優盛 (4121)-元大-高雄券商分點個股進出

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

優盛

(4121)

可現股當沖

股價
22.20
漲跌
▲0.05
漲幅
+0.23%
成交量
130張
產業
上櫃生技醫療類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

優盛 (4121)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	0	23.55	0	0.00	23.35	0	422	0.00%
2024/05/27	0	0.00	17	22.95	23.00	-17	423	-4.01%
2024/05/16	12	23.17	0	0.00	23.25	12	436	2.75%
2024/05/09	6	22.90	0	0.00	22.75	6	445	1.35%
2024/05/03	0	0.00	3	22.80	22.55	-3	438	-0.68%
2024/04/24	0	0.00	1	22.60	22.75	-1	433	-0.23%
2024/04/22	1	22.95	0	0.00	22.40	1	429	0.23%
2024/04/08	0	25.05	0	0.00	25.10	0	446	0.00%
2024/04/03	7	25.05	1	25.15	25.15	6	444	1.35%
2024/03/26	0	26.50	0	0.00	26.65	0	437	0.00%
2024/03/25	10	26.80	0	0.00	26.00	10	441	2.27%
2024/03/20	4	26.70	1.3	26.68	26.90	2.7	415	0.65%
2024/03/18	0	0.00	2	26.25	26.40	-2	403	-0.50%
2024/03/14	0	0.00	1	26.10	26.20	-1	391	-0.26%
2024/03/08	0	25.40	0	0.00	25.65	0	407	0.00%
2024/01/12	0	24.05	0	0.00	23.95	0	706	0.00%
2023/12/29	0	0.00	2	24.90	25.00	-2	664	-0.30%
2023/12/19	3.3	25.64	3	25.90	26.00	0.3	623	0.04%
2023/12/11	0	0.00	3	25.40	25.40	-3	588	-0.51%
2023/12/04	4	27.20	5	27.51	27.05	-1	545	-0.18%
2023/12/01	4	27.36	8	27.51	27.25	-4	516	-0.77%
2023/11/30	3	26.25	0	0.00	26.50	3	447	0.67%
2023/11/29	8	26.98	6.1	26.54	26.95	1.9	427	0.45%
2023/11/27	2	26.68	1	26.10	26.80	1	285	0.35%
2023/11/13	0	0.00	1	23.60	23.50	-1	237	-0.42%
2023/11/07	1	24.75	2	24.00	24.80	-1	260	-0.38%
2023/11/03	0	0.00	1	23.65	23.70	-1	262	-0.38%
2023/11/02	1	23.60	1	23.55	23.65	0	271	0.00%
2023/10/23	0	0.00	3	22.68	22.60	-3	344	-0.87%
2023/10/19	1	22.65	0	0.00	22.70	1	383	0.26%
2023/10/18	1	22.45	0	0.00	22.35	1	410	0.24%
2023/10/17	0	0.00	2	22.65	22.70	-2	438	-0.46%
2023/10/16	1	22.70	0	0.00	22.65	1	531	0.19%
2023/10/02	0	0.00	1	24.10	24.10	-1	793	-0.13%
2023/09/08	0	0.00	4	23.75	23.70	-4	1,773	-0.23%
2023/09/07	1	23.75	0	0.00	23.85	1	1,791	0.06%
2023/09/06	0	0.00	1	24.05	23.80	-1	1,812	-0.06%
2023/08/21	0	0.00	5	23.95	23.90	-5	2,118	-0.24%
2023/08/18	0	0.00	5	23.80	23.60	-5	2,152	-0.23%
2023/08/17	12	24.30	0	0.00	24.35	12	2,203	0.54%
2023/08/16	1	24.30	0	0.00	24.30	1	2,245	0.04%
2023/08/14	0	0.00	2	24.15	24.15	-2	2,303	-0.09%
2023/08/10	3	25.67	0	0.00	25.35	3	2,323	0.13%
2023/07/26	1	28.70	0	0.00	28.40	1	4,032	0.02%
2023/07/20	2	29.73	0	0.00	30.00	2	4,445	0.04%
2023/07/19	10	30.48	2	30.65	30.35	8	4,449	0.18%
2023/07/18	2	30.20	3	30.08	29.85	-1	4,382	-0.02%
2023/07/17	0	0.00	1	29.25	29.20	-1	4,298	-0.02%
2023/07/14	0	0.00	2	28.78	28.85	-2	4,297	-0.05%
2023/07/12	0	0.00	3	28.07	28.10	-3	4,306	-0.07%
2023/07/11	0	0.00	5	28.65	28.30	-5	4,300	-0.12%
2023/07/10	0	0.00	1	29.10	29.05	-1	4,282	-0.02%
2023/07/07	1	29.70	1	29.70	29.25	0	4,278	0.00%
2023/07/06	5	30.14	32	30.04	29.65	-27	4,260	-0.63%
2023/07/05	0	0.00	1	29.95	30.15	-1	4,230	-0.02%
2023/07/03	2	30.03	11	30.11	30.25	-9	4,166	-0.22%
2023/06/30	40	30.65	5	30.45	30.70	35	4,107	0.85%
2023/06/29	18	29.81	26	29.93	30.05	-8	3,948	-0.20%
2023/06/28	26	29.56	15	29.54	28.55	11	3,765	0.29%
2023/06/27	6	28.40	2	28.43	29.45	4	3,494	0.11%
2023/06/26	2	26.90	3	26.92	26.80	-1	3,406	-0.03%
2023/06/16	1	28.65	1	28.25	28.65	0	3,370	0.00%
2023/06/14	1	27.90	5	27.90	27.85	-4	3,331	-0.12%
2023/06/09	0	0.00	1	28.50	28.85	-1	3,299	-0.03%
2023/06/08	0	0.00	17	28.70	28.20	-17	3,283	-0.52%
2023/06/07	10	29.35	0	0.00	28.90	10	3,278	0.31%
2023/06/06	5	29.25	3	29.35	29.35	2	3,251	0.06%
2023/06/05	2	28.20	6	28.25	28.40	-4	3,185	-0.13%
2023/06/02	4	27.65	4	27.75	27.55	0	3,165	0.00%
2023/06/01	2	27.25	0	0.00	27.40	2	3,145	0.06%
2023/05/31	0	0.00	1	27.50	27.40	-1	3,153	-0.03%
2023/05/26	4	27.94	0	0.00	27.55	4	3,155	0.13%
2023/05/25	1	28.20	0	0.00	28.20	1	3,127	0.03%
2023/05/24	2	28.73	0	0.00	28.70	2	3,118	0.06%
2023/05/23	1	29.15	5	29.50	29.40	-4	3,133	-0.13%
2023/05/19	0	0.00	1	28.20	28.00	-1	3,034	-0.03%
2023/05/18	1	29.15	0	0.00	28.90	1	3,000	0.03%
2023/05/17	4	28.81	0	0.00	29.00	4	2,974	0.13%
2023/05/16	0	0.00	2	29.35	28.75	-2	2,952	-0.07%
2023/05/15	11	29.73	16	30.03	28.80	-5	2,933	-0.17%
2023/05/12	3	29.02	3	29.32	29.45	0	2,880	0.00%
2023/05/11	17	30.23	7	31.43	29.90	10	2,815	0.36%
2023/05/10	2	33.60	0	0.00	33.20	2	2,687	0.07%
2023/05/09	3	34.90	3	34.43	33.55	0	2,643	0.00%
2023/05/08	9	34.66	2	34.28	34.55	7	2,525	0.28%
2023/05/05	7	35.52	3.2	35.53	34.75	3.8	2,429	0.16%
2023/05/04	5	34.83	4	35.50	36.10	1	2,260	0.04%
2023/05/03	4	35.00	9.7	35.20	35.85	-5.7	1,953	-0.29%
2023/05/02	45	35.51	44.5	33.82	34.60	0.5	1,731	0.03%
2023/04/28	0	0.00	3	33.60	33.60	-3	1,226	-0.24%
2023/04/27	1	28.90	3	29.70	30.55	-2	1,131	-0.18%
2023/04/26	2	26.65	1	26.70	27.80	1	981	0.10%
2023/04/25	5.2	27.29	0	0.00	27.50	5.2	919	0.57%
2023/04/24	2	26.05	2	25.70	26.25	0	803	0.00%
2023/04/21	1	25.15	0	0.00	24.85	1	786	0.13%
2023/04/19	0	0.00	2.4	25.40	25.40	-2.4	742	-0.32%
2023/04/18	2	25.20	2	25.40	25.05	0	734	0.00%
2023/04/17	0	0.00	1	24.70	24.90	-1	740	-0.14%
2023/04/14	0	0.00	6	24.45	24.45	-6	755	-0.79%
2023/03/31	0	0.00	0	23.85	23.85	0	1,410	0.00%
2023/03/30	1	23.70	0	23.80	23.65	1	1,474	0.07%
2023/03/29	1	23.90	0	0.00	23.75	1	1,572	0.06%
2023/03/24	0	0.00	2	23.75	23.90	-2	2,079	-0.10%
2023/03/23	1	23.55	0	0.00	23.75	1	2,104	0.05%
2023/03/15	0	0.00	3	23.20	23.45	-3	2,485	-0.12%
2023/03/14	4	22.90	0	0.00	22.80	4	2,487	0.16%
2023/03/10	2	23.40	0	0.00	23.05	2	2,495	0.08%
2023/03/09	2	23.95	4	24.00	23.90	-2	2,482	-0.08%
2023/03/06	0	0.00	3	24.55	24.50	-3	2,465	-0.12%
2023/03/03	3	24.67	0	0.00	24.60	3	2,462	0.12%
2023/02/23	0.1	24.35	3	24.15	24.30	-2.9	2,419	-0.12%
2023/02/21	6.3	24.43	2	24.50	24.25	4.3	2,413	0.18%
2023/02/15	0	0.00	1	23.40	23.55	-1	2,370	-0.04%
2023/02/14	0	0.00	3	23.48	23.55	-3	2,367	-0.13%
2023/02/08	0	24.25	0	0.00	24.00	0	2,358	0.00%
2023/02/02	0	24.20	0	0.00	24.20	0	2,325	0.00%
2023/01/31	0	0.00	3	23.58	23.70	-3	2,305	-0.13%
2023/01/30	0	0.00	3	23.45	23.45	-3	2,297	-0.13%
2023/01/17	2	23.55	0	0.00	23.55	2	2,295	0.09%
2023/01/12	2	23.95	0	0.00	23.35	2	2,270	0.09%
2023/01/11	1	23.45	0	0.00	23.90	1	2,228	0.04%
2023/01/10	0	0.00	1.2	23.45	23.40	-1.2	2,209	-0.06%
2023/01/06	0	23.40	0	0.00	23.30	0	2,192	0.00%
2023/01/05	0	24.25	0	0.00	23.35	0	2,183	0.00%
2023/01/04	2	24.68	0	0.00	24.00	2	2,152	0.09%
2023/01/03	1	24.60	1	24.40	24.60	0	2,126	0.00%
2022/12/27	13	25.07	13	25.21	25.20	0	1,949	0.00%
2022/12/26	20	25.94	18	25.85	25.95	2	1,855	0.11%
2022/12/23	4	24.90	3	25.02	24.50	1	1,636	0.06%
2022/12/22	7	23.99	1	23.75	24.20	6	1,465	0.41%
2022/12/21	3.2	24.03	2	24.05	24.00	1.2	1,410	0.09%
2022/12/20	8	25.49	6	25.22	24.05	2	1,317	0.15%
2022/12/16	3	23.02	0	0.00	22.60	3	907	0.33%
2022/12/15	0	0.00	1	22.50	22.45	-1	840	-0.12%
2022/12/14	1	23.85	1	23.15	23.50	0	819	0.00%
2022/12/13	1	23.20	0	0.00	23.80	1	767	0.13%
2022/12/12	1	23.05	2	23.08	22.90	-1	622	-0.16%
2022/12/09	1	22.10	0	0.00	22.20	1	552	0.18%
2022/12/08	1	22.85	1	22.25	22.60	0	551	0.00%
2022/12/07	0	0.00	1	22.70	22.75	-1	530	-0.19%
2022/12/05	0	0.00	1	21.60	21.50	-1	516	-0.19%
2022/12/01	0	0.00	2	20.75	20.75	-2	520	-0.38%
2022/11/28	0	0.00	1	20.15	20.20	-1	656	-0.15%
2022/11/22	0	0.00	1	20.35	20.25	-1	839	-0.12%
2022/11/18	3	20.50	0	0.00	20.30	3	868	0.35%
2022/11/14	1	20.05	0	0.00	20.20	1	990	0.10%
2022/11/09	0	0.00	3	20.05	20.10	-3	1,117	-0.27%
2022/10/04	1	21.20	0	0.00	21.15	1	1,279	0.08%
2022/09/26	1	20.80	1	20.30	20.30	0	1,285	0.00%
2022/09/21	1	22.80	0	0.00	22.40	1	1,296	0.08%
2022/09/14	1	23.40	0	0.00	23.40	1	1,294	0.08%
2022/09/13	0	0.00	2	24.35	23.85	-2	1,279	-0.16%
2022/09/12	0	0.00	3	24.47	24.60	-3	1,283	-0.23%
2022/09/06	1	24.40	1	24.10	23.85	0	1,298	0.00%
2022/09/05	4	25.66	4	25.90	24.45	0	1,301	0.00%
2022/09/02	4	25.60	6	25.47	24.80	-2	1,278	-0.16%
2022/09/01	17	25.29	13	25.09	25.60	4	1,287	0.31%
2022/08/31	1	24.85	2	24.63	24.50	-1	1,262	-0.08%
2022/08/30	1	24.00	1	24.00	24.00	0	1,202	0.00%
2022/08/26	0	0.00	6	24.06	23.85	-6	1,201	-0.50%
2022/08/24	2	24.15	3	23.83	23.80	-1	1,199	-0.08%
2022/08/23	0	23.35	0	0.00	23.50	0	1,186	0.00%
2022/08/22	6	23.92	0	0.00	23.25	6	1,183	0.51%
2022/08/18	0	23.23	0	0.00	22.95	0	1,138	0.00%
2022/08/17	4	22.38	1	22.55	23.10	3	1,098	0.27%
2022/08/15	1	21.80	1	20.85	21.80	0	1,107	0.00%
2022/08/12	0	0.00	1	20.65	20.75	-1	1,134	-0.09%
2022/08/11	0	0.00	9	20.30	20.55	-9	1,272	-0.71%
2022/08/05	1	19.85	0	0.00	19.95	1	1,554	0.06%
2022/08/04	0	0.00	1	19.55	19.35	-1	1,667	-0.06%
2022/08/03	1	19.55	0	0.00	19.50	1	1,806	0.06%
2022/07/27	2	20.20	6	20.09	20.40	-4	2,933	-0.14%
2022/07/25	6	19.80	0	0.00	19.65	6	3,564	0.17%
2022/06/21	0	0.00	10	21.10	21.10	-10	9,580	-0.10%
2022/06/17	0	0.00	3	20.48	21.25	-3	9,557	-0.03%
2022/06/15	1	21.50	0	0.00	21.40	1	9,526	0.01%
2022/06/14	8	21.45	22	21.44	21.35	-14	9,517	-0.15%
2022/06/13	8	22.61	4	22.30	22.30	4	9,488	0.04%
2022/06/10	0	0.00	3	23.50	23.40	-3	9,448	-0.03%
2022/06/09	8	23.62	3	24.00	23.95	5	9,391	0.05%
2022/06/07	0	0.00	1	22.85	22.80	-1	9,299	-0.01%
2022/06/06	0	0.00	2	22.95	22.80	-2	9,289	-0.02%
2022/06/02	2	23.65	2	23.10	23.10	0	9,276	0.00%
2022/05/31	0	0.00	1	23.35	23.25	-1	9,247	-0.01%
2022/05/30	20	23.45	10	23.48	23.60	10	9,232	0.11%
2022/05/27	2	22.80	4	22.88	22.80	-2	9,210	-0.02%
2022/05/26	2	23.07	7.1	22.77	22.70	-5.1	9,195	-0.06%
2022/05/25	2	22.85	4.1	22.99	23.10	-2.1	9,175	-0.02%
2022/05/24	1	23.55	1	22.95	22.70	0	9,156	0.00%
2022/05/23	3	23.27	4	23.44	23.30	-1	9,132	-0.01%
2022/05/20	3	23.55	10	23.36	23.00	-7	9,081	-0.08%
2022/05/19	53	24.27	48	23.97	23.55	5	9,032	0.06%
2022/05/18	6	24.40	6	24.48	24.55	0	8,890	0.00%
2022/05/17	5	23.70	5	23.81	23.80	0	8,805	0.00%
2022/05/16	26	23.46	27	23.70	23.55	-1	8,766	-0.01%
2022/05/13	35	23.03	35	22.97	23.25	0	8,686	0.00%
2022/05/12	120	22.87	121	23.02	23.00	-1	8,582	-0.01%	大買/大賣/
2022/05/11	115	23.92	113	23.37	23.00	2	8,465	0.02%	大買/大賣/
2022/05/10	124	23.22	127	23.54	24.20	-3	8,321	-0.04%	大買/大賣/
2022/05/09	106	24.77	98	24.75	23.90	8	8,094	0.10%	大買/
2022/05/06	124	25.37	124	25.14	25.00	0	7,943	0.00%	大買/大賣/
2022/05/05	77.1	25.63	87	25.78	25.00	-9.9	7,620	-0.13%
2022/05/04	132	26.17	132	26.00	25.10	0	7,431	0.00%	大買/大賣/
2022/05/03	74	28.67	78	28.74	27.80	-4	7,172	-0.06%
2022/04/29	29	29.46	27	28.80	28.45	2	6,868	0.03%
2022/04/28	249	31.91	234	32.20	30.50	15	6,526	0.23%	大買/大賣/
2022/04/27	47	29.24	75	30.26	31.10	-28	5,369	-0.52%
2022/04/26	98	28.31	105	28.41	28.30	-7	4,714	-0.15%	大賣/
2022/04/25	139	31.49	128	31.48	28.70	11	4,437	0.25%	大買/大賣/
2022/04/22	132.1	31.12	138	31.24	30.00	-5.9	3,840	-0.15%	大買/大賣/
2022/04/21	118	32.51	117.1	32.57	31.00	0.9	3,384	0.03%	大買/大賣/
2022/04/20	35.1	29.64	48	30.18	31.35	-12.9	2,068	-0.63%
2022/04/19	34	28.95	18	28.51	28.50	16	1,601	1.00%
2022/04/18	0	0.00	62	29.06	29.40	-62	1,104	-5.61%
2022/04/15	79	26.07	17	26.55	26.75	62	1,115	5.56%
2022/04/14	5	23.16	1	23.35	24.35	4	926	0.43%
2022/04/13	2	22.35	1	22.40	22.15	1	852	0.12%
2022/04/12	0	0.00	6	22.48	22.90	-6	842	-0.71%
2022/04/11	8	23.81	5	23.69	23.65	3	799	0.38%
2022/04/08	3	21.98	1	22.10	22.10	2	635	0.31%
2022/04/07	1	20.50	0	0.00	21.40	1	602	0.17%
2022/04/01	2	20.95	0	0.00	20.65	2	583	0.34%
2022/03/15	2	19.95	0	0.00	19.85	2	603	0.33%
2022/03/04	2.3	21.65	0	0.00	19.80	2.3	801	0.28%
2022/02/16	0	0.00	30	19.95	20.00	-30	1,047	-2.86%
2022/02/10	0	0.00	1	20.05	20.05	-1	1,059	-0.09%
2022/01/18	0	0.00	4	20.65	20.70	-4	1,041	-0.38%
2022/01/12	0	0.00	6	21.05	20.75	-6	1,030	-0.58%
2022/01/07	10	22.10	8	22.15	22.15	2	893	0.22%
2022/01/05	1	21.80	0	0.00	21.35	1	834	0.12%
2021/12/17	35	20.86	0	0.00	20.80	35	811	4.31%
2021/12/09	0	0.00	3	20.52	20.45	-3	798	-0.38%
2021/12/08	0	0.00	1	20.50	20.45	-1	807	-0.12%
2021/12/01	6	21.06	4	20.75	21.00	2	1,061	0.19%
2021/11/30	5	20.35	1	20.65	20.35	4	1,024	0.39%
2021/11/29	3	22.13	3	22.20	22.45	0	943	0.00%
2021/11/26	2	20.95	0	0.00	20.45	2	762	0.26%
2021/11/25	0	0.00	1	19.60	19.55	-1	706	-0.14%
2021/11/22	0	0.00	1	19.50	19.60	-1	745	-0.13%
2021/11/10	1	19.00	0	0.00	19.10	1	805	0.12%
2021/10/25	0	0.00	2	19.20	19.15	-2	992	-0.20%
2021/10/22	10	19.00	0	0.00	19.20	10	1,011	0.99%
2021/09/29	0	0.00	1	20.40	20.25	-1	1,513	-0.07%
2021/09/27	0	0.00	1	20.70	20.75	-1	1,564	-0.06%
2021/09/14	1	21.40	0	0.00	21.35	1	1,859	0.05%
2021/09/13	0	0.00	1	21.55	21.35	-1	1,895	-0.05%
2021/09/10	1	21.75	0	0.00	21.70	1	1,973	0.05%
2021/09/09	3	22.25	4	22.10	22.00	-1	2,057	-0.05%
2021/09/08	6	23.53	7	23.14	22.65	-1	2,056	-0.05%
2021/09/07	3	23.77	2	23.10	23.70	1	1,955	0.05%
2021/09/06	2	22.05	0	0.00	21.85	2	1,847	0.11%
2021/08/26	0	0.00	1	24.05	23.60	-1	2,382	-0.04%
2021/08/23	0	0.00	1	22.30	22.40	-1	3,540	-0.03%
2021/08/18	1	22.40	0	0.00	22.80	1	4,030	0.02%
2021/08/13	4	23.80	0	0.00	23.85	4	4,084	0.10%
2021/08/11	0	0.00	1	23.65	23.70	-1	4,220	-0.02%
2021/08/09	0	0.00	2	25.70	25.90	-2	4,541	-0.04%
2021/08/06	5	26.60	0	0.00	25.75	5	4,646	0.11%
2021/08/02	1	26.55	0	0.00	26.40	1	4,936	0.02%
2021/07/30	0	24.85	0	0.00	24.40	0	4,889	0.00%
2021/07/27	0	0.00	2	24.70	24.75	-2	4,912	-0.04%
2021/07/26	2	25.70	0	0.00	25.40	2	4,946	0.04%
2021/07/22	0	0.00	20	24.72	24.75	-20	4,938	-0.40%
2021/07/21	16	25.98	0	0.00	25.15	16	4,922	0.33%
2021/07/20	0	0.00	1	27.80	27.80	-1	4,799	-0.02%
2021/07/19	0	0.00	1	25.00	25.30	-1	4,667	-0.02%
2021/07/15	0	0.00	1	24.80	25.35	-1	4,673	-0.02%
2021/07/14	1	24.75	0	0.00	24.80	1	4,669	0.02%
2021/07/12	0	0.00	1	25.45	25.40	-1	4,607	-0.02%
2021/07/09	1	26.20	1	26.65	26.15	0	4,585	0.00%
2021/07/08	5	26.20	0	0.00	26.30	5	4,582	0.11%
2021/07/07	0	0.00	1	26.25	26.30	-1	4,575	-0.02%
2021/07/02	0	0.00	1	26.35	26.15	-1	4,562	-0.02%
2021/06/30	10	27.08	2	27.40	26.80	8	4,512	0.18%
2021/06/29	2	27.30	5	27.14	26.90	-3	4,493	-0.07%
2021/06/28	1	27.85	1	27.85	27.80	0	4,462	0.00%
2021/06/25	0	0.00	4	27.25	27.00	-4	4,416	-0.09%
2021/06/24	0	28.20	5	28.40	27.75	-5	4,392	-0.11%
2021/06/23	5	27.95	9.6	27.47	27.70	-4.6	4,348	-0.11%
2021/06/21	5	28.35	0	0.00	27.85	5	4,259	0.12%
2021/06/18	0	0.00	5	29.98	29.75	-5	4,184	-0.12%
2021/06/17	5	30.70	6	30.15	30.60	-1	4,120	-0.02%
2021/06/16	0	0.00	1	29.65	29.65	-1	4,135	-0.02%
2021/06/15	0	0.00	5.1	30.91	30.65	-5.1	4,106	-0.12%
2021/06/11	0	0.00	1	32.05	31.65	-1	4,089	-0.02%
2021/06/10	0	0.00	10.2	31.31	31.15	-10.2	4,126	-0.25%
2021/06/09	8	32.55	1	32.20	31.85	7	4,116	0.17%
2021/06/08	0	0.00	9	32.28	31.80	-9	4,078	-0.22%
2021/06/07	3	34.87	0.1	33.95	33.80	3	4,022	0.07%
2021/06/04	1	33.20	3	32.00	32.50	-2	3,940	-0.05%
2021/06/03	12.3	34.54	2.3	33.15	34.55	10	3,839	0.26%
2021/06/02	15.3	31.21	27	31.30	33.95	-11.7	3,640	-0.32%
2021/06/01	44.1	31.92	29	31.97	30.90	15.1	3,218	0.47%
2021/05/31	0	0.00	3	30.35	30.35	-3	2,467	-0.12%
2021/05/27	10	25.07	14	25.09	25.10	-4	2,461	-0.16%
2021/05/26	11	21.62	9	22.36	22.85	2	2,241	0.09%
2021/05/25	0	0.00	1	21.00	20.80	-1	1,969	-0.05%
2021/05/24	1	21.05	16	20.92	20.80	-15	1,955	-0.77%
2021/05/20	15	21.24	0	0.00	20.75	15	1,901	0.79%
2021/05/19	2	21.05	4	20.93	20.85	-2	1,843	-0.11%
2021/05/18	13	21.73	4	21.55	21.55	9	1,770	0.51%
2021/05/17	7	22.24	27.4	22.45	22.65	-20.4	1,625	-1.25%
2021/05/14	8	21.39	8	21.40	20.60	0	1,409	0.00%
2021/05/13	6	21.97	1.3	22.09	22.25	4.7	1,288	0.37%
2021/05/12	14	20.19	33	20.08	20.25	-19	1,036	-1.83%
2021/05/10	0	0.00	0.1	19.60	19.50	-0.1	950	-0.01%
2021/05/07	5	19.55	0	0.00	19.55	5	940	0.53%
2021/05/06	5	19.55	0	0.00	19.50	5	937	0.53%
2021/05/05	0.1	19.70	0	0.00	19.80	0.1	932	0.02%
2021/05/04	5	19.55	5	19.80	19.80	0	929	0.00%
2021/05/03	2.3	21.29	5	21.55	20.80	-2.7	903	-0.30%
2021/04/22	5	20.25	0	0.00	20.25	5	846	0.59%
2021/04/19	0	0.00	0	20.50	20.60	0	840	0.00%
2021/04/16	8	20.31	1	20.40	20.40	7	849	0.82%
2021/04/14	3	20.50	0	0.00	20.30	3	852	0.35%
2021/04/13	10	21.45	0	0.00	21.10	10	855	1.17%
2021/04/12	0	0.00	5	21.67	21.70	-5	849	-0.59%
2021/04/09	0	0.00	9	21.32	21.40	-9	828	-1.09%
2021/04/07	0	0.00	5	21.15	21.10	-5	818	-0.61%
2021/03/31	3	21.15	0	0.00	20.85	3	904	0.33%
2021/03/29	5	21.05	1	21.30	21.15	4	969	0.41%
2021/03/25	0	0.00	0.1	21.40	21.50	-0.1	1,089	-0.01%
2021/03/24	0	0.00	5	21.35	21.35	-5	1,106	-0.45%
2021/03/23	7	21.15	0	0.00	21.10	7	1,100	0.64%
2021/03/22	2	21.60	2.1	21.60	21.50	-0.1	1,106	-0.01%
2021/03/19	0.1	21.25	7	21.34	21.40	-6.9	1,095	-0.63%
2021/03/17	0	0.00	4	20.50	20.45	-4	1,080	-0.37%
2021/03/16	2	20.85	8	20.76	20.70	-6	1,076	-0.56%
2021/03/15	0	0.00	6	20.00	20.25	-6	1,036	-0.58%
2021/03/12	0	0.00	1	20.15	20.00	-1	1,040	-0.10%
2021/03/11	2	20.10	0	0.00	20.05	2	1,041	0.19%
2021/03/10	3	20.10	0	0.00	20.05	3	1,035	0.29%
2021/03/04	1	19.85	0	0.00	19.85	1	1,024	0.10%
2021/01/28	5	18.95	0	0.00	18.95	5	1,132	0.44%
2021/01/22	0	0.00	1	19.15	18.85	-1	1,109	-0.09%
2021/01/21	6	19.26	1	19.40	19.05	5	1,106	0.45%
2021/01/20	1	19.15	0	0.00	19.15	1	1,103	0.09%
2021/01/19	5	19.75	0	0.00	19.45	5	1,098	0.46%
2021/01/15	1	19.50	0	0.00	19.75	1	1,090	0.09%
2021/01/14	1	20.15	0	0.00	20.10	1	1,077	0.09%
2021/01/13	5	20.45	0	0.00	20.40	5	1,070	0.47%
2021/01/11	5	21.15	0	0.00	21.15	5	1,049	0.48%
2021/01/07	0	0.00	1	20.30	20.25	-1	1,025	-0.10%
2021/01/06	10	20.50	0	0.00	20.15	10	1,016	0.98%
2020/12/31	15	21.18	0	0.00	21.05	15	980	1.53%
2020/12/30	0	0.00	1	21.30	21.35	-1	980	-0.10%
2020/12/29	0	0.00	10	20.95	21.05	-10	975	-1.02%
2020/12/28	1	21.85	0	0.00	21.70	1	946	0.11%
2020/12/25	1	21.85	2	22.38	21.85	-1	915	-0.11%
2020/12/23	10	21.70	0	0.00	21.95	10	847	1.18%
2020/12/22	4	21.85	4	22.01	22.30	0	806	0.00%
2020/12/21	2	21.45	10	21.35	21.55	-8	729	-1.10%
2020/12/18	0	0.00	10	20.70	20.55	-10	667	-1.50%
2020/12/16	20	20.20	1	20.50	20.05	19	624	3.04%
2020/12/14	0	0.00	3.2	19.98	20.40	-3.2	584	-0.54%
2020/12/11	10	19.50	10	19.55	19.25	0	556	0.00%
2020/12/09	10	20.20	1	20.40	20.25	9	540	1.67%
2020/12/08	10	19.95	0	0.00	19.95	10	520	1.92%
2020/12/03	1	19.30	0	0.00	19.40	1	510	0.20%
2020/12/01	0	0.00	8	19.40	19.40	-8	509	-1.58%
2020/11/30	7	19.69	10	19.57	19.45	-3	516	-0.58%
2020/11/25	5	19.30	0	0.00	19.25	5	496	1.01%
2020/11/24	20	19.18	0	0.00	19.05	20	491	4.07%
2020/11/23	0	0.00	1	19.45	19.45	-1	481	-0.21%
2020/11/17	0	0.00	1	18.35	18.40	-1	464	-0.22%
2020/11/10	4	18.35	0	0.00	17.90	4	533	0.75%
2020/11/09	1	18.45	6	18.24	18.70	-5	491	-1.02%
2020/10/22	0	0.00	1	17.45	17.40	-1	723	-0.14%
2020/10/20	0	0.00	1	17.75	17.90	-1	754	-0.13%
2020/10/19	2	17.70	0	0.00	17.65	2	769	0.26%
2020/10/16	3	17.95	0	0.00	17.85	3	792	0.38%
2020/10/15	0	0.00	10	17.81	17.85	-10	807	-1.24%
2020/10/14	0	0.00	1	18.05	18.05	-1	841	-0.12%
2020/10/07	2	18.55	0	0.00	18.45	2	981	0.20%
2020/09/23	1	18.00	0	0.00	18.00	1	1,461	0.07%
2020/09/21	2	18.40	0	0.00	18.40	2	1,526	0.13%
2020/09/18	0	0.00	2	18.50	18.60	-2	1,716	-0.12%
2020/09/15	0	0.00	7	18.35	18.20	-7	1,837	-0.38%
2020/09/14	0	0.00	10	18.20	18.15	-10	1,891	-0.53%
2020/09/11	2	18.20	0	0.00	18.25	2	2,024	0.10%
2020/09/07	2	19.10	0	0.00	18.60	2	2,533	0.08%
2020/08/31	4	19.55	0	0.00	19.25	4	2,647	0.15%
2020/08/26	2	19.75	3	19.60	19.85	-1	2,808	-0.04%
2020/08/25	0	0.00	1	19.30	19.25	-1	2,819	-0.04%
2020/08/24	3	19.40	0	0.00	19.35	3	2,845	0.11%
2020/08/21	1	19.15	1	19.40	19.25	0	2,891	0.00%
2020/08/20	1	18.90	1	20.05	18.90	0	2,960	0.00%
2020/08/18	1	20.95	0	0.00	20.50	1	3,117	0.03%
2020/08/14	1	19.90	1	20.20	19.90	0	3,270	0.00%
2020/08/13	1	19.80	0	0.00	19.70	1	3,353	0.03%
2020/08/10	0	0.00	5	20.40	19.80	-5	3,732	-0.13%
2020/08/07	2	20.35	2	20.45	20.15	0	3,841	0.00%
2020/08/06	2	20.20	5	20.30	19.90	-3	4,088	-0.07%
2020/08/04	3	20.00	0	0.00	19.95	3	4,213	0.07%
2020/08/03	5	20.34	4	20.50	20.30	1	4,338	0.02%
2020/07/27	0	0.00	1	18.05	18.05	-1	5,220	-0.02%
2020/07/24	1	19.10	0	0.00	19.10	1	5,429	0.02%
2020/07/22	3	20.17	1	20.30	19.95	2	5,839	0.03%
2020/07/17	8	19.88	0	0.00	19.30	8	6,558	0.12%
2020/07/16	1	20.80	1	21.00	20.80	0	6,537	0.00%
2020/07/15	7	21.06	0	0.00	20.80	7	6,553	0.11%
2020/07/14	3	21.25	0	0.00	21.10	3	6,574	0.05%
2020/07/13	10	22.55	10	22.15	21.65	0	6,631	0.00%
2020/07/10	1	21.75	0	0.00	21.20	1	6,568	0.02%
2020/07/09	1	22.20	1	21.75	22.05	0	6,545	0.00%
2020/07/08	1	21.80	2	22.05	21.90	-1	6,578	-0.02%
2020/07/07	5	20.80	2	20.80	20.60	3	6,526	0.05%
2020/07/06	5	21.15	1	21.35	21.05	4	6,552	0.06%
2020/07/03	0	0.00	1	21.65	21.15	-1	6,592	-0.02%
2020/07/02	2	21.80	2	21.98	21.55	0	6,720	0.00%
2020/07/01	0	0.00	2	21.30	21.40	-2	6,783	-0.03%
2020/06/30	3	21.68	1	21.40	21.45	2	6,843	0.03%
2020/06/29	3	22.20	0	0.00	22.00	3	6,814	0.04%
2020/06/24	0	0.00	1	20.50	20.50	-1	6,648	-0.02%
2020/06/23	0	0.00	1	21.20	21.15	-1	6,662	-0.02%
2020/06/22	2	21.15	0	0.00	21.10	2	6,690	0.03%
2020/06/19	0	0.00	1	22.55	22.20	-1	6,664	-0.02%
2020/06/18	13	22.83	7	23.12	23.00	6	6,678	0.09%
2020/06/17	11	22.34	5	22.24	22.50	6	6,602	0.09%
2020/06/16	24	22.21	29	22.25	22.40	-5	6,549	-0.08%
2020/06/15	9	20.24	12	20.36	20.80	-3	6,290	-0.05%
2020/06/12	1	18.60	0	0.00	18.95	1	6,198	0.02%
2020/06/11	5	19.40	3	19.35	18.60	2	6,198	0.03%
2020/06/10	1	19.40	3	19.45	19.40	-2	6,200	-0.03%
2020/06/09	0	0.00	1	19.20	19.35	-1	6,172	-0.02%
2020/06/08	1	19.05	2	19.53	19.05	-1	6,166	-0.02%
2020/06/05	3	19.45	13	19.53	19.55	-10	6,187	-0.16%
2020/06/04	24	19.47	9	19.49	19.40	15	6,201	0.24%
2020/06/03	17	20.20	13	19.92	19.95	4	6,243	0.06%
2020/06/02	8	18.64	8	18.48	18.85	0	6,216	0.00%
2020/06/01	0	0.00	1	19.00	19.00	-1	6,614	-0.02%
2020/05/29	2	19.40	1	19.50	19.25	1	6,852	0.01%
2020/05/28	1	19.25	0	0.00	19.25	1	7,066	0.01%
2020/05/27	3	19.70	3	19.80	19.70	0	7,261	0.00%
2020/05/26	0	0.00	1	21.85	20.55	-1	7,369	-0.01%
2020/05/25	47	22.00	45	21.57	21.60	2	7,353	0.03%
2020/05/22	14	21.77	24	21.36	21.40	-10	7,567	-0.13%
2020/05/21	10	21.00	0	0.00	21.10	10	7,532	0.13%
2020/05/20	3	21.07	2	21.20	20.65	1	7,575	0.01%
2020/05/19	30	22.40	56	20.73	20.60	-26	7,520	-0.35%
2020/05/18	22	22.04	2	21.35	21.45	20	7,397	0.27%
2020/05/15	7	20.29	5	20.40	20.60	2	7,244	0.03%
2020/05/14	8	21.34	8	20.96	19.90	0	7,145	0.00%
2020/05/13	50	20.50	38	20.59	20.85	12	7,034	0.17%
2020/05/12	15	20.28	15	20.35	20.40	0	6,792	0.00%
2020/05/11	20	20.12	22	19.90	19.95	-2	6,748	-0.03%
2020/05/08	5	20.66	7	20.44	20.05	-2	6,657	-0.03%
2020/05/07	37	23.96	32	23.23	22.25	5	6,606	0.08%
2020/05/06	8	22.86	17	23.09	23.80	-9	6,379	-0.14%
2020/05/05	8	21.41	9	21.22	21.65	-1	6,154	-0.02%
2020/05/04	60	20.56	61	20.70	20.65	-1	5,992	-0.02%
2020/04/30	5	20.08	6	20.36	20.10	-1	5,898	-0.02%
2020/04/29	10	20.95	11	21.18	20.70	-1	5,891	-0.02%
2020/04/28	7	20.74	2	20.73	20.10	5	5,688	0.09%
2020/04/27	69	21.47	162	21.44	21.50	-93	5,600	-1.66%	大賣/
2020/04/24	220	19.42	207	20.14	20.70	13	5,299	0.25%	大買/大賣/
2020/04/23	5	18.64	21	18.87	19.05	-16	4,780	-0.33%
2020/04/22	12	17.38	2	17.35	17.35	10	4,548	0.22%
2020/04/21	1	17.70	1	16.95	16.95	0	4,504	0.00%
2020/04/17	4	17.45	5	17.75	17.40	-1	4,432	-0.02%
2020/04/16	4	17.70	3	17.68	17.85	1	4,377	0.02%
2020/04/15	0	0.00	2	17.20	17.10	-2	4,280	-0.05%
2020/04/14	8	17.76	3	17.58	17.75	5	4,239	0.12%
2020/04/13	5	17.71	4	17.70	17.90	1	4,192	0.02%
2020/04/10	3	17.57	1	17.95	17.30	2	4,078	0.05%
2020/04/09	1	17.20	0	0.00	16.95	1	3,997	0.03%
2020/04/07	2	17.60	5	17.66	17.15	-3	3,883	-0.08%
2020/04/06	6	16.73	0	0.00	17.15	6	3,727	0.16%
2020/04/01	2	14.95	5	15.00	15.60	-3	3,610	-0.08%
2020/03/30	0	0.00	1	14.50	14.65	-1	3,508	-0.03%
2020/03/27	10	14.68	4	15.03	14.35	6	3,483	0.17%
2020/03/26	8	15.05	5	15.49	15.40	3	3,434	0.09%
2020/03/25	3	14.72	4	14.61	14.30	-1	3,374	-0.03%
2020/03/24	3	15.00	3	14.98	14.55	0	3,338	0.00%
2020/03/23	1	13.85	6	14.75	14.90	-5	3,267	-0.15%
2020/03/20	6	13.09	3	13.45	13.55	3	3,205	0.09%
2020/03/19	0	0.00	2	12.70	12.35	-2	3,147	-0.06%
2020/03/18	2	14.00	1	13.70	13.70	1	3,127	0.03%
2020/03/17	0	0.00	1	13.40	13.35	-1	3,099	-0.03%
2020/03/16	4	14.80	14	14.46	14.80	-10	3,068	-0.33%
2020/03/12	5	16.10	0	0.00	16.05	5	3,016	0.17%
2020/03/11	1	18.30	17	18.16	17.80	-16	2,997	-0.53%
2020/03/10	12	18.13	1	18.10	17.80	11	2,952	0.37%
2020/03/09	11	19.81	0	0.00	19.75	11	2,921	0.38%
2020/03/06	2	22.23	1	22.50	21.90	1	2,845	0.04%
2020/03/05	16	22.12	12	22.59	22.20	4	2,778	0.14%
2020/03/04	3	21.15	4	21.53	21.55	-1	2,328	-0.04%
2020/03/03	2	19.48	1	19.35	19.60	1	2,065	0.05%
2020/03/02	8	18.63	10	19.12	19.60	-2	1,824	-0.11%
2020/02/27	4	17.31	8	17.36	17.85	-4	1,586	-0.25%
2020/02/26	4	16.91	2	16.90	16.25	2	1,414	0.14%
2020/02/25	10	17.09	11	17.12	16.65	-1	1,365	-0.07%
2020/02/24	1	15.80	1.2	16.42	16.50	-0.2	1,059	-0.02%
2020/02/12	0	0.00	18	13.50	13.55	-18	770	-2.34%
2020/02/11	1	13.65	2	13.50	13.50	-1	753	-0.13%
2020/02/10	1	14.40	4	13.76	13.60	-3	735	-0.41%
2020/02/07	5	14.02	1	14.25	14.30	4	642	0.62%
2020/02/05	10	13.80	11	13.30	13.15	-1	491	-0.20%
2020/02/03	0	0.00	3	13.87	13.90	-3	435	-0.69%
2020/01/31	1	13.50	4	12.90	12.65	-3	340	-0.88%
2020/01/30	1	13.40	0	0.00	13.50	1	314	0.32%
2019/12/04	0	0.00	1	12.35	12.25	-1	790	-0.13%
2019/12/03	0	0.00	2	12.30	12.30	-2	789	-0.25%
2019/12/02	0	0.00	1	12.50	12.30	-1	788	-0.13%
2019/11/26	5	12.60	3	12.60	12.65	2	771	0.26%
2019/11/22	4	12.76	4	12.89	12.80	0	748	0.00%
2019/11/20	2	12.30	4	12.28	12.30	-2	711	-0.28%
2019/11/19	4	12.54	0	0.00	12.50	4	702	0.57%
2019/11/18	0	0.00	1	11.80	11.85	-1	666	-0.15%
2019/11/06	0	0.00	8	11.77	11.85	-8	654	-1.22%
2019/11/05	0	0.00	13	11.83	11.85	-13	652	-1.99%
2019/11/04	21	12.09	0	0.00	12.00	21	651	3.22%
2019/11/01	2	11.83	1	12.00	12.00	1	648	0.15%
2019/10/31	0	0.00	2	11.60	11.60	-2	638	-0.31%
2019/10/30	2	11.70	0	0.00	11.70	2	638	0.31%
2019/10/23	2	11.90	28	11.80	12.05	-26	636	-4.08%
2019/10/17	8	11.49	6	11.55	11.65	2	666	0.30%
2019/10/16	10	11.43	0	0.00	11.40	10	703	1.42%
2019/10/14	3	11.72	3	11.70	11.75	0	692	0.00%
2019/10/04	0	0.00	2	12.10	12.05	-2	662	-0.30%
2019/10/03	25	12.23	7	12.15	12.25	18	658	2.73%
2019/10/02	0	0.00	2	12.15	12.15	-2	639	-0.31%
2019/09/27	0	0.00	4	12.68	12.80	-4	590	-0.68%
2019/09/26	13	13.26	10	13.40	13.10	3	549	0.55%
2019/09/25	2	12.65	0	0.00	12.85	2	365	0.55%
2019/07/26	3	11.27	4	11.25	11.25	-1	168	-0.59%
2019/07/25	0	0.00	3	11.20	11.20	-3	167	-1.79%
2019/07/24	2	11.40	2	11.25	11.25	0	165	0.00%
2019/07/22	3	11.95	3	11.62	11.35	0	157	0.00%
2019/07/19	2	11.98	0	0.00	11.80	2	146	1.36%
2019/03/28	1	11.55	1	11.90	11.65	0	214	0.00%
2019/01/16	0	0.00	20	11.00	10.90	-20	166	-12.04%
2019/01/11	10	11.20	0	0.00	11.10	10	166	6.01%
2019/01/10	0	0.00	1	11.15	11.15	-1	165	-0.60%
2019/01/09	10	11.45	0	0.00	11.25	10	173	5.77%
2019/01/08	2	11.50	1	11.55	11.45	1	171	0.58%
2018/10/05	0	0.00	1	12.90	12.55	-1	327	-0.30%
2018/10/03	1	12.75	0	0.00	12.70	1	325	0.31%
2018/10/02	0	0.00	3	12.50	12.55	-3	319	-0.94%
2018/10/01	3	12.48	0	0.00	12.55	3	324	0.92%
2018/09/03	0	0.00	5	12.20	12.15	-5	383	-1.31%
2018/08/31	5	12.40	0	0.00	12.30	5	387	1.29%
2018/07/17	0	0.00	2	13.45	13.35	-2	617	-0.32%
2018/07/13	0	0.00	1	13.70	13.45	-1	641	-0.16%
2018/07/12	3	13.35	0	0.00	13.50	3	638	0.47%
2018/06/26	0	0.00	1	13.65	13.35	-1	849	-0.12%
2018/06/25	0	0.00	3	13.70	13.45	-3	943	-0.32%
2018/06/22	2	13.75	0	0.00	13.60	2	964	0.21%
2018/06/13	3	14.13	1	14.60	14.30	2	1,221	0.16%
2018/06/12	0	0.00	1	14.30	14.30	-1	1,300	-0.08%
2018/06/01	1	14.20	0	0.00	14.00	1	1,374	0.07%
2018/04/27	0	0.00	3	14.40	14.30	-3	1,354	-0.22%
2018/04/26	0	0.00	4	14.99	14.25	-4	1,374	-0.29%
2018/04/24	1	14.90	3	15.22	14.75	-2	1,447	-0.14%
2018/04/23	5	15.11	0	0.00	15.25	5	1,504	0.33%
2018/04/19	3	14.50	1	14.65	14.35	2	1,669	0.12%
2018/04/18	0	0.00	20	13.89	13.75	-20	1,644	-1.22%
2018/04/12	0	0.00	2	15.00	14.60	-2	1,637	-0.12%
2018/04/11	1	14.95	0	0.00	14.95	1	1,629	0.06%
2018/04/09	1	15.30	15	15.42	15.40	-14	1,603	-0.87%
2018/04/03	0	0.00	1	15.15	15.05	-1	1,568	-0.06%
2018/03/31	22	15.14	0	0.00	15.00	22	1,506	1.46%
2018/03/30	2	14.95	0	0.00	14.85	2	1,487	0.13%
2018/03/29	14	15.70	1	15.50	15.60	13	1,462	0.89%
2018/03/28	7	15.77	9	15.72	15.60	-2	1,422	-0.14%
2018/03/27	2	14.85	0	0.00	14.80	2	1,329	0.15%
2018/03/26	1	15.45	1	14.60	15.25	0	1,311	0.00%
2018/03/23	2	14.55	1	14.85	14.20	1	1,239	0.08%
2018/03/21	1	14.70	6	14.54	14.80	-5	1,166	-0.43%
2018/03/16	5	14.45	3	14.43	15.15	2	1,037	0.19%
2018/03/09	1	13.35	5	13.65	13.35	-4	912	-0.44%
2018/03/08	0	0.00	8	13.45	13.30	-8	893	-0.89%
2018/03/07	1	12.60	9	13.40	13.40	-8	861	-0.93%
2018/03/02	16	12.41	0	0.00	12.30	16	841	1.90%
2018/02/09	5	12.05	0	0.00	12.20	5	1,014	0.49%
2018/01/31	1	14.00	0	0.00	14.00	1	1,032	0.10%
2018/01/30	1	14.30	0	0.00	14.20	1	1,026	0.10%
2018/01/26	0	0.00	10	15.05	14.80	-10	1,013	-0.99%
2018/01/25	0	0.00	5	15.10	15.05	-5	1,001	-0.50%
2018/01/24	5	15.70	0	0.00	15.25	5	991	0.50%
2018/01/22	0	0.00	2	15.65	15.15	-2	955	-0.21%
2018/01/19	0	0.00	20	15.50	15.50	-20	932	-2.14%
2018/01/18	3	16.00	5	16.14	15.50	-2	905	-0.22%
2018/01/17	22	15.15	0	0.00	15.45	22	822	2.68%
2018/01/16	2	15.00	1	15.60	15.75	1	749	0.13%
2018/01/15	0	0.00	10	14.10	14.35	-10	612	-1.63%
2018/01/09	0	12.75	0	0.00	12.80	0	486	0.00%
2018/01/03	0	0.00	4	13.00	13.05	-4	484	-0.83%