	-3	7,608	-0.04%
2023/07/04	99	26.50	107	26.51	26.55	-8	7,426	-0.11%	大賣/
2023/07/03	0	0.00	2	25.50	25.50	-2	6,856	-0.03%
2023/06/30	27	22.97	30	23.10	23.20	-3	6,749	-0.04%
2023/06/29	10	22.83	19	22.85	22.95	-9	6,691	-0.13%
2023/06/28	0	0.00	1	22.30	22.30	-1	6,632	-0.02%
2023/06/27	28	22.09	140	22.14	21.85	-112	6,615	-1.69%	大賣/鉅額交易
2023/06/26	9	22.54	68	22.49	22.30	-59	6,608	-0.89%
2023/06/21	50	23.03	20.4	23.02	22.95	29.6	6,567	0.45%
2023/06/20	1	22.60	0	0.00	22.60	1	6,451	0.02%
2023/06/19	0	0.00	6	22.24	22.30	-6	6,456	-0.09%
2023/06/16	8	22.72	24	22.63	22.60	-16	6,565	-0.24%
2023/06/15	42	23.68	21	23.56	23.10	21	6,531	0.32%
2023/06/14	10	22.94	33	23.01	23.20	-23	6,413	-0.36%
2023/06/13	109	22.58	23	22.73	22.55	86	6,256	1.37%	大買/
2023/06/12	27	23.13	83	22.38	22.40	-56	6,262	-0.89%
2023/06/09	15	22.68	47	22.24	22.70	-32	6,134	-0.52%
2023/06/08	46	21.63	21	21.67	21.35	25	5,747	0.43%
2023/06/07	17	21.50	8	21.46	21.15	9	5,610	0.16%
2023/06/06	30	22.33	26	22.35	21.60	4	5,479	0.07%
2023/06/05	13	21.65	19	22.21	22.65	-6	4,926	-0.12%
2023/06/02	8	20.71	6	20.88	20.60	2	4,660	0.04%
2023/06/01	4	20.05	0	0.00	20.10	4	4,478	0.09%
2023/05/30	67	20.59	2	20.65	20.00	65	4,328	1.50%
2023/05/29	9	20.70	16	20.60	20.80	-7	3,989	-0.18%
2023/05/26	2	20.65	1	20.50	20.65	1	3,914	0.03%
2023/05/25	9	20.77	19	20.80	20.65	-10	3,919	-0.26%
2023/05/24	11	20.12	34	19.95	19.90	-23	3,547	-0.65%
2023/05/23	15	18.91	17	19.24	19.50	-2	2,983	-0.07%
2023/05/22	10	17.49	9	17.40	17.75	1	2,692	0.04%
2023/05/16	0	0.00	1	15.45	15.45	-1	2,504	-0.04%
2023/04/18	10	15.80	0	0.00	15.80	10	2,878	0.35%
2023/04/13	8	16.25	0	0.00	16.20	8	3,002	0.27%
2023/04/12	0	0.00	18	16.45	16.50	-18	2,990	-0.60%
2023/04/11	0	0.00	1	16.10	16.05	-1	2,998	-0.03%
2023/04/10	0	0.00	13	16.00	16.05	-13	2,994	-0.43%
2023/03/23	22	17.19	2	17.40	17.05	20	3,221	0.62%
2023/03/22	3	17.35	0	0.00	17.10	3	3,351	0.09%
2023/03/21	5	17.28	10	17.29	17.20	-5	3,292	-0.15%
2023/03/20	6	16.63	0	0.00	16.40	6	3,126	0.19%
2023/03/17	8	16.48	5	16.35	16.55	3	3,058	0.10%
2023/03/16	0.2	15.90	0	0.00	16.00	0.2	2,901	0.01%
2023/03/15	6	16.24	1	16.30	16.20	5	2,869	0.17%
2023/03/09	0	0.00	1	15.75	15.75	-1	2,668	-0.04%
2023/03/07	1	15.75	3	15.68	15.75	-2	2,676	-0.07%
2023/03/06	4	15.75	4	15.73	15.70	0	2,646	0.00%
2023/02/24	13	16.05	22	16.30	15.75	-9	2,657	-0.34%
2023/02/23	35	15.56	10	15.73	16.25	25	2,458	1.02%
2023/02/22	0	14.90	0	0.00	14.80	0	2,233	0.00%
2023/02/20	2	15.15	2	15.05	15.05	0	2,331	0.00%
2023/02/08	10	14.70	0	0.00	14.65	10	3,235	0.31%
2023/01/17	0	0.00	3	13.80	13.80	-3	3,666	-0.08%
2023/01/16	0	0.00	2	13.95	13.75	-2	3,670	-0.05%
2023/01/13	2	14.00	0	0.00	13.55	2	3,651	0.05%
2023/01/10	0	0.00	15	13.85	13.85	-15	3,866	-0.39%
2023/01/06	0	0.00	1	13.65	13.80	-1	3,864	-0.03%
2023/01/05	24	13.93	50	13.73	13.70	-26	3,872	-0.67%
2023/01/04	13	13.83	12	13.76	13.75	1	3,849	0.03%
2023/01/03	43	14.18	3	14.02	13.70	40	3,834	1.04%
2022/12/30	1	13.65	1	13.50	13.30	0	3,710	0.00%
2022/12/27	6	13.55	0	0.00	13.55	6	3,647	0.16%
2022/12/16	3	14.10	3	14.35	14.00	0	3,761	0.00%
2022/12/15	55	14.75	25	14.74	14.60	30	3,704	0.81%
2022/12/14	2	14.05	2	13.95	14.45	0	3,438	0.00%
2022/12/05	0	0.00	1	14.45	14.25	-1	3,255	-0.03%
2022/12/02	3	14.35	5	14.42	14.30	-2	3,208	-0.06%
2022/12/01	0	0.00	2	14.30	14.30	-2	3,201	-0.06%
2022/11/30	3	14.15	4	14.20	14.15	-1	3,180	-0.03%
2022/11/29	2	13.65	2	13.80	13.85	0	3,157	0.00%
2022/11/25	3	14.20	2	14.35	13.90	1	3,138	0.03%
2022/11/24	7	13.85	5	14.05	14.00	2	3,111	0.06%
2022/11/23	3	14.10	3	14.30	13.90	0	3,107	0.00%
2022/11/22	2	13.75	2	13.80	13.80	0	3,069	0.00%
2022/11/17	4	14.25	4	13.98	14.20	0	3,022	0.00%
2022/11/16	10	14.34	12.2	14.24	14.05	-2.2	3,000	-0.07%
2022/11/15	5.1	13.65	1	13.65	13.80	4.1	2,910	0.14%
2022/11/14	4	13.73	5	13.68	13.70	-1	2,898	-0.03%
2022/11/11	2	14.05	3	14.08	13.60	-1	2,887	-0.03%
2022/11/10	4	14.19	3	14.22	14.00	1	2,881	0.03%
2022/11/09	15	14.48	14	14.43	14.45	1	2,822	0.04%
2022/11/08	46	14.40	59	14.68	14.10	-13	2,298	-0.57%
2022/11/07	10	13.77	7	14.40	14.40	3	1,999	0.15%
2022/11/02	2	12.95	0	0.00	12.95	2	1,909	0.10%
2022/11/01	8	12.87	5	12.85	12.85	3	1,902	0.16%
2022/10/31	4	12.85	4	12.90	12.80	0	1,903	0.00%
2022/10/28	5	12.76	5	12.77	12.85	0	1,886	0.00%
2022/10/27	16	13.09	17	13.15	13.30	-1	1,853	-0.05%
2022/10/25	7	12.29	7	12.19	12.05	0	1,457	0.00%
2022/10/24	4	12.13	4	12.13	11.95	0	1,702	0.00%
2022/10/21	4	12.15	4	12.20	11.85	0	1,766	0.00%
2022/10/20	9	12.51	18	12.59	12.25	-9	1,756	-0.51%
2022/10/19	10	12.93	10	12.63	13.00	0	1,650	0.00%
2022/10/13	0	0.00	1	11.20	11.20	-1	1,715	-0.06%
2022/09/29	0	12.25	0	0.00	12.15	0	1,762	0.00%
2022/09/23	1	13.30	0	0.00	13.30	1	1,643	0.06%
2022/09/22	5	13.70	0	0.00	13.65	5	1,650	0.30%
2022/09/21	2	13.95	0	0.00	13.80	2	1,645	0.12%
2022/09/20	1	14.05	0	0.00	14.10	1	1,644	0.06%
2022/09/19	0	0.00	3	14.25	14.05	-3	1,653	-0.18%
2022/09/13	0	0.00	5	14.65	14.65	-5	1,677	-0.30%
2022/09/12	5	14.71	5	14.30	14.20	0	1,682	0.00%
2022/09/08	1	14.05	0	0.00	14.05	1	1,678	0.06%
2022/09/01	1	15.05	1	14.85	14.85	0	1,677	0.00%
2022/08/29	1	14.50	0	0.00	14.60	1	1,651	0.06%
2022/08/18	0	15.60	0	0.00	15.15	0	1,612	0.00%
2022/08/17	1	16.15	0	0.00	16.30	1	1,597	0.06%
2022/08/16	0	0.00	41	15.85	15.80	-41	1,555	-2.64%
2022/08/15	2	15.65	0	0.00	16.00	2	1,536	0.13%
2022/08/11	5	15.45	0	0.00	15.40	5	1,474	0.34%
2022/08/08	0	0.00	5	15.05	15.15	-5	1,432	-0.35%
2022/08/05	2	14.75	2	14.95	14.75	0	1,425	0.00%
2022/08/04	1	14.60	0	0.00	14.45	1	1,424	0.07%
2022/08/03	0	0.00	1	14.65	14.65	-1	1,419	-0.07%
2022/07/29	29	15.66	26	15.23	14.90	3	1,405	0.21%
2022/07/25	2	16.15	0	0.00	16.45	2	1,001	0.20%
2022/07/22	0	0.00	7	16.30	16.50	-7	997	-0.70%
2022/07/21	1	16.35	1	16.35	16.45	0	1,002	0.00%
2022/07/20	2	17.15	3	17.37	16.70	-1	989	-0.10%
2022/07/19	2	16.58	0	0.00	16.60	2	820	0.24%
2022/07/08	12	14.77	0	0.00	14.90	12	778	1.54%
2022/07/06	35	14.15	0	0.00	14.10	35	792	4.42%
2022/07/05	0	0.00	1	14.55	14.55	-1	807	-0.12%
2022/06/27	0	0.00	0.2	15.95	15.95	-0.2	776	-0.03%
2022/06/22	1	15.35	0	0.00	15.15	1	869	0.12%
2022/06/16	0.1	17.01	0	0.00	16.50	0.1	873	0.01%
2022/06/15	0	17.00	1	16.85	16.80	-1	876	-0.11%
2022/06/10	1.1	17.91	0	0.00	17.95	1.1	885	0.12%
2022/06/09	0	18.05	0	0.00	18.15	0	901	0.00%
2022/06/02	0.1	18.20	0	0.00	18.15	0.1	1,032	0.01%
2022/06/01	2	18.30	0	0.00	18.25	2	1,055	0.19%
2022/05/27	3	17.80	0	0.00	17.80	3	1,133	0.26%
2022/05/17	1	17.85	0	0.00	17.85	1	1,445	0.07%
2022/05/13	0	0.00	0	17.50	17.20	0	1,540	0.00%
2022/05/12	0	0.00	5.3	16.94	16.70	-5.3	1,559	-0.34%
2022/05/11	2	16.90	0	0.00	17.10	2	1,566	0.13%
2022/05/09	3	18.00	0	0.00	17.35	3	1,746	0.17%
2022/05/06	1	18.45	0	0.00	17.95	1	1,808	0.06%
2022/04/27	2	18.10	1	18.30	18.35	1	1,913	0.05%
2022/04/26	2	19.20	0	0.00	19.00	2	1,899	0.11%
2022/04/25	1	19.80	0.1	20.30	19.70	0.9	1,899	0.04%
2022/04/22	3	20.38	0	0.00	20.35	3	1,907	0.16%
2022/04/18	0	0.00	0.1	21.30	20.75	-0.1	2,010	0.00%
2022/04/15	0	21.00	0	21.00	20.70	0	2,022	0.00%
2022/04/13	0	0.00	0.3	21.10	21.15	-0.3	2,168	-0.01%
2022/04/12	0	0.00	0.5	20.30	20.65	-0.5	2,269	-0.02%
2022/04/11	2	20.35	0	0.00	20.15	2	2,306	0.09%
2022/04/08	1	21.15	0	0.00	21.10	1	2,341	0.04%
2022/04/07	1	21.40	0	0.00	21.00	1	2,428	0.04%
2022/03/30	2	21.95	0	0.00	21.90	2	3,339	0.06%
2022/03/29	5	22.10	2	22.25	22.10	3	4,740	0.06%
2022/03/28	0	0.00	5	22.50	22.40	-5	5,040	-0.10%
2022/03/25	10	22.20	1	22.50	22.00	9	5,015	0.18%
2022/03/22	1	21.85	0	0.00	22.00	1	5,079	0.02%
2022/03/15	1	21.20	0	0.00	21.10	1	5,720	0.02%
2022/03/09	10	21.45	0	0.00	21.45	10	5,889	0.17%
2022/03/08	0	0.00	1	20.80	20.80	-1	5,952	-0.02%
2022/03/07	4	21.50	0	0.00	21.30	4	5,975	0.07%
2022/03/04	1	22.70	0	0.00	22.55	1	6,033	0.02%
2022/03/03	6	23.07	0	0.00	23.00	6	6,072	0.10%
2022/03/01	0	0.00	13	23.26	22.95	-13	6,171	-0.21%
2022/02/25	1	21.80	1	21.80	21.80	0	6,069	0.00%
2022/02/24	2	21.50	0	0.00	21.50	2	6,106	0.03%
2022/02/23	5	22.35	0	0.00	22.35	5	6,207	0.08%
2022/02/22	2	21.90	0	0.00	21.85	2	6,493	0.03%
2022/02/21	2	22.40	0	0.00	22.55	2	6,549	0.03%
2022/02/18	0	0.00	2	22.65	22.90	-2	6,650	-0.03%
2022/02/17	4	23.58	1	23.30	23.10	3	6,791	0.04%
2022/02/16	0	0.00	1	22.30	23.90	-1	6,815	-0.01%
2022/02/14	1	21.15	0	0.00	21.30	1	7,139	0.01%
2022/02/11	0	0.00	1	22.30	22.10	-1	7,514	-0.01%
2022/02/10	1	22.45	0	0.00	22.30	1	8,106	0.01%
2022/02/09	22	22.69	33	22.10	22.45	-11	8,506	-0.13%
2022/02/08	1	21.65	2	21.75	21.75	-1	8,543	-0.01%
2022/02/07	0	0.00	2	21.65	19.80	-2	8,490	-0.02%
2022/01/26	2	20.45	0	0.00	20.55	2	8,480	0.02%
2022/01/25	2	20.75	0	0.00	20.55	2	8,511	0.02%
2022/01/20	2	21.95	0	0.00	22.00	2	8,595	0.02%
2022/01/19	0.1	22.05	0	0.00	22.10	0.1	8,620	0.00%
2022/01/13	1	22.55	0	0.00	22.50	1	9,080	0.01%
2022/01/12	0	0.00	2	22.90	22.70	-2	9,382	-0.02%
2022/01/11	7	23.09	0	0.00	22.60	7	9,861	0.07%
2022/01/10	0	0.00	4	23.05	23.20	-4	10,194	-0.04%
2022/01/07	3	23.43	8	23.38	22.95	-5	10,206	-0.05%
2022/01/06	1.1	24.04	0	0.00	23.90	1.1	10,198	0.01%
2022/01/04	4	24.30	5	24.31	24.50	-1	10,302	-0.01%
2022/01/03	5	25.00	11	24.91	24.55	-6	10,328	-0.06%
2021/12/30	1.1	24.75	0	0.00	24.60	1.1	10,504	0.01%
2021/12/29	3.1	25.30	1	25.30	25.35	2.1	10,455	0.02%
2021/12/28	7	26.50	7	27.39	26.00	0	10,366	0.00%
2021/12/27	2	26.13	4	26.51	27.00	-2	10,120	-0.02%
2021/12/24	6	26.58	27	26.51	26.55	-21	9,973	-0.21%
2021/12/23	98	26.52	69.1	26.55	27.00	28.9	9,701	0.30%
2021/12/22	0	0.00	14	25.07	25.35	-14	8,351	-0.17%
2021/12/21	1	23.05	0	0.00	23.05	1	8,071	0.01%
2021/12/20	0	0.00	4	23.09	22.85	-4	8,067	-0.05%
2021/12/17	1	22.65	0	0.00	22.60	1	8,023	0.01%
2021/12/16	6	22.98	1	23.20	22.90	5	8,001	0.06%
2021/12/15	1	22.60	1	22.70	22.75	0	7,999	0.00%
2021/12/14	3	22.40	1	22.60	22.40	2	7,994	0.03%
2021/12/13	24	24.69	27	24.26	23.95	-3	7,897	-0.04%
2021/12/09	0.1	23.70	0	0.00	23.35	0.1	7,664	0.00%
2021/12/06	4	22.98	1	22.95	23.15	3	7,512	0.04%
2021/12/03	10	23.57	1	24.15	23.80	9	7,506	0.12%
2021/12/02	0	0.00	1	23.25	23.20	-1	7,408	-0.01%
2021/12/01	2	23.20	0	0.00	23.15	2	7,493	0.03%
2021/11/30	22	23.28	3	23.00	23.05	19	7,521	0.25%
2021/11/29	2	22.03	2	21.83	21.95	0	7,474	0.00%
2021/11/26	0	0.00	8	22.69	22.60	-8	7,489	-0.11%
2021/11/25	1	23.50	5	23.15	23.45	-4	7,436	-0.05%
2021/11/24	5	22.85	4	23.00	22.90	1	7,345	0.01%
2021/11/23	1.1	22.71	1	22.75	22.55	0.1	7,339	0.00%
2021/11/22	31	23.41	30	23.62	23.55	1	7,505	0.01%
2021/11/19	5	23.41	14	23.34	24.00	-9	7,423	-0.12%
2021/11/18	7	22.39	4	22.66	22.20	3	7,207	0.04%
2021/11/17	12	22.29	6	22.33	22.35	6	7,177	0.08%
2021/11/16	8	23.51	10	23.04	23.05	-2	7,081	-0.03%
2021/11/15	8	23.81	4	23.38	23.50	4	6,940	0.06%
2021/11/12	13	24.32	12	24.06	23.85	1	6,852	0.01%
2021/11/11	11	24.46	8	24.16	23.50	3	6,655	0.05%
2021/11/10	6	24.79	19	24.74	24.60	-13	6,471	-0.20%
2021/11/09	5	24.30	17	24.64	24.60	-12	6,102	-0.20%
2021/11/08	106	22.99	109	23.38	23.00	-3	5,501	-0.05%	大買/大賣/
2021/11/05	5	21.40	3	21.25	21.30	2	5,133	0.04%
2021/11/04	21	20.75	0	0.00	20.60	21	5,002	0.42%
2021/11/03	0	0.00	4	21.05	20.85	-4	5,125	-0.08%
2021/11/01	0	0.00	5	20.90	20.70	-5	5,247	-0.10%
2021/10/29	0.4	20.75	6	20.74	20.25	-5.6	5,226	-0.11%
2021/10/28	3	20.80	0	0.00	21.00	3	5,205	0.06%
2021/10/27	1	20.40	0	0.00	20.95	1	5,280	0.02%
2021/10/26	1	20.30	2	20.20	20.20	-1	5,301	-0.02%
2021/10/25	6	20.70	0	0.00	20.70	6	5,337	0.11%
2021/10/22	3	21.17	3	21.10	21.15	0	5,884	0.00%
2021/10/21	39	21.86	40	22.44	21.60	-1	6,516	-0.02%
2021/10/20	15	21.73	0	0.00	21.20	15	6,362	0.24%
2021/10/19	30	21.24	30	21.40	21.60	0	6,079	0.00%
2021/10/18	4	20.66	8	20.47	21.00	-4	5,617	-0.07%
2021/10/15	0	0.00	6	19.08	19.10	-6	5,286	-0.11%
2021/10/13	1	18.80	0	0.00	18.30	1	5,322	0.02%
2021/10/12	1	18.60	3	19.75	18.60	-2	5,170	-0.04%
2021/10/08	3	19.00	3	19.20	18.90	0	5,090	0.00%
2021/10/07	13	19.85	0	0.00	19.35	13	5,182	0.25%
2021/10/01	0	0.00	1	19.20	18.55	-1	5,049	-0.02%
2021/09/17	1	20.60	0	0.00	20.95	1	5,376	0.02%
2021/09/16	0	0.00	4	21.13	20.75	-4	5,534	-0.07%
2021/09/15	0	0.00	2	21.30	21.20	-2	5,608	-0.04%
2021/09/14	12	21.60	0	0.00	21.60	12	5,639	0.21%
2021/09/09	0	0.00	8	20.90	20.90	-8	5,966	-0.13%
2021/09/07	0	0.00	3	21.95	21.65	-3	6,138	-0.05%
2021/09/06	3	22.62	2	22.50	21.90	1	6,299	0.02%
2021/08/27	1	22.85	0	0.00	22.95	1	7,230	0.01%
2021/08/26	10	23.63	7	23.09	23.10	3	7,420	0.04%
2021/08/25	5	22.80	0	0.00	22.95	5	7,733	0.06%
2021/08/24	2	23.30	1	23.15	22.85	1	7,820	0.01%
2021/08/17	0	0.00	2	22.10	21.00	-2	8,366	-0.02%
2021/08/13	0	0.00	5	22.80	22.80	-5	8,909	-0.06%
2021/08/11	0	0.00	3	24.52	23.60	-3	9,109	-0.03%
2021/08/10	1	25.65	0	0.00	25.20	1	9,133	0.01%
2021/08/09	2	26.65	1	26.35	26.05	1	9,209	0.01%
2021/08/06	3	26.10	3	26.15	25.60	0	9,267	0.00%
2021/08/05	2	25.45	0	0.00	25.30	2	9,258	0.02%
2021/08/04	1	25.45	0	0.00	25.40	1	9,342	0.01%
2021/08/03	1	26.10	2	26.00	25.85	-1	9,614	-0.01%
2021/08/02	5	26.35	1	26.30	26.55	4	9,883	0.04%
2021/07/30	0	0.00	2	25.75	25.75	-2	9,904	-0.02%
2021/07/29	3	25.30	4	25.35	25.40	-1	10,042	-0.01%
2021/07/28	5	24.65	5	25.16	25.20	0	10,144	0.00%
2021/07/27	20	27.22	31	27.55	26.30	-11	9,734	-0.11%
2021/07/26	3	25.77	20	25.90	25.90	-17	9,183	-0.19%
2021/07/23	4	23.60	0	0.00	23.55	4	9,102	0.04%
2021/07/22	0	0.00	8	23.58	23.25	-8	9,337	-0.09%
2021/07/21	0	0.00	4	23.25	23.05	-4	9,634	-0.04%
2021/07/20	3	24.30	3	23.90	23.75	0	10,097	0.00%
2021/07/19	2	24.55	0	0.00	24.25	2	10,065	0.02%
2021/07/14	1	24.20	5	24.19	23.85	-4	10,097	-0.04%
2021/07/13	4	24.93	3	24.30	24.15	1	9,985	0.01%
2021/07/12	0	0.00	7	24.96	25.25	-7	9,952	-0.07%
2021/07/07	3	25.65	0	0.00	25.35	3	10,006	0.03%
2021/07/06	4	26.01	0	0.00	25.65	4	10,041	0.04%
2021/07/05	5	26.30	5	25.90	26.45	0	10,210	0.00%
2021/07/02	8	25.74	0	0.00	25.30	8	10,406	0.08%
2021/07/01	0	0.00	5	25.40	25.55	-5	10,493	-0.05%
2021/06/29	0	0.00	4	25.55	25.60	-4	10,873	-0.04%
2021/06/28	2.1	26.50	1	26.30	26.25	1.1	11,111	0.01%
2021/06/25	8	27.53	0	0.00	26.90	8	11,160	0.07%
2021/06/24	32	27.27	2	26.88	27.20	30	11,083	0.27%
2021/06/23	5	26.52	0	0.00	26.40	5	11,158	0.04%
2021/06/22	0.1	27.00	9	27.23	26.75	-9	11,554	-0.08%
2021/06/21	14.1	27.85	2	27.73	27.25	12.1	11,582	0.10%
2021/06/18	1	28.45	7	28.78	28.95	-6	12,734	-0.05%
2021/06/17	1.1	27.91	5	28.15	28.00	-3.9	12,614	-0.03%
2021/06/16	8	28.54	2	29.40	28.30	6	12,653	0.05%
2021/06/15	5	29.29	8	29.81	29.20	-3	12,668	-0.02%
2021/06/11	1	29.10	22	28.74	28.30	-21	13,381	-0.16%
2021/06/10	12	29.15	120	29.83	28.75	-108	13,691	-0.79%	大賣/鉅額交易
2021/06/09	2	28.83	2	28.88	28.40	0	13,488	0.00%
2021/06/08	10	28.46	9	28.77	28.05	1	13,317	0.01%
2021/06/07	0.1	26.90	0	0.00	26.95	0.1	13,176	0.00%
2021/06/04	3	28.90	2	28.75	28.10	1	13,081	0.01%
2021/06/03	11	29.04	7	29.11	29.35	4	12,917	0.03%
2021/06/02	109	29.48	3	29.15	28.90	106	12,728	0.83%	大買/鉅額交易
2021/06/01	0	0.00	3	26.70	27.55	-3	12,238	-0.02%
2021/05/31	1	25.05	0	0.00	25.05	1	12,379	0.01%
2021/05/28	6	25.01	1	25.20	24.75	5	12,336	0.04%
2021/05/27	1	24.25	0	0.00	24.20	1	12,338	0.01%
2021/05/26	2	25.25	0	0.00	24.75	2	12,313	0.02%
2021/05/25	12	25.40	1	25.40	25.00	11	12,225	0.09%
2021/05/24	0	0.00	13	23.08	24.00	-13	12,164	-0.11%
2021/05/21	35	24.82	21	24.25	24.20	14	12,169	0.12%
2021/05/20	0	0.00	3	24.60	24.60	-3	11,932	-0.03%
2021/05/19	5	21.80	5	22.80	22.40	0	12,046	0.00%
2021/05/18	12	20.00	2	21.55	21.55	10	12,370	0.08%
2021/05/14	18	22.99	5	21.85	21.75	13	12,332	0.11%
2021/05/13	11	23.77	2	23.18	23.00	9	12,184	0.07%
2021/05/12	10	26.13	0	0.00	25.55	10	12,101	0.08%
2021/05/11	21	28.89	5	28.86	28.35	16	12,068	0.13%
2021/05/10	3	30.72	3	31.17	31.45	0	11,997	0.00%
2021/05/05	3	28.15	57	28.08	27.65	-54	11,813	-0.46%
2021/05/04	55	26.80	3	25.85	26.20	52	11,670	0.45%
2021/05/03	5	30.86	0	0.00	28.65	5	11,560	0.04%
2021/04/29	1	31.00	7	31.40	31.00	-6	11,524	-0.05%
2021/04/28	10	31.92	34	33.08	31.25	-24	11,436	-0.21%
2021/04/27	36	33.39	38	33.72	32.30	-2	11,254	-0.02%
2021/04/26	53	32.46	23	32.67	32.60	30	10,983	0.27%
2021/04/23	0	0.00	3	30.65	30.65	-3	10,542	-0.03%
2021/04/22	2	28.70	0	0.00	27.90	2	10,540	0.02%
2021/04/21	2	30.80	0	0.00	31.00	2	10,573	0.02%
2021/04/19	4	33.99	0	0.00	32.75	4	10,752	0.04%
2021/04/16	0	0.00	2	36.20	36.30	-2	10,808	-0.02%
2021/04/15	10	32.80	0	0.00	33.00	10	10,947	0.09%
2021/04/14	3	30.27	0	0.00	31.90	3	11,113	0.03%
2021/04/13	5	34.05	9	34.47	33.20	-4	11,241	-0.04%
2021/04/12	2	36.50	15	36.72	36.50	-13	11,296	-0.12%
2021/04/09	5	38.45	7	37.84	37.80	-2	11,456	-0.02%
2021/04/08	11	39.50	18	38.13	39.85	-7	11,332	-0.06%
2021/04/07	16	39.90	24	40.03	40.50	-8	11,139	-0.07%
2021/04/06	17	36.42	17	36.61	36.85	0	11,109	0.00%
2021/04/01	21	32.19	20	32.69	33.50	1	11,321	0.01%
2021/03/31	18	30.16	46	30.59	30.70	-28	11,137	-0.25%
2021/03/30	2	28.50	3.1	28.35	27.95	-1.1	11,109	-0.01%
2021/03/29	4.1	28.48	2.1	27.76	27.55	2.1	11,221	0.02%
2021/03/26	2.1	27.92	9	27.64	28.00	-6.9	11,462	-0.06%
2021/03/25	39	28.19	19.5	27.66	27.90	19.5	11,748	0.17%
2021/03/24	7	25.66	4	25.90	26.75	3	12,908	0.02%
2021/03/23	41	26.30	27.3	25.48	24.35	13.7	13,165	0.10%
2021/03/22	0	0.00	12	26.40	26.40	-12	12,040	-0.10%
2021/03/19	0	0.00	17	24.00	24.00	-17	12,104	-0.14%
2021/03/18	0	0.00	4.9	21.85	21.85	-4.9	12,247	-0.04%
2021/03/17	18	19.21	39	19.39	19.90	-21	12,261	-0.17%
2021/03/16	8	18.04	6	18.03	19.00	2	11,553	0.02%
2021/03/15	12	18.07	7	17.96	18.05	5	11,407	0.04%
2021/03/12	6	17.61	3	17.53	17.65	3	11,400	0.03%
2021/03/10	2	16.95	0	0.00	16.95	2	12,278	0.02%
2021/03/05	0	0.00	2	17.05	16.80	-2	12,764	-0.02%
2021/03/04	2	17.55	0	0.00	17.30	2	12,865	0.02%
2021/02/24	10	17.75	5	17.60	17.50	5	13,848	0.04%
2021/02/23	10	17.90	0	0.00	17.60	10	14,549	0.07%
2021/02/19	14	18.60	7	18.57	18.40	7	16,893	0.04%
2021/02/18	20	18.66	17	18.53	18.50	3	17,339	0.02%
2021/02/17	0	0.00	3	17.65	17.65	-3	17,392	-0.02%
2021/02/05	0	0.00	1	16.50	16.05	-1	18,457	-0.01%
2021/02/03	0	0.00	5	16.27	16.10	-5	18,747	-0.03%
2021/02/02	10	15.88	10	15.98	16.05	0	19,260	0.00%
2021/02/01	40	15.80	36	15.65	16.00	4	20,419	0.02%
2021/01/29	35	14.88	57	15.09	15.65	-22	21,208	-0.10%
2021/01/28	2	14.30	0	0.00	14.30	2	21,057	0.01%
2021/01/27	1	13.95	0	0.00	14.05	1	21,126	0.00%
2021/01/26	0	0.00	1	13.75	13.70	-1	21,214	0.00%
2021/01/25	8	14.19	0	0.00	14.30	8	21,304	0.04%
2021/01/19	0	0.00	3	14.80	14.50	-3	22,992	-0.01%
2021/01/15	5	14.92	0	0.00	14.70	5	24,096	0.02%
2021/01/14	15	15.39	0	0.00	15.30	15	25,209	0.06%
2021/01/13	2	15.05	0	0.00	15.10	2	25,440	0.01%
2021/01/11	4	16.53	2	16.60	16.65	2	25,317	0.01%
2021/01/08	1	16.95	5	17.26	16.60	-4	25,313	-0.02%
2021/01/07	3	17.15	7	16.79	16.85	-4	25,274	-0.02%
2021/01/06	7	16.41	6	15.86	16.50	1	25,542	0.00%
2021/01/05	1	16.95	0	0.00	17.00	1	25,605	0.00%
2021/01/04	3	17.65	4	17.98	17.50	-1	25,605	0.00%
2020/12/31	3	17.25	1	17.90	17.25	2	25,391	0.01%
2020/12/30	1	17.30	2	17.20	17.40	-1	25,329	0.00%
2020/12/29	1	17.30	0	0.00	17.30	1	25,250	0.00%
2020/12/28	25	17.92	19	18.19	17.65	6	25,122	0.02%
2020/12/25	9	17.42	0	0.00	17.25	9	24,821	0.04%
2020/12/23	2	17.75	0	0.00	17.55	2	24,380	0.01%
2020/12/22	22	17.50	3	18.10	17.05	19	24,245	0.08%
2020/12/21	3	18.32	1	18.30	18.05	2	23,970	0.01%
2020/12/18	22	19.05	35	19.25	18.70	-13	23,684	-0.05%
2020/12/17	0	0.00	13	17.86	18.20	-13	22,522	-0.06%
2020/12/16	1	16.70	1	16.45	16.55	0	22,164	0.00%
2020/12/15	2	16.25	5	16.58	16.20	-3	22,041	-0.01%
2020/12/14	15	16.70	10	16.83	16.60	5	21,951	0.02%
2020/12/11	9	15.87	4	15.96	16.00	5	21,725	0.02%
2020/12/10	15	17.12	7	16.93	16.65	8	21,536	0.04%
2020/12/09	4	17.20	5	17.10	17.05	-1	21,348	0.00%
2020/12/07	0	0.00	2	17.93	17.70	-2	20,932	-0.01%
2020/12/04	14	18.36	34	18.38	17.95	-20	20,725	-0.10%
2020/12/03	0	0.00	3	17.72	17.45	-3	19,960	-0.02%
2020/12/02	3	17.82	5	17.80	17.70	-2	19,873	-0.01%
2020/12/01	21	18.53	15	18.60	18.30	6	19,753	0.03%
2020/11/30	5	18.10	0	0.00	18.10	5	19,546	0.03%
2020/11/27	8	17.88	2	17.80	17.85	6	19,607	0.03%
2020/11/26	7	18.89	0	0.00	18.75	7	19,397	0.04%
2020/11/25	50.3	19.02	46	19.50	18.95	4.3	19,171	0.02%
2020/11/24	14	18.67	0	0.00	18.65	14	18,775	0.07%
2020/11/23	0	0.00	4	19.41	19.00	-4	18,562	-0.02%
2020/11/20	14.5	19.00	9	19.23	19.20	5.5	18,218	0.03%
2020/11/19	43	19.08	53	19.40	19.10	-10	17,425	-0.06%
2020/11/18	31	18.54	30	18.14	18.55	1	15,774	0.01%
2020/11/17	24	17.38	34	18.25	17.25	-10	14,842	-0.07%
2020/11/16	28	17.20	19	17.13	17.30	9	14,314	0.06%
2020/11/13	44	17.51	46	17.42	17.30	-2	14,107	-0.01%
2020/11/12	6	16.13	0	0.00	16.20	6	13,180	0.05%
2020/11/11	2	16.15	2	16.35	16.15	0	13,049	0.00%
2020/11/10	13	16.79	11	16.65	16.55	2	12,829	0.02%
2020/11/09	61	16.99	55	16.95	17.05	6	12,241	0.05%
2020/11/06	5	16.40	23	16.53	16.60	-18	10,997	-0.16%
2020/11/05	0	0.00	7	15.15	15.10	-7	9,976	-0.07%
2020/11/04	0	0.00	1	14.90	15.25	-1	9,771	-0.01%
2020/11/03	1	14.70	14	15.00	14.70	-13	9,658	-0.13%
2020/11/02	10	15.00	0	0.00	14.70	10	9,540	0.10%
2020/10/30	16	15.61	17	15.57	15.00	-1	9,403	-0.01%
2020/10/29	24	15.03	5	15.15	15.10	19	8,786	0.22%
2020/10/28	6	15.48	13	15.79	15.50	-7	8,453	-0.08%
2020/10/27	2	14.50	2	14.65	14.45	0	7,583	0.00%
2020/10/26	50	15.17	46	15.41	14.70	4	7,463	0.05%
2020/10/23	139	14.87	142	14.77	15.05	-3	7,132	-0.04%	大買/大賣/
2020/10/22	115	14.67	118	14.52	14.95	-3	6,473	-0.05%	大買/大賣/
2020/10/21	1	12.95	2	13.38	13.60	-1	5,302	-0.02%
2020/10/19	10	12.65	0	0.00	12.60	10	4,951	0.20%
2020/10/16	1	12.35	0	0.00	12.30	1	4,874	0.02%
2020/10/15	3	12.93	13	12.91	12.55	-10	4,772	-0.21%
2020/10/14	43	12.85	37	12.68	13.00	6	4,618	0.13%
2020/10/08	25	11.20	0	0.00	11.20	25	3,884	0.64%
2020/09/28	0	0.00	1	10.75	10.70	-1	3,805	-0.03%
2020/09/25	3	11.25	0	0.00	10.70	3	3,799	0.08%
2020/09/23	5	11.70	5	11.45	11.20	0	3,630	0.00%
2020/09/22	2	12.33	15	12.31	11.75	-13	3,599	-0.36%
2020/09/16	0	0.00	2	11.20	11.15	-2	2,913	-0.07%
2020/09/10	0	0.00	5.1	10.95	10.95	-5.1	2,840	-0.18%
2020/09/09	11	11.05	5	11.00	11.00	6	2,828	0.21%
2020/09/08	11	11.37	10	11.00	11.00	1	2,799	0.04%
2020/09/03	0	0.00	17	11.39	11.40	-17	2,712	-0.63%
2020/09/02	3	11.83	3	12.10	11.90	0	2,642	0.00%
2020/09/01	0	0.00	1	11.35	11.35	-1	2,443	-0.04%
2020/08/27	1	10.85	6	10.80	10.80	-5	2,341	-0.21%
2020/08/26	0	0.00	0	11.05	11.05	0	2,369	0.00%
2020/08/25	7	11.53	7	11.42	11.45	0	2,334	0.00%
2020/08/24	32	11.27	11	11.34	11.30	21	2,319	0.91%
2020/08/20	2	10.95	0	0.00	10.75	2	2,208	0.09%
2020/08/19	0	0.00	39	11.77	11.75	-39	2,095	-1.86%
2020/08/18	0	0.00	1	10.45	11.10	-1	1,767	-0.06%
2020/08/13	0	0.00	0.1	9.50	9.48	-0.1	1,441	-0.01%
2020/08/10	0	0.00	2	9.72	9.73	-2	1,441	-0.14%
2020/08/05	0	0.00	7	9.88	9.84	-7	1,453	-0.48%
2020/07/29	1	9.92	5	9.80	9.80	-4	1,516	-0.26%
2020/07/28	18	10.09	13	10.01	10.05	5	1,425	0.35%
2020/07/16	2	9.87	0	0.00	9.87	2	1,388	0.14%
2020/07/13	3	10.10	0	0.00	10.10	3	1,257	0.24%
2020/07/06	0	0.00	1	10.10	10.00	-1	1,187	-0.08%
2020/07/03	2	10.05	0	0.00	9.96	2	1,175	0.17%
2020/06/11	14	9.67	0	0.00	9.64	14	1,226	1.14%
2020/06/09	10	9.97	0	0.00	10.00	10	1,251	0.80%
2020/06/03	0	0.00	4	10.10	10.15	-4	1,273	-0.31%
2020/06/02	2	10.65	3	10.10	10.10	-1	1,269	-0.08%
2020/05/29	12	10.14	1	9.96	9.94	11	1,190	0.92%
2020/05/14	0	0.00	20	10.23	9.81	-20	1,145	-1.75%
2020/05/12	0	0.00	2	10.00	9.92	-2	1,132	-0.18%
2020/05/08	0	0.00	3	10.60	10.40	-3	1,174	-0.26%
2020/05/07	2	10.20	0	0.00	10.15	2	1,178	0.17%
2020/05/06	0	0.00	6	10.40	10.40	-6	1,157	-0.52%
2020/05/04	20	10.72	0	0.00	10.10	20	1,141	1.75%
2020/04/27	0	0.00	1	9.15	9.25	-1	1,056	-0.09%
2020/04/23	2	8.81	0	0.00	8.80	2	1,081	0.18%
2020/04/16	0	0.00	10	8.80	9.03	-10	1,101	-0.91%
2020/04/15	11	8.83	0	0.00	8.91	11	1,112	0.99%
2020/03/20	0	0.00	2	7.17	7.18	-2	1,446	-0.14%
2020/03/18	10	7.50	0	0.00	7.50	10	1,419	0.70%
2020/03/09	10	9.70	0	0.00	9.55	10	1,246	0.80%
2020/02/11	0	0.00	5	10.90	10.75	-5	1,519	-0.33%
2020/02/10	5	11.31	0	0.00	10.90	5	1,491	0.34%
2020/01/09	2	11.70	13	11.61	11.70	-11	1,690	-0.65%
2020/01/08	0	0.00	14	12.23	11.75	-14	1,704	-0.82%
2020/01/02	4	12.70	3	12.58	12.50	1	1,611	0.06%
2019/12/31	9	12.17	0	0.00	12.10	9	1,544	0.58%
2019/12/30	14	12.22	18	12.20	12.20	-4	1,538	-0.26%
2019/12/27	0	0.00	6	12.05	12.00	-6	1,536	-0.39%
2019/12/25	6	11.75	0	0.00	11.85	6	1,525	0.39%
2019/12/24	18	11.85	0	0.00	11.75	18	1,545	1.16%
2019/12/23	1	12.00	0	0.00	11.75	1	1,545	0.06%
2019/12/20	0	0.00	1	12.20	12.20	-1	1,525	-0.07%
2019/12/13	1	11.30	0	0.00	11.30	1	1,467	0.07%
2019/12/09	1	11.50	0	0.00	11.45	1	1,508	0.07%
2019/12/04	0	0.00	2	11.60	11.75	-2	1,499	-0.13%
2019/11/29	0	0.00	10	11.45	11.40	-10	1,521	-0.66%
2019/11/27	5	11.50	0	0.00	11.55	5	1,523	0.33%
2019/11/25	5	11.50	0	0.00	11.45	5	1,507	0.33%
2019/11/21	0	0.00	28	11.00	11.15	-28	1,512	-1.85%
2019/11/20	2	11.20	0	0.00	11.10	2	1,511	0.13%
2019/11/18	0	0.00	1	11.40	11.15	-1	1,473	-0.07%
2019/11/15	0	0.00	1	10.40	10.40	-1	1,355	-0.07%
2019/11/13	1	10.60	0	0.00	10.55	1	1,380	0.07%
2019/10/30	0	0.00	3	11.35	11.45	-3	2,045	-0.15%
2019/10/29	2	11.85	1	12.40	11.55	1	2,050	0.05%
2019/10/28	0	0.00	8	11.88	11.90	-8	1,876	-0.43%
2019/10/18	0	0.00	1	11.00	10.90	-1	2,002	-0.05%
2019/10/14	1	10.60	0	0.00	10.50	1	2,117	0.05%
2019/10/04	2	10.70	10	10.70	10.70	-8	2,814	-0.28%
2019/09/27	2	10.60	0	0.00	10.55	2	3,095	0.06%
2019/09/23	0	0.00	1	11.35	11.30	-1	3,537	-0.03%
2019/09/10	1	11.10	0	0.00	11.05	1	5,257	0.02%
2019/09/03	0	0.00	6	11.35	11.25	-6	5,253	-0.11%
2019/08/28	0	0.00	1	11.40	11.35	-1	5,263	-0.02%
2019/08/26	2	11.55	0	0.00	11.65	2	5,330	0.04%
2019/08/23	5	11.25	0	0.00	11.25	5	5,350	0.09%
2019/08/20	28	11.59	0	0.00	11.50	28	5,944	0.47%
2019/08/14	1	12.05	3	11.70	11.65	-2	5,880	-0.03%
2019/08/08	0	0.00	3	12.63	12.40	-3	5,792	-0.05%
2019/08/06	8	12.49	3	12.78	12.25	5	5,674	0.09%
2019/07/25	0	0.00	1	12.40	12.20	-1	5,143	-0.02%
2019/07/24	1	11.90	0	0.00	12.05	1	5,046	0.02%
2019/07/19	0	0.00	1	12.35	12.05	-1	4,969	-0.02%
2019/07/17	1	11.95	0	0.00	12.05	1	4,864	0.02%
2019/07/15	20	11.93	0	0.00	12.10	20	4,826	0.41%
2019/07/12	21	12.57	0	0.00	12.40	21	4,734	0.44%
2019/07/11	2	13.30	0	0.00	13.10	2	4,624	0.04%
2019/07/10	1	12.60	10	12.85	13.75	-9	4,472	-0.20%
2019/07/09	0	0.00	1.6	12.55	12.50	-1.6	4,137	-0.04%
2019/07/08	12	12.68	10	12.80	12.45	2	4,097	0.05%
2019/07/05	0	0.00	3	12.57	12.45	-3	4,038	-0.07%
2019/07/04	10	12.90	10	13.05	12.90	0	4,030	0.00%
2019/07/02	0	0.00	3	13.15	12.80	-3	4,026	-0.07%
2019/06/27	1	12.75	32	13.10	13.00	-31	3,877	-0.80%
2019/06/26	0	0.00	25	11.87	12.65	-25	3,282	-0.76%
2019/06/25	8	11.92	0	0.00	11.50	8	2,854	0.28%
2019/06/24	0	0.00	12	11.53	11.75	-12	2,509	-0.48%
2019/06/03	2	11.33	2	11.28	10.95	0	2,179	0.00%
2019/05/30	2	11.05	0	0.00	10.95	2	2,092	0.10%
2019/05/29	25	11.16	27	11.18	11.15	-2	2,020	-0.10%
2019/05/28	6	10.98	6	11.03	11.40	0	1,689	0.00%
2019/05/27	1	10.50	1	10.40	10.40	0	1,478	0.00%
2019/04/26	2	9.80	0	0.00	9.84	2	1,488	0.13%
2019/04/15	0	0.00	1	10.55	10.55	-1	1,439	-0.07%
2019/04/10	2	10.60	0	0.00	10.55	2	1,397	0.14%
2019/04/08	1	11.60	1	11.95	11.50	0	1,295	0.00%
2019/04/03	12	11.42	4	11.59	11.40	8	1,213	0.66%
2019/04/02	0	0.00	3	11.00	10.75	-3	1,077	-0.28%
2019/03/28	8	10.83	1	11.00	10.80	7	1,306	0.54%
2019/03/27	0	0.00	1	10.50	10.55	-1	1,283	-0.08%
2019/03/26	2	10.50	2	10.55	10.50	0	1,285	0.00%
2019/03/22	1	10.50	0	0.00	10.45	1	1,289	0.08%
2019/03/21	2	10.45	2	10.55	10.40	0	1,275	0.00%
2019/03/19	2	10.73	2	10.78	10.60	0	1,246	0.00%
2019/03/18	1	10.55	1	10.65	10.55	0	1,117	0.00%
2019/03/15	1	10.40	0	0.00	10.40	1	1,104	0.09%
2019/03/14	1	10.40	2	10.53	10.45	-1	1,093	-0.09%
2019/03/13	1	10.30	0	0.00	10.30	1	1,083	0.09%
2019/03/12	4	10.23	2	10.35	10.30	2	1,080	0.19%
2019/03/11	1	10.05	1	10.20	10.10	0	1,072	0.00%
2019/03/08	2	9.97	0	0.00	10.00	2	1,083	0.18%
2019/03/05	2	10.30	0	0.00	10.35	2	1,104	0.18%
2019/03/04	5	10.30	0	0.00	10.35	5	1,097	0.46%
2019/02/26	2	10.40	0	0.00	10.30	2	1,102	0.18%
2019/02/18	20	10.25	22	10.14	10.35	-2	1,064	-0.19%
2019/02/15	2	9.90	2	9.99	9.90	0	1,026	0.00%
2019/02/14	2	10.03	2	10.30	9.93	0	1,030	0.00%
2019/02/13	13	10.12	1	10.30	10.00	12	1,015	1.18%
2019/02/11	2	9.43	0	0.00	9.48	2	984	0.20%
2018/12/28	1	9.72	1	9.83	9.71	0	1,223	0.00%
2018/12/27	1	9.80	1	10.00	9.77	0	1,247	0.00%
2018/12/26	4	9.92	22	10.26	9.75	-18	1,241	-1.45%
2018/12/25	10	10.70	11	10.44	10.30	-1	1,209	-0.08%
2018/12/24	16	10.79	17	10.68	10.60	-1	1,155	-0.09%
2018/12/22	14	10.40	14	10.46	10.35	0	1,047	0.00%
2018/12/21	24	10.10	5	10.01	10.45	19	1,001	1.90%
2018/12/19	1	9.90	1	10.10	9.83	0	917	0.00%
2018/12/18	1	9.83	1	9.60	9.83	0	912	0.00%
2018/12/13	1	9.90	1	9.89	9.90	0	908	0.00%
2018/12/12	2	9.72	1	9.75	9.72	1	914	0.11%
2018/12/11	1	9.50	2	9.59	9.52	-1	916	-0.11%
2018/12/07	1	9.62	1	9.60	9.62	0	946	0.00%
2018/12/06	3	9.68	2	9.96	9.50	1	959	0.10%
2018/12/05	1	9.85	1	10.00	9.98	0	969	0.00%
2018/12/04	1	10.10	1	10.35	10.10	0	1,000	0.00%
2018/11/29	1	10.05	1	9.87	9.71	0	1,128	0.00%
2018/11/28	0	0.00	1	9.60	9.70	-1	1,137	-0.09%
2018/11/13	1	9.85	1	9.95	9.89	0	1,598	0.00%
2018/11/12	1	10.10	0	0.00	10.10	1	1,608	0.06%
2018/11/09	1	10.00	0	0.00	10.05	1	1,646	0.06%
2018/11/02	2	10.38	2	10.65	10.25	0	1,755	0.00%
2018/11/01	0	0.00	2	9.85	10.35	-2	1,749	-0.11%
2018/10/31	2	9.56	2	9.40	9.56	0	1,732	0.00%
2018/10/30	2	9.19	2	9.32	9.25	0	1,746	0.00%
2018/10/29	2	9.25	1	9.36	9.25	1	1,763	0.06%
2018/10/26	1	9.20	2	9.45	9.20	-1	1,802	-0.06%
2018/10/25	2	9.56	0	0.00	9.24	2	1,842	0.11%
2018/10/22	0	0.00	2	10.00	10.20	-2	2,011	-0.10%
2018/10/19	1	9.97	1	10.00	9.97	0	2,204	0.00%
2018/10/18	0	0.00	4	10.15	10.15	-4	2,536	-0.16%
2018/10/17	2	10.35	2	10.60	10.40	0	2,600	0.00%
2018/10/16	1	10.30	1	10.60	10.35	0	2,609	0.00%
2018/10/12	0	0.00	6	9.13	9.91	-6	2,664	-0.23%
2018/10/09	1	11.10	11	11.17	11.10	-10	2,908	-0.34%
2018/10/05	0	0.00	4	11.49	11.40	-4	2,890	-0.14%
2018/10/04	1	12.20	21	12.18	12.20	-20	2,878	-0.69%
2018/10/03	2	12.45	1	12.70	12.30	1	2,887	0.03%
2018/09/28	1	12.95	0	0.00	12.75	1	3,015	0.03%
2018/09/21	3	12.62	3	12.72	12.50	0	3,509	0.00%
2018/09/18	1	12.50	0	0.00	12.35	1	3,571	0.03%
2018/09/13	0	0.00	5	12.55	12.45	-5	3,700	-0.14%
2018/09/11	5	12.40	0	0.00	12.65	5	3,752	0.13%
2018/09/10	1	12.35	11	12.39	12.35	-10	3,756	-0.27%
2018/09/07	0	0.00	2	13.43	13.15	-2	3,808	-0.05%
2018/09/05	15	14.73	0.2	15.20	14.20	14.8	3,800	0.39%
2018/09/03	1	14.35	3	14.10	14.30	-2	3,806	-0.05%
2018/08/31	3	14.00	0	0.00	14.00	3	3,770	0.08%
2018/08/30	1	14.05	2	13.95	13.85	-1	3,686	-0.03%
2018/08/29	33	14.04	10.5	14.16	14.40	22.5	3,660	0.61%
2018/08/23	1	13.15	0	0.00	13.20	1	3,698	0.03%
2018/08/22	0	0.00	5	13.40	13.35	-5	3,818	-0.13%
2018/08/20	5	14.30	0	0.00	14.10	5	3,895	0.13%
2018/08/13	1	14.40	22	14.29	14.35	-21	4,102	-0.51%
2018/08/02	1	15.75	0	0.00	15.80	1	4,597	0.02%
2018/08/01	10	16.20	0	0.00	16.20	10	4,757	0.21%
2018/07/31	1	16.50	10	16.83	16.50	-9	4,782	-0.19%
2018/07/30	21	16.72	10	16.80	16.70	11	4,844	0.23%
2018/07/27	14	17.08	16	16.93	17.10	-2	4,977	-0.04%
2018/07/26	14	16.70	2	16.70	16.65	12	4,929	0.24%
2018/07/25	23	16.85	16	17.11	17.05	7	4,817	0.15%
2018/07/18	3	15.72	4	15.89	15.95	-1	5,213	-0.02%
2018/07/17	1	15.60	1	14.90	15.60	0	5,226	0.00%
2018/07/16	0	0.00	1	15.00	14.75	-1	5,204	-0.02%
2018/07/11	0	0.00	1	14.35	14.50	-1	5,594	-0.02%
2018/07/09	2	15.20	0	0.00	14.80	2	6,051	0.03%
2018/07/06	0	0.00	20	14.90	15.25	-20	6,270	-0.32%
2018/07/05	23	15.53	14	15.46	15.75	9	6,463	0.14%
2018/07/04	0	0.00	1	15.20	15.20	-1	6,224	-0.02%
2018/06/27	0	0.00	1	15.65	15.15	-1	8,423	-0.01%
2018/06/26	61	14.88	30	15.10	15.50	31	8,627	0.36%
2018/06/22	0	0.00	30	15.00	14.85	-30	9,006	-0.33%
2018/06/21	12	16.18	0	0.00	15.80	12	9,407	0.13%
2018/06/15	10	17.45	0	0.00	16.95	10	11,596	0.09%
2018/06/13	0	0.00	10	16.90	16.95	-10	12,508	-0.08%
2018/06/12	4	17.50	2	17.35	16.85	2	12,583	0.02%
2018/06/11	3	17.40	0	0.00	17.35	3	12,666	0.02%
2018/06/07	2	18.05	0	0.00	18.05	2	13,005	0.02%
2018/06/06	1	18.20	0	0.00	18.05	1	13,307	0.01%
2018/06/04	0	0.00	1	17.90	17.75	-1	14,064	-0.01%
2018/06/01	0	0.00	1	18.00	17.70	-1	14,577	-0.01%
2018/05/29	30	17.80	0	0.00	17.20	30	16,729	0.18%
2018/05/28	0	0.00	30	18.18	17.70	-30	17,252	-0.17%
2018/05/23	2	18.25	0	0.00	18.25	2	19,473	0.01%
2018/05/22	20	19.50	20	19.36	19.05	0	19,658	0.00%
2018/05/21	1	19.00	5	19.07	19.00	-4	19,665	-0.02%
2018/05/18	3	18.57	11	18.90	18.50	-8	19,652	-0.04%
2018/05/16	37	19.01	30	19.20	18.90	7	19,711	0.04%
2018/05/15	30	18.80	20	18.80	18.55	10	19,715	0.05%
2018/05/14	3	18.53	0	0.00	18.30	3	19,746	0.02%
2018/05/11	6	19.25	10	19.50	19.00	-4	19,723	-0.02%
2018/05/10	1	20.50	12	20.21	20.10	-11	19,658	-0.06%
2018/05/09	15	20.80	6	21.02	20.20	9	19,617	0.05%
2018/05/08	41	20.11	22	19.85	19.70	19	19,609	0.10%
2018/05/07	3	19.73	0	0.00	19.70	3	19,730	0.02%
2018/05/04	45	20.39	46	20.28	20.20	-1	20,048	0.00%
2018/05/03	6	19.42	6	19.52	19.50	0	20,050	0.00%
2018/05/02	1	19.50	4	20.14	19.50	-3	20,180	-0.01%
2018/04/30	1	19.60	1	20.30	20.25	0	20,813	0.00%
2018/04/27	1	20.50	26	19.54	20.50	-25	21,028	-0.12%
2018/04/26	20	18.98	8	19.25	18.65	12	21,311	0.06%
2018/04/25	22	20.26	30	20.04	20.20	-8	21,444	-0.04%
2018/04/23	5	22.75	5	21.80	21.75	0	21,234	0.00%
2018/04/20	2	21.90	2	21.60	21.90	0	21,144	0.00%
2018/04/19	1	22.60	1	22.80	22.80	0	21,078	0.00%
2018/04/18	9	22.10	1	22.30	22.15	8	21,106	0.04%
2018/04/17	0	0.00	24	21.57	21.00	-24	21,294	-0.11%
2018/04/16	21	22.20	2	22.15	22.10	19	21,233	0.09%
2018/04/13	7	23.27	10	23.41	23.15	-3	21,163	-0.01%
2018/04/12	3	23.27	3	23.42	23.10	0	20,778	0.00%
2018/04/11	17	22.71	29	22.86	22.95	-12	20,546	-0.06%
2018/04/10	15	23.26	17	23.57	23.00	-2	20,305	-0.01%
2018/04/09	13	25.31	5	24.71	24.20	8	20,075	0.04%
2018/04/03	4	23.85	17	24.01	24.80	-13	19,766	-0.07%
2018/04/02	13	24.92	19.1	25.10	24.20	-6.1	19,384	-0.03%
2018/03/31	3	23.60	9	22.62	23.90	-6	18,544	-0.03%
2018/03/30	18	22.50	20	22.65	22.20	-2	18,169	-0.01%
2018/03/29	8	23.66	5	23.75	23.45	3	17,840	0.02%
2018/03/28	1	23.55	3	23.62	23.60	-2	17,599	-0.01%
2018/03/27	6	23.10	12	23.34	23.30	-6	17,423	-0.03%
2018/03/26	25	24.12	5	24.04	23.20	20	17,178	0.12%
2018/03/23	52	23.67	33	23.96	24.30	19	16,765	0.11%
2018/03/22	2	23.80	40	23.57	23.20	-38	16,108	-0.24%
2018/03/21	34	26.76	49	26.62	25.45	-15	15,576	-0.10%
2018/03/20	36	24.76	13	25.31	25.75	23	14,514	0.16%
2018/03/19	4	23.01	4	22.96	23.45	0	13,762	0.00%
2018/03/16	6	21.85	2	21.83	21.35	4	13,532	0.03%
2018/03/15	0	0.00	3	21.70	21.60	-3	13,522	-0.02%
2018/03/14	2	22.58	0	0.00	22.50	2	13,429	0.01%
2018/03/13	51	23.14	1	23.40	23.10	50	13,352	0.37%
2018/03/12	1	21.95	1	21.10	22.05	0	13,259	0.00%
2018/03/09	3	23.65	1	23.35	22.95	2	13,083	0.02%
2018/03/08	1	26.05	11	27.45	25.45	-10	12,833	-0.08%
2018/03/07	2	28.23	1	28.00	28.25	1	12,386	0.01%
2018/03/06	1	25.00	12	25.13	25.70	-11	12,016	-0.09%
2018/03/05	1	23.05	2	23.03	23.40	-1	11,526	-0.01%
2018/03/02	38	20.17	26	20.00	21.30	12	10,741	0.11%
2018/03/01	0	0.00	160	19.03	19.40	-160	9,776	-1.64%	大賣/鉅額交易
2018/02/27	266	19.89	118	19.51	19.85	148	9,232	1.60%	大買/大賣/鉅額交易
2018/02/26	23	20.00	57	20.17	20.40	-34	8,440	-0.40%
2018/02/23	35	18.51	7	17.99	18.55	28	7,520	0.37%
2018/02/22	15	16.68	5	16.95	16.90	10	6,916	0.14%
2018/02/06	0	0.00	10	16.35	15.35	-10	6,289	-0.16%
2018/01/31	10	17.50	0	0.00	18.00	10	5,977	0.17%
2018/01/30	1	17.80	4	17.40	17.40	-3	5,781	-0.05%
2018/01/29	29	18.21	38	18.33	18.50	-9	5,603	-0.16%
2018/01/26	1	17.75	0	0.00	17.60	1	5,201	0.02%
2018/01/25	0	0.00	2	17.30	17.65	-2	5,043	-0.04%
2018/01/24	41	17.88	43	18.10	17.65	-2	4,932	-0.04%
2018/01/23	2	17.55	6	17.20	17.20	-4	4,276	-0.09%
2018/01/22	15	16.67	32	17.24	17.35	-17	3,898	-0.44%
2018/01/19	0	0.00	1	16.20	15.80	-1	3,421	-0.03%
2018/01/18	1	15.25	0	0.00	14.90	1	3,179	0.03%
2018/01/16	10	14.90	0	0.00	14.40	10	3,069	0.33%
2018/01/12	2	15.95	10	15.40	15.00	-8	2,958	-0.27%
2018/01/11	10	15.39	0	0.00	15.45	10	2,714	0.37%
2018/01/09	4	14.05	0	0.00	14.00	4	2,521	0.16%