優盛 (4121)-中國信託-文心券商分點個股進出

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
23.30
漲跌
▲0.30
漲幅
+1.30%
成交量
120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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/22	0	0.00	0.2	23.15	23.45	-0.2	433	-0.05%
2024/05/21	0	0.00	4	23.00	23.15	-4	433	-0.92%
2024/05/17	6	23.33	0	0.00	23.25	6	436	1.38%
2024/05/14	3	22.65	0	0.00	22.70	3	443	0.68%
2024/05/09	0.2	23.05	0	0.00	22.75	0.2	445	0.04%
2024/05/07	1	22.40	0	0.00	22.40	1	442	0.23%
2024/04/29	0	0.00	6	22.55	22.50	-6	436	-1.37%
2024/04/23	1	22.40	0	0.00	22.35	1	432	0.23%
2024/04/16	1	23.50	0	0.00	23.50	1	420	0.24%
2024/04/09	2	24.93	0	0.00	24.75	2	452	0.44%
2024/03/22	4	27.75	0	0.00	27.90	4	439	0.91%
2024/03/21	0	0.00	2	27.00	27.20	-2	426	-0.47%
2024/03/20	0	0.00	40	26.68	26.90	-40	415	-9.62%
2024/03/19	10	26.50	0	0.00	26.65	10	411	2.43%
2024/03/14	20	26.13	0	0.00	26.20	20	391	5.11%
2024/03/13	10	26.05	0	0.00	26.20	10	390	2.56%
2024/03/12	0	0.00	8	26.00	26.00	-8	384	-2.08%
2024/03/11	8	25.84	0	0.00	26.00	8	396	2.02%
2024/03/08	0	0.00	1	25.10	25.65	-1	407	-0.25%
2024/03/07	1	25.75	0	0.00	25.75	1	422	0.24%
2024/03/06	0	0.00	6.5	25.52	25.85	-6.5	483	-1.34%
2024/03/04	0	0.00	35.5	24.82	24.75	-35.5	550	-6.45%
2024/03/01	0	0.00	1	24.55	24.60	-1	615	-0.16%
2024/02/27	0	0.00	1	24.75	24.35	-1	687	-0.15%
2024/02/23	0	0.00	7	24.60	24.60	-7	682	-1.02%
2024/02/20	10	24.70	0	0.00	24.45	10	679	1.47%
2024/02/19	10	24.75	0	0.00	24.80	10	677	1.48%
2024/02/16	8	24.40	0	0.00	24.60	8	675	1.18%
2024/02/05	2	23.70	0	0.00	23.75	2	667	0.30%
2024/01/29	0	0.00	1	24.05	23.90	-1	698	-0.14%
2024/01/19	1	23.70	0	0.00	23.70	1	709	0.14%
2024/01/18	1	23.55	0	0.00	23.65	1	711	0.14%
2024/01/12	1	24.00	1	23.95	23.95	0	706	0.00%
2024/01/11	1	24.00	0	0.00	24.00	1	708	0.14%
2024/01/09	0	0.00	16	24.43	24.25	-16	710	-2.25%
2024/01/08	1	24.85	0	0.00	24.85	1	709	0.14%
2024/01/05	8	25.06	0	0.00	24.95	8	709	1.13%
2024/01/04	2	25.38	1	25.15	25.15	1	706	0.14%
2024/01/03	12	25.73	4	26.11	25.40	8	704	1.14%
2024/01/02	0	0.00	2	25.25	25.25	-2	665	-0.30%
2023/12/29	0	0.00	0.3	24.95	25.00	-0.3	664	-0.04%
2023/12/22	2	25.20	16	25.23	25.20	-14	657	-2.13%
2023/12/21	6	25.89	18	25.68	25.35	-12	654	-1.83%
2023/12/20	5	25.41	0	0.00	25.45	5	639	0.78%
2023/12/19	14	25.68	0	0.00	26.00	14	623	2.25%
2023/12/15	9	25.00	0	0.00	24.90	9	589	1.53%
2023/12/13	0	0.00	13	24.90	24.90	-13	591	-2.20%
2023/12/11	3	25.25	0	0.00	25.40	3	588	0.51%
2023/12/08	3	25.18	19	25.43	25.25	-16	587	-2.72%
2023/12/06	2	25.75	0	0.00	25.60	2	579	0.34%
2023/12/05	3	26.20	1	26.35	26.15	2	562	0.36%
2023/12/04	6	27.32	0	0.00	27.05	6	545	1.10%
2023/12/01	23	27.55	11	27.59	27.25	12	516	2.32%
2023/11/29	0	0.00	3.5	26.89	26.95	-3.5	427	-0.81%
2023/11/28	8	26.80	4	26.25	26.25	4	356	1.12%
2023/11/27	11	26.70	0	0.00	26.80	11	285	3.86%
2023/11/16	0	0.00	3	23.65	23.75	-3	222	-1.35%
2023/11/08	0	0.00	2	24.45	24.30	-2	251	-0.80%
2023/11/02	0	0.00	10	23.39	23.65	-10	271	-3.68%
2023/11/01	0	0.00	5	23.30	23.35	-5	280	-1.78%
2023/10/30	0	0.00	2	23.90	23.75	-2	297	-0.67%
2023/10/27	3	23.60	8	23.55	23.50	-5	299	-1.67%
2023/10/19	0	0.00	0.2	22.65	22.70	-0.2	383	-0.06%
2023/10/18	0	0.00	0	22.70	22.35	0	410	0.00%
2023/10/11	1	23.25	0	0.00	23.30	1	708	0.14%
2023/09/22	0.8	23.95	0	0.00	24.50	0.8	1,127	0.07%
2023/09/18	0	0.00	1	24.20	24.80	-1	1,686	-0.06%
2023/09/15	0	0.00	3	24.25	24.25	-3	1,688	-0.18%
2023/09/13	0.1	23.90	0	0.00	23.95	0.1	1,721	0.01%
2023/08/25	10	23.85	0	0.00	23.85	10	2,042	0.49%
2023/08/22	0.8	24.00	0.2	23.76	23.60	0.5	2,101	0.03%
2023/08/18	1	23.80	0	0.00	23.60	1	2,152	0.05%
2023/08/16	1	23.80	0	0.00	24.30	1	2,245	0.04%
2023/08/14	0.9	25.65	0	0.00	24.15	0.9	2,303	0.04%
2023/08/11	1	25.00	0	0.00	24.90	1	2,312	0.04%
2023/08/04	0	0.00	1	27.15	27.20	-1	2,619	-0.04%
2023/08/02	2.7	26.92	0	0.00	26.85	2.7	2,739	0.10%
2023/07/31	1	27.50	1	27.40	27.40	0	3,006	0.00%
2023/07/27	1	28.30	0	0.00	28.40	1	3,529	0.03%
2023/07/25	2	28.90	2	29.00	29.10	0	4,120	0.00%
2023/07/24	1.6	28.60	0	0.00	28.25	1.6	4,267	0.04%
2023/07/21	2	29.20	1	29.20	29.20	1	4,314	0.02%
2023/07/20	2	29.80	6	29.85	30.00	-4	4,445	-0.09%
2023/07/19	10.5	30.44	3	30.53	30.35	7.5	4,449	0.17%
2023/07/18	3	30.32	6	30.45	29.85	-3	4,382	-0.07%
2023/07/14	0	0.00	1	28.50	28.85	-1	4,297	-0.02%
2023/07/13	0	0.00	2.1	27.86	27.80	-2.1	4,305	-0.05%
2023/07/11	2	28.50	2	28.55	28.30	0	4,300	0.00%
2023/07/10	0.3	29.30	2	29.35	29.05	-1.7	4,282	-0.04%
2023/07/05	1	29.90	3	30.45	30.15	-2	4,230	-0.05%
2023/07/04	5	29.50	0	0.00	29.35	5	4,198	0.12%
2023/07/03	2	30.15	10	30.05	30.25	-8	4,166	-0.19%
2023/06/30	10	30.42	2	30.65	30.70	8	4,107	0.19%
2023/06/29	16.1	30.09	6	29.82	30.05	10.1	3,948	0.26%
2023/06/28	3.3	29.83	6	29.20	28.55	-2.7	3,765	-0.07%
2023/06/27	2	27.60	2	29.45	29.45	0	3,494	0.00%
2023/06/26	5	26.95	0	0.00	26.80	5	3,406	0.15%
2023/06/15	1	27.70	0	0.00	27.75	1	3,339	0.03%
2023/06/14	3	27.95	0	0.00	27.85	3	3,331	0.09%
2023/06/13	0	0.00	4	28.10	27.90	-4	3,328	-0.12%
2023/06/12	0.2	28.55	1	28.35	28.10	-0.8	3,317	-0.02%
2023/06/09	0	0.00	21	28.29	28.85	-21	3,299	-0.64%
2023/06/08	1	28.70	0	0.00	28.20	1	3,283	0.03%
2023/06/07	3	29.03	3	29.12	28.90	0	3,278	0.00%
2023/06/06	21	29.30	1	29.25	29.35	20	3,251	0.62%
2023/06/01	4	27.35	0	0.00	27.40	4	3,145	0.13%
2023/05/31	2	27.10	0	0.00	27.40	2	3,153	0.06%
2023/05/30	2	27.50	2	27.10	27.05	0	3,163	0.00%
2023/05/29	5	27.79	1	27.90	27.70	4	3,160	0.13%
2023/05/26	0	0.00	38	27.69	27.55	-38	3,155	-1.20%
2023/05/24	13	28.78	15	28.70	28.70	-2	3,118	-0.06%
2023/05/23	19	29.28	0	0.00	29.40	19	3,133	0.61%
2023/05/19	1	28.30	4	28.85	28.00	-3	3,034	-0.10%
2023/05/18	0	0.00	1	29.05	28.90	-1	3,000	-0.03%
2023/05/17	1	28.70	0	0.00	29.00	1	2,974	0.03%
2023/05/12	6.5	29.42	1	29.30	29.45	5.5	2,880	0.19%
2023/05/11	3	30.28	4	31.05	29.90	-1	2,815	-0.04%
2023/05/10	4	33.34	18	33.52	33.20	-14	2,687	-0.52%
2023/05/09	1	33.90	3	35.45	33.55	-2	2,643	-0.08%
2023/05/08	2	34.80	6	34.57	34.55	-4	2,525	-0.16%
2023/05/05	14	35.30	13	35.18	34.75	1	2,429	0.04%
2023/05/04	24	35.64	8	35.51	36.10	16	2,260	0.71%
2023/05/03	6.2	34.83	4	34.89	35.85	2.2	1,953	0.11%
2023/05/02	15	34.90	16	34.35	34.60	-1	1,731	-0.06%
2023/04/28	1	33.60	3	33.60	33.60	-2	1,226	-0.16%
2023/04/27	9	28.22	12	28.80	30.55	-3	1,131	-0.27%
2023/04/26	8	26.86	2	27.63	27.80	6	981	0.61%
2023/04/25	18	26.99	12	27.58	27.50	6	919	0.65%
2023/04/24	15	25.97	11	26.10	26.25	4	803	0.50%
2023/04/21	1	25.05	1.5	25.23	24.85	-0.5	786	-0.06%
2023/04/20	4	25.70	0	0.00	25.50	4	771	0.52%
2023/04/19	3	25.50	0	0.00	25.40	3	742	0.40%
2023/04/18	1	25.40	1	25.05	25.05	0	734	0.00%
2023/04/17	11.5	24.66	0	0.00	24.90	11.5	740	1.55%
2023/04/13	0	0.00	3	24.65	24.40	-3	824	-0.36%
2023/03/31	0	0.00	1	23.85	23.85	-1	1,410	-0.07%
2023/03/28	0	0.00	1	23.75	23.75	-1	1,957	-0.05%
2023/03/27	0	0.00	10	24.05	24.05	-10	2,005	-0.50%
2023/03/23	1	23.60	10	23.70	23.75	-9	2,104	-0.43%
2023/03/21	1	23.95	0	0.00	23.90	1	2,313	0.04%
2023/03/14	2	22.78	1	22.75	22.80	1	2,487	0.04%
2023/03/13	8.2	22.96	0	0.00	22.95	8.2	2,499	0.33%
2023/03/10	6	23.44	0	0.00	23.05	6	2,495	0.24%
2023/03/06	5	24.55	6	24.55	24.50	-1	2,465	-0.04%
2023/03/03	2	24.55	0	0.00	24.60	2	2,462	0.08%
2023/03/02	6	24.52	7	24.60	24.60	-1	2,453	-0.04%
2023/03/01	1	23.95	0	0.00	23.90	1	2,434	0.04%
2023/02/21	0	24.40	0	0.00	24.25	0	2,413	0.00%
2023/02/10	0	0.00	10	23.73	23.40	-10	2,368	-0.42%
2023/02/09	1	23.90	0	0.00	23.70	1	2,366	0.04%
2023/02/06	0	0.00	1	24.25	24.35	-1	2,334	-0.04%
2023/02/03	1	23.95	0	0.00	24.15	1	2,334	0.04%
2023/01/17	0	0.00	1	23.60	23.55	-1	2,295	-0.04%
2023/01/16	0	0.00	1	23.65	23.85	-1	2,291	-0.04%
2023/01/13	1	23.35	2	23.60	23.35	-1	2,278	-0.04%
2023/01/12	4	23.70	115	23.30	23.35	-111	2,270	-4.89%	大賣/鉅額交易
2023/01/11	0	0.00	5	23.70	23.90	-5	2,228	-0.22%
2023/01/06	1	23.30	0	0.00	23.30	1	2,192	0.05%
2023/01/03	20	24.51	32	24.52	24.60	-12	2,126	-0.56%
2022/12/30	5	24.25	0	0.00	24.45	5	2,054	0.24%
2022/12/29	25	24.53	17	24.40	24.55	8	2,038	0.39%
2022/12/28	32	24.87	0	0.00	24.10	32	1,992	1.61%
2022/12/27	65	25.28	6	25.04	25.20	59	1,949	3.03%
2022/12/26	25	25.59	24	25.61	25.95	1	1,855	0.05%
2022/12/23	29	25.15	27	24.74	24.50	2	1,636	0.12%
2022/12/22	30	23.82	10	23.85	24.20	20	1,465	1.36%
2022/12/21	31	24.24	22	24.05	24.00	9	1,410	0.64%
2022/12/20	37	25.57	50	25.14	24.05	-13	1,317	-0.99%
2022/12/19	11	24.43	1	24.35	24.85	10	944	1.06%
2022/12/16	11	23.09	5	22.97	22.60	6	907	0.66%
2022/12/15	2	22.88	3	22.40	22.45	-1	840	-0.12%
2022/12/14	2	22.95	6	23.08	23.50	-4	819	-0.49%
2022/12/13	34	23.65	24	23.91	23.80	10	767	1.30%
2022/12/12	1	23.20	9	22.99	22.90	-8	622	-1.29%
2022/12/09	5	22.55	1	22.50	22.20	4	552	0.72%
2022/12/08	2	22.80	0	0.00	22.60	2	551	0.36%
2022/12/07	8	22.00	9	22.47	22.75	-1	530	-0.19%
2022/12/05	5	21.20	0	0.00	21.50	5	516	0.97%
2022/11/30	5	20.50	0	0.00	20.70	5	544	0.92%
2022/11/24	0	0.00	1	20.80	20.45	-1	826	-0.12%
2022/11/23	1	20.50	0	0.00	20.60	1	832	0.12%
2022/11/18	2	20.20	0	0.00	20.30	2	868	0.23%
2022/11/10	0	0.00	1	20.10	20.00	-1	1,097	-0.09%
2022/11/07	0	0.00	1	20.10	20.10	-1	1,138	-0.09%
2022/11/01	0	0.00	5	19.66	19.60	-5	1,160	-0.43%
2022/10/27	0	0.00	1	19.30	19.30	-1	1,170	-0.09%
2022/10/17	1	19.10	0	0.00	19.55	1	1,242	0.08%
2022/10/14	0	0.00	1	19.90	19.90	-1	1,241	-0.08%
2022/10/13	1	19.30	0	0.00	19.15	1	1,250	0.08%
2022/10/05	1	20.80	0	0.00	20.70	1	1,264	0.08%
2022/10/04	0	0.00	1	21.20	21.15	-1	1,279	-0.08%
2022/09/30	0	0.00	1	19.90	20.90	-1	1,290	-0.08%
2022/09/29	0	0.00	1	20.70	20.80	-1	1,293	-0.08%
2022/09/26	2	20.95	0	0.00	20.30	2	1,285	0.16%
2022/09/23	1	21.80	0	0.00	21.50	1	1,294	0.08%
2022/09/20	0	0.00	1	23.00	23.10	-1	1,297	-0.08%
2022/09/16	0	0.00	1	22.65	22.60	-1	1,298	-0.08%
2022/09/13	0	0.00	3	24.00	23.85	-3	1,279	-0.23%
2022/09/08	1	23.65	1	24.10	24.25	0	1,291	0.00%
2022/09/06	0	0.00	2	23.85	23.85	-2	1,298	-0.15%
2022/09/05	6	24.90	1	26.00	24.45	5	1,301	0.38%
2022/09/02	1	25.25	1	25.70	24.80	0	1,278	0.00%
2022/09/01	1	25.25	2	25.05	25.60	-1	1,287	-0.08%
2022/08/31	6	24.62	0	0.00	24.50	6	1,262	0.48%
2022/08/30	1	24.00	0	0.00	24.00	1	1,202	0.08%
2022/08/26	0	0.00	2	24.00	23.85	-2	1,201	-0.17%
2022/08/25	5	24.06	1	23.95	23.95	4	1,198	0.33%
2022/08/22	1	24.20	2	24.55	23.25	-1	1,183	-0.08%
2022/08/16	0	0.00	23	21.65	21.80	-23	1,074	-2.14%
2022/08/15	3	21.75	0	0.00	21.80	3	1,107	0.27%
2022/07/22	0	0.00	0	19.45	19.70	0	4,710	0.00%
2022/07/13	0	0.00	1	19.75	19.40	-1	8,977	-0.01%
2022/07/12	1	19.45	0	0.00	19.30	1	9,055	0.01%
2022/07/11	0	0.00	2	20.85	20.95	-2	9,262	-0.02%
2022/07/08	1	20.50	20	20.25	20.50	-19	9,359	-0.20%
2022/07/07	0	0.00	20	19.48	20.00	-20	9,375	-0.21%
2022/07/04	0	0.00	1	19.50	19.50	-1	9,637	-0.01%
2022/06/23	2	20.45	1	20.90	20.40	1	9,607	0.01%
2022/06/16	0	0.00	3	21.60	21.00	-3	9,539	-0.03%
2022/06/14	0	0.00	1	21.45	21.35	-1	9,517	-0.01%
2022/06/13	2	22.48	7	22.49	22.30	-5	9,488	-0.05%
2022/06/10	1	23.55	9	23.60	23.40	-8	9,448	-0.08%
2022/06/09	16	23.87	5	23.86	23.95	11	9,391	0.12%
2022/06/07	3	22.90	2	22.80	22.80	1	9,299	0.01%
2022/05/31	1	23.35	0	0.00	23.25	1	9,247	0.01%
2022/05/30	2	23.55	1	23.60	23.60	1	9,232	0.01%
2022/05/27	0	0.00	1	23.10	22.80	-1	9,210	-0.01%
2022/05/24	3	23.17	2	23.53	22.70	1	9,156	0.01%
2022/05/23	1	22.85	1	22.90	23.30	0	9,132	0.00%
2022/05/20	1	23.90	4	23.28	23.00	-3	9,081	-0.03%
2022/05/19	12	24.86	11	24.28	23.55	1	9,032	0.01%
2022/05/18	3	24.68	0	0.00	24.55	3	8,890	0.03%
2022/05/17	0	0.00	2	23.95	23.80	-2	8,805	-0.02%
2022/05/16	3	23.42	2	23.35	23.55	1	8,766	0.01%
2022/05/13	4	23.05	4	22.80	23.25	0	8,686	0.00%
2022/05/12	3	22.67	3	23.02	23.00	0	8,582	0.00%
2022/05/11	2	23.68	0	0.00	23.00	2	8,465	0.02%
2022/05/10	9	22.70	11	23.46	24.20	-2	8,321	-0.02%
2022/05/09	1	24.15	2	24.03	23.90	-1	8,094	-0.01%
2022/05/06	17	24.71	28	25.07	25.00	-11	7,943	-0.14%
2022/05/05	37	25.46	36	25.28	25.00	1	7,620	0.01%
2022/05/04	30	25.77	22	25.79	25.10	8	7,431	0.11%
2022/05/03	38	28.35	4	28.89	27.80	34	7,172	0.47%
2022/04/29	49	29.76	45	28.94	28.45	4	6,868	0.06%
2022/04/28	115	31.59	107	31.16	30.50	8	6,526	0.12%	大買/大賣/
2022/04/27	42	29.29	62	29.66	31.10	-20	5,369	-0.37%
2022/04/26	35	29.43	14.5	29.14	28.30	20.5	4,714	0.44%
2022/04/25	82	31.42	78	29.15	28.70	4	4,437	0.09%
2022/04/22	51.5	31.22	65	30.89	30.00	-13.6	3,840	-0.35%
2022/04/21	100	32.68	58	32.86	31.00	42	3,384	1.24%
2022/04/20	23	29.34	25	29.57	31.35	-2	2,068	-0.10%
2022/04/19	14	28.58	17	28.52	28.50	-3	1,601	-0.19%
2022/04/18	2	29.15	3	29.40	29.40	-1	1,104	-0.09%
2022/04/15	2	25.65	14	26.34	26.75	-12	1,115	-1.08%
2022/04/14	3	23.22	28	23.81	24.35	-25	926	-2.70%
2022/04/13	8	22.53	4	22.59	22.15	4	852	0.47%
2022/04/12	5	22.35	3	22.25	22.90	2	842	0.24%
2022/04/11	3	23.48	3	23.40	23.65	0	799	0.00%
2022/04/08	0	0.00	1	22.00	22.10	-1	635	-0.16%
2022/04/07	15	21.34	3	21.33	21.40	12	602	1.99%
2022/03/24	2	20.80	0	0.00	20.85	2	575	0.35%
2022/03/17	0	0.00	1	20.15	20.30	-1	576	-0.17%
2022/03/16	0	0.00	1	20.10	20.10	-1	602	-0.17%
2022/03/02	0	0.00	1	19.75	19.75	-1	1,044	-0.10%
2022/02/22	1	19.80	0	0.00	19.75	1	1,036	0.10%
2022/02/18	1	20.00	0	0.00	20.00	1	1,044	0.10%
2022/02/16	1	20.00	0	0.00	20.00	1	1,047	0.10%
2022/02/11	1	20.10	0	0.00	20.05	1	1,057	0.09%
2022/01/25	0	0.00	1	20.30	19.55	-1	1,062	-0.09%
2022/01/19	1	20.90	1	20.80	20.70	0	1,043	0.00%
2022/01/17	0	0.00	1	21.00	20.75	-1	1,038	-0.10%
2022/01/14	0	0.00	2	21.00	20.95	-2	1,038	-0.19%
2022/01/13	0	0.00	1	21.15	21.00	-1	1,034	-0.10%
2022/01/12	3	20.87	3	20.72	20.75	0	1,030	0.00%
2022/01/11	6	21.69	11	21.48	20.95	-5	1,022	-0.49%
2022/01/10	12	23.05	3	22.87	22.30	9	991	0.91%
2022/01/07	0	0.00	6	21.88	22.15	-6	893	-0.67%
2022/01/06	10	21.69	7	21.84	21.50	3	858	0.35%
2022/01/05	4	21.44	4	21.60	21.35	0	834	0.00%
2022/01/04	2	21.65	5	21.25	21.70	-3	823	-0.36%
2021/12/30	2	21.00	1	21.05	21.10	1	808	0.12%
2021/12/29	1	20.85	0	0.00	20.80	1	800	0.12%
2021/12/21	1	20.80	31	20.71	20.60	-30	814	-3.68%
2021/12/20	1	20.75	1	20.70	20.80	0	812	0.00%
2021/12/17	1	20.75	2	20.83	20.80	-1	811	-0.12%
2021/12/16	0	0.00	1	20.60	20.70	-1	801	-0.12%
2021/12/15	1	20.50	0	0.00	20.55	1	812	0.12%
2021/12/14	2	20.65	1	20.65	20.50	1	817	0.12%
2021/12/09	0	0.00	1	20.45	20.45	-1	798	-0.13%
2021/12/08	9	20.47	1	20.50	20.45	8	807	0.99%
2021/12/06	22	20.89	1	20.85	20.80	21	841	2.50%
2021/12/03	2	20.93	1	20.90	20.80	1	972	0.10%
2021/12/02	3	21.00	1	21.20	20.95	2	1,088	0.18%
2021/12/01	10	20.82	10	20.89	21.00	0	1,061	0.00%
2021/11/30	6	20.77	7	20.41	20.35	-1	1,024	-0.10%
2021/11/29	8	22.27	2	22.00	22.45	6	943	0.64%
2021/11/26	4	20.95	0	0.00	20.45	4	762	0.52%
2021/11/10	0	0.00	1	19.10	19.10	-1	805	-0.12%
2021/10/19	0	0.00	10	19.25	19.15	-10	1,058	-0.94%
2021/10/07	1	18.85	0	0.00	19.50	1	1,398	0.07%
2021/10/05	10	19.10	1	18.75	19.15	9	1,458	0.62%
2021/10/01	0	0.00	11	20.17	19.90	-11	1,488	-0.74%
2021/09/28	1	20.75	0	0.00	20.75	1	1,542	0.06%
2021/09/23	1	20.55	0	0.00	20.40	1	1,624	0.06%
2021/09/08	9	23.55	6	22.97	22.65	3	2,056	0.15%
2021/09/07	3	23.45	1	23.65	23.70	2	1,955	0.10%
2021/08/19	0	0.00	1	21.40	21.35	-1	3,773	-0.03%
2021/08/18	1	22.65	0	0.00	22.80	1	4,030	0.02%
2021/08/06	0	0.00	1	26.60	25.75	-1	4,646	-0.02%
2021/08/04	1	26.15	50	25.96	26.15	-49	4,937	-0.99%
2021/08/02	0	0.00	3	25.00	26.40	-3	4,936	-0.06%
2021/07/27	0	0.00	3	24.93	24.75	-3	4,912	-0.06%
2021/07/26	0	0.00	1	25.50	25.40	-1	4,946	-0.02%
2021/07/23	50	25.38	1	25.35	25.00	49	4,951	0.99%
2021/07/22	1	24.90	5	24.81	24.75	-4	4,938	-0.08%
2021/07/21	2	26.45	1	25.10	25.15	1	4,922	0.02%
2021/07/20	9	27.16	7	27.80	27.80	2	4,799	0.04%
2021/07/14	0	0.00	9	23.96	24.80	-9	4,669	-0.19%
2021/07/13	32	24.00	7	24.27	24.20	25	4,642	0.54%
2021/07/05	0	0.00	2	26.23	26.85	-2	4,587	-0.04%
2021/07/01	1	26.95	17	26.59	26.20	-16	4,546	-0.35%
2021/06/30	0	0.00	1	26.90	26.80	-1	4,512	-0.02%
2021/06/29	1	27.00	0	0.00	26.90	1	4,493	0.02%
2021/06/28	1	27.95	0	0.00	27.80	1	4,462	0.02%
2021/06/25	2	27.63	2	27.50	27.00	0	4,416	0.00%
2021/06/24	3	28.57	2	28.18	27.75	1	4,392	0.02%
2021/06/23	11	27.90	0	0.00	27.70	11	4,348	0.25%
2021/06/22	0	0.00	20	27.65	27.55	-20	4,287	-0.47%
2021/06/21	2	28.60	12	28.42	27.85	-10	4,259	-0.23%
2021/06/18	14	30.41	5	29.81	29.75	9	4,184	0.22%
2021/06/17	3	30.15	0	0.00	30.60	3	4,120	0.07%
2021/06/16	2	29.80	5	29.79	29.65	-3	4,135	-0.07%
2021/06/15	3	31.00	0	0.00	30.65	3	4,106	0.07%
2021/06/11	1	31.80	0	0.00	31.65	1	4,089	0.02%
2021/06/10	3	31.35	5	31.28	31.15	-2	4,126	-0.05%
2021/06/09	4	32.06	4	31.65	31.85	0	4,116	0.00%
2021/06/08	8	32.66	4	32.66	31.80	4	4,078	0.10%
2021/06/07	3	33.60	4	34.50	33.80	-1	4,022	-0.02%
2021/06/04	20	33.41	2	34.10	32.50	18	3,940	0.46%
2021/06/03	13	34.44	6	33.75	34.55	7	3,839	0.18%
2021/06/02	18	31.19	87	30.26	33.95	-69	3,640	-1.90%
2021/06/01	45	32.80	81	31.38	30.90	-36	3,218	-1.12%
2021/05/31	0	0.00	1	30.35	30.35	-1	2,467	-0.04%
2021/05/28	0	0.00	4	27.60	27.60	-4	2,464	-0.16%
2021/05/27	10	24.90	139	25.09	25.10	-129	2,461	-5.24%	大賣/鉅額交易
2021/05/26	223	22.78	22	22.20	22.85	201	2,241	8.97%	大買/鉅額交易
2021/05/24	1	20.85	12	21.15	20.80	-11	1,955	-0.56%
2021/05/21	0	0.00	4	20.75	20.80	-4	1,925	-0.21%
2021/05/19	2	21.50	3	21.05	20.85	-1	1,843	-0.05%
2021/05/18	11	21.90	7	21.61	21.55	4	1,770	0.23%
2021/05/17	11	22.17	16	22.15	22.65	-5	1,625	-0.31%
2021/05/14	22	21.83	13	20.81	20.60	9	1,409	0.64%
2021/05/13	41	21.93	35	22.00	22.25	6	1,288	0.47%
2021/05/12	4	20.16	0	0.00	20.25	4	1,036	0.39%
2021/05/10	5	19.20	0	0.00	19.50	5	950	0.53%
2021/05/06	5	19.50	2	19.65	19.50	3	937	0.32%
2021/05/04	5	20.05	0	0.00	19.80	5	929	0.54%
2021/05/03	12	21.48	10	21.03	20.80	2	903	0.22%
2021/04/29	0	0.00	5	21.05	20.85	-5	863	-0.58%
2021/04/22	2	20.70	0	0.00	20.25	2	846	0.24%
2021/04/19	1	20.50	0	0.00	20.60	1	840	0.12%
2021/04/16	7	20.32	3	20.30	20.40	4	849	0.47%
2021/04/15	2	20.40	0	0.00	20.35	2	849	0.24%
2021/04/14	1	20.90	1	20.65	20.30	0	852	0.00%
2021/04/13	1	21.55	0	0.00	21.10	1	855	0.12%
2021/04/09	1	21.00	3	21.15	21.40	-2	828	-0.24%
2021/04/07	0	0.00	27	21.15	21.10	-27	818	-3.30%
2021/04/06	3	20.90	0	0.00	20.90	3	849	0.35%
2021/04/01	0	20.80	0	0.00	20.85	0	876	0.00%
2021/03/30	10	21.15	5	21.10	21.15	5	928	0.54%
2021/03/29	0	0.00	7	21.25	21.15	-7	969	-0.72%
2021/03/24	0	0.00	1	21.45	21.35	-1	1,106	-0.09%
2021/03/19	1	21.45	12	21.51	21.40	-11	1,095	-1.00%
2021/03/17	0	0.00	2	20.55	20.45	-2	1,080	-0.19%
2021/03/16	1	20.70	2	21.10	20.70	-1	1,076	-0.09%
2021/03/15	10	19.95	0	0.00	20.25	10	1,036	0.97%
2021/03/10	2	20.18	1	20.05	20.05	1	1,035	0.10%
2021/03/09	0	0.00	3	19.95	20.05	-3	1,032	-0.29%
2021/03/08	1	19.85	1	19.75	19.90	0	1,033	0.00%
2021/03/03	0	0.00	1.2	19.77	19.85	-1.2	1,035	-0.12%
2021/03/02	2	20.00	0	0.00	19.65	2	1,036	0.19%
2021/02/23	5	19.80	0	0.00	19.80	5	1,074	0.47%
2021/02/22	5	20.00	0	0.00	20.00	5	1,068	0.47%
2021/02/02	10	18.75	0	0.00	18.85	10	1,111	0.90%
2021/01/27	15	19.13	0	0.00	19.15	15	1,129	1.33%
2021/01/19	0	0.00	7	19.59	19.45	-7	1,098	-0.64%
2021/01/18	1	20.20	0	0.00	19.90	1	1,094	0.09%
2021/01/08	1	20.80	0	0.00	20.90	1	1,033	0.10%
2021/01/06	0	0.00	5	20.45	20.15	-5	1,016	-0.49%
2020/12/29	3	21.00	3	21.70	21.05	0	975	0.00%
2020/12/28	13	22.17	1	22.35	21.70	12	946	1.27%
2020/12/25	0	0.00	8	22.48	21.85	-8	915	-0.87%
2020/12/24	0	0.00	10	22.30	22.10	-10	881	-1.13%
2020/12/23	1	22.40	1	21.80	21.95	0	847	0.00%
2020/12/22	6	21.83	14	21.88	22.30	-8	806	-0.99%
2020/12/21	22	21.52	14.6	21.38	21.55	7.4	729	1.02%
2020/12/16	1	20.30	1	20.20	20.05	0	624	0.00%
2020/12/15	0	0.00	2	20.40	19.85	-2	606	-0.33%
2020/12/09	1	20.35	1	20.60	20.25	0	540	0.00%
2020/12/08	0	0.00	20	19.60	19.95	-20	520	-3.84%
2020/11/24	20	19.40	0	0.00	19.05	20	491	4.07%
2020/11/18	0	0.00	1	18.50	18.45	-1	459	-0.22%
2020/11/16	1	18.35	1	18.70	18.45	0	480	0.00%
2020/11/10	12	18.53	2	17.90	17.90	10	533	1.87%
2020/10/21	0	0.00	1	17.90	17.75	-1	741	-0.13%
2020/10/12	0	17.80	0	0.00	17.85	0	913	0.00%
2020/09/28	0	0.00	4	16.90	17.00	-4	1,367	-0.29%
2020/09/03	0	0.00	5	18.65	18.70	-5	2,601	-0.19%
2020/08/27	1	19.70	0	0.00	19.60	1	2,760	0.04%
2020/08/20	0	0.00	2	18.85	18.90	-2	2,960	-0.07%
2020/08/19	0	0.00	10	20.52	20.15	-10	3,032	-0.33%
2020/08/17	0	0.00	1	20.25	20.75	-1	3,210	-0.03%
2020/08/11	0	0.00	2	19.70	19.65	-2	3,626	-0.06%
2020/08/10	0	0.00	22	20.40	19.80	-22	3,732	-0.59%
2020/08/06	1	19.90	1	20.10	19.90	0	4,088	0.00%
2020/07/29	1	18.50	1	18.70	18.30	0	5,036	0.00%
2020/07/28	0	0.00	7	17.33	17.70	-7	5,147	-0.14%
2020/07/27	0	0.00	1	18.10	18.05	-1	5,220	-0.02%
2020/07/23	2	19.75	0	0.00	19.65	2	5,548	0.04%
2020/07/20	22	20.10	0	0.00	19.80	22	6,548	0.34%
2020/07/14	1	21.20	0	0.00	21.10	1	6,574	0.02%
2020/07/13	12	22.19	10	22.35	21.65	2	6,631	0.03%
2020/07/10	2	21.70	0	0.00	21.20	2	6,568	0.03%
2020/07/09	0	0.00	8	22.24	22.05	-8	6,545	-0.12%
2020/07/08	23	21.95	9	22.23	21.90	14	6,578	0.21%
2020/07/07	0	0.00	2	20.70	20.60	-2	6,526	-0.03%
2020/07/06	1	21.10	0	0.00	21.05	1	6,552	0.02%
2020/07/03	1	21.45	1	21.00	21.15	0	6,592	0.00%
2020/07/02	2	21.73	0	0.00	21.55	2	6,720	0.03%
2020/06/30	4	21.53	1	21.45	21.45	3	6,843	0.04%
2020/06/29	10	22.08	0	0.00	22.00	10	6,814	0.15%
2020/06/24	7	20.31	4	20.40	20.50	3	6,648	0.05%
2020/06/23	0	0.00	3	21.37	21.15	-3	6,662	-0.05%
2020/06/22	2	21.55	19	21.86	21.10	-17	6,690	-0.25%
2020/06/19	6	22.17	5	22.22	22.20	1	6,664	0.02%
2020/06/18	25	23.12	17	23.24	23.00	8	6,678	0.12%
2020/06/17	16	22.46	13	22.22	22.50	3	6,602	0.05%
2020/06/16	56	22.21	34	22.19	22.40	22	6,549	0.34%
2020/06/15	1	20.40	12	20.56	20.80	-11	6,290	-0.17%
2020/06/12	1	18.60	0	0.00	18.95	1	6,198	0.02%
2020/06/11	0	0.00	1	19.70	18.60	-1	6,198	-0.02%
2020/06/09	6	19.47	6	19.20	19.35	0	6,172	0.00%
2020/06/08	3	19.25	3	19.40	19.05	0	6,166	0.00%
2020/06/04	2	19.43	4	19.51	19.40	-2	6,201	-0.03%
2020/06/03	17	20.08	11	19.70	19.95	6	6,243	0.10%
2020/06/02	2	18.40	5	17.95	18.85	-3	6,216	-0.05%
2020/06/01	8	19.13	0	0.00	19.00	8	6,614	0.12%
2020/05/28	8	19.94	9	19.68	19.25	-1	7,066	-0.01%
2020/05/27	4	19.34	102	19.77	19.70	-98	7,261	-1.35%	大賣/
2020/05/26	61	21.53	5	21.24	20.55	56	7,369	0.76%
2020/05/25	47	21.81	5	21.84	21.60	42	7,353	0.57%
2020/05/22	3	21.58	2	21.60	21.40	1	7,567	0.01%
2020/05/21	2	21.05	2	21.25	21.10	0	7,532	0.00%
2020/05/20	3	20.95	4	21.10	20.65	-1	7,575	-0.01%
2020/05/19	44	21.01	40	20.95	20.60	4	7,520	0.05%
2020/05/18	5	21.45	5	21.79	21.45	0	7,397	0.00%
2020/05/15	24	20.61	25	20.61	20.60	-1	7,244	-0.01%
2020/05/14	37	21.22	38	21.03	19.90	-1	7,145	-0.01%
2020/05/13	5	20.64	4	20.34	20.85	1	7,034	0.01%
2020/05/12	18	20.25	12	20.30	20.40	6	6,792	0.09%
2020/05/11	24	19.94	29	20.08	19.95	-5	6,748	-0.07%
2020/05/08	12	20.28	22	21.04	20.05	-10	6,657	-0.15%
2020/05/07	49	23.53	25	23.70	22.25	24	6,606	0.36%
2020/05/06	1	22.95	2	23.80	23.80	-1	6,379	-0.02%
2020/05/05	24	21.39	24	21.38	21.65	0	6,154	0.00%
2020/05/04	28	20.81	30	21.06	20.65	-2	5,992	-0.03%
2020/04/30	8	20.30	16	20.07	20.10	-8	5,898	-0.14%
2020/04/29	19	21.10	21	21.22	20.70	-2	5,891	-0.03%
2020/04/28	1	20.00	2	20.95	20.10	-1	5,688	-0.02%
2020/04/27	7	21.85	8	21.77	21.50	-1	5,600	-0.02%
2020/04/24	18	19.75	23	19.82	20.70	-5	5,299	-0.09%
2020/04/23	4	18.73	56	18.76	19.05	-52	4,780	-1.09%
2020/04/22	0	0.00	1	17.20	17.35	-1	4,548	-0.02%
2020/04/21	1	16.95	0	0.00	16.95	1	4,504	0.02%
2020/04/20	5	17.86	2	17.83	17.60	3	4,472	0.07%
2020/04/17	3	17.17	0	0.00	17.40	3	4,432	0.07%
2020/04/16	13	17.77	17	18.07	17.85	-4	4,377	-0.09%
2020/04/15	4	17.19	0	0.00	17.10	4	4,280	0.09%
2020/04/14	1	17.60	1	17.85	17.75	0	4,239	0.00%
2020/04/13	3	17.87	5	17.72	17.90	-2	4,192	-0.05%
2020/04/10	1	17.55	1	18.10	17.30	0	4,078	0.00%
2020/04/09	1	17.15	0	0.00	16.95	1	3,997	0.03%
2020/04/08	15	17.35	15	17.15	17.30	0	3,949	0.00%
2020/04/07	23	17.78	13	17.67	17.15	10	3,883	0.26%
2020/04/06	2	16.70	23	16.88	17.15	-21	3,727	-0.56%
2020/04/01	1	15.45	12	15.10	15.60	-11	3,610	-0.30%
2020/03/30	11	14.88	0	0.00	14.65	11	3,508	0.31%
2020/03/27	3	14.72	4	14.60	14.35	-1	3,483	-0.03%
2020/03/26	4	15.40	0	0.00	15.40	4	3,434	0.12%
2020/03/25	0	0.00	11	14.63	14.30	-11	3,374	-0.33%
2020/03/24	12	14.94	1	14.60	14.55	11	3,338	0.33%
2020/03/20	1	13.20	1	13.30	13.55	0	3,205	0.00%
2020/03/18	0	0.00	1	13.65	13.70	-1	3,127	-0.03%
2020/03/17	0	0.00	1	13.35	13.35	-1	3,099	-0.03%
2020/03/10	5	17.80	1	17.80	17.80	4	2,952	0.14%
2020/03/09	16	20.47	2	20.05	19.75	14	2,921	0.48%
2020/03/06	2	22.35	26	22.27	21.90	-24	2,845	-0.84%
2020/03/05	44	21.90	19	22.48	22.20	25	2,778	0.90%
2020/03/04	9	20.79	19	21.42	21.55	-10	2,328	-0.43%
2020/03/03	2	19.43	1	19.75	19.60	1	2,065	0.05%
2020/03/02	17	18.86	21	19.11	19.60	-4	1,824	-0.22%
2020/02/27	11	17.18	16	17.03	17.85	-5	1,586	-0.32%
2020/02/26	6	16.42	6	17.15	16.25	0	1,414	0.00%
2020/02/25	12	17.09	10	16.83	16.65	2	1,365	0.15%
2020/02/24	7	15.95	0	0.00	16.50	7	1,059	0.66%
2020/02/21	12	14.48	17	14.59	15.00	-5	980	-0.51%
2020/02/19	1	13.00	0	0.00	13.00	1	846	0.12%
2020/02/18	2	13.20	0	0.00	13.10	2	841	0.24%
2020/02/11	10	13.40	0	0.00	13.50	10	753	1.33%
2020/02/10	24	14.03	42	13.93	13.60	-18	735	-2.45%
2020/02/07	6	14.10	16	14.26	14.30	-10	642	-1.56%
2020/02/05	8	13.33	1	13.75	13.15	7	491	1.43%
2020/02/04	10	13.20	1	13.85	13.55	9	484	1.86%
2020/02/03	14	13.75	14	13.64	13.90	0	435	0.00%
2020/01/31	3	12.97	0	0.00	12.65	3	340	0.88%
2020/01/30	7	13.33	5	13.50	13.50	2	314	0.64%
2019/12/26	0	0.00	0.3	11.90	11.90	-0.3	375	-0.07%
2019/11/27	0	0.00	1	12.70	12.85	-1	776	-0.13%
2019/11/25	1	12.80	0	0.00	12.75	1	764	0.13%
2019/09/27	0	0.00	2	13.00	12.80	-2	590	-0.34%
2019/09/26	38	13.37	50	13.48	13.10	-12	549	-2.18%
2019/09/25	23	12.62	21	12.69	12.85	2	365	0.55%
2019/09/24	11	11.70	0	0.00	11.70	11	245	4.49%
2019/09/20	0	0.00	5	10.65	10.65	-5	202	-2.47%
2019/09/18	5	11.05	0	0.00	10.85	5	199	2.51%
2019/05/20	0	0.00	2	10.50	10.55	-2	171	-1.17%
2019/04/25	0	0.00	2	11.00	11.00	-2	181	-1.10%
2019/04/11	2	11.30	0	0.00	11.25	2	225	0.89%
2019/03/28	5	11.60	5	11.75	11.65	0	214	0.00%
2019/03/06	1	11.15	0	0.00	11.15	1	168	0.59%
2019/02/15	0	0.00	10	11.30	11.30	-10	151	-6.58%
2019/02/12	0	0.00	1	11.10	11.05	-1	146	-0.68%
2019/01/08	10	11.56	0	0.00	11.45	10	171	5.83%
2019/01/07	1	11.00	0	0.00	10.95	1	157	0.64%
2018/10/26	0	0.00	2	10.40	10.25	-2	318	-0.63%
2018/10/08	0	12.50	0	0.00	12.35	0	324	0.00%
2018/10/05	0	0.00	1	12.55	12.55	-1	327	-0.30%
2018/10/04	1	12.75	1	13.05	13.05	0	338	0.00%
2018/10/01	2	12.63	1	12.60	12.55	1	324	0.31%
2018/09/18	0	0.00	1	12.40	12.45	-1	323	-0.31%
2018/09/17	1	12.20	0	0.00	12.20	1	312	0.32%
2018/09/14	0	0.00	2	12.43	12.40	-2	314	-0.64%
2018/09/13	1	12.25	2	12.15	11.95	-1	307	-0.33%
2018/09/12	0	0.00	4	11.75	11.75	-4	309	-1.29%
2018/08/27	0	0.00	1	11.95	11.95	-1	390	-0.26%
2018/08/24	1	11.95	0	0.00	11.85	1	431	0.23%
2018/08/15	1	12.50	0	0.00	12.00	1	453	0.22%
2018/08/13	10	12.50	0	0.00	12.30	10	439	2.28%
2018/07/17	0	0.00	2	13.35	13.35	-2	617	-0.32%
2018/07/16	1	13.75	1	13.60	13.45	0	632	0.00%
2018/07/13	0	0.00	1	13.40	13.45	-1	641	-0.16%
2018/07/12	1	13.70	0	0.00	13.50	1	638	0.16%
2018/07/05	20	12.90	0	0.00	12.60	20	656	3.05%
2018/06/26	0	0.00	1	13.25	13.35	-1	849	-0.12%
2018/06/22	1	13.70	0	0.00	13.60	1	964	0.10%
2018/06/20	1	13.50	0	0.00	13.50	1	1,063	0.09%
2018/06/13	0	0.00	5	14.50	14.30	-5	1,221	-0.41%
2018/06/12	6	14.40	2	14.30	14.30	4	1,300	0.31%
2018/06/05	1	13.85	0	0.00	13.85	1	1,312	0.08%
2018/06/01	2	14.20	0	0.00	14.00	2	1,374	0.15%
2018/05/30	0	0.00	1	13.30	13.20	-1	1,336	-0.07%
2018/05/28	0	0.00	2	13.40	13.15	-2	1,345	-0.15%
2018/05/22	2	13.80	0	0.00	13.75	2	1,347	0.15%
2018/05/17	2	14.15	0	0.00	14.05	2	1,331	0.15%
2018/05/10	0	0.00	1	14.30	14.40	-1	1,327	-0.08%
2018/05/04	1	14.05	0	0.00	13.95	1	1,335	0.07%
2018/05/03	2	14.75	2	14.55	14.40	0	1,338	0.00%
2018/04/26	2	14.70	0	0.00	14.25	2	1,374	0.15%
2018/04/25	1	14.85	1	14.95	14.90	0	1,375	0.00%
2018/04/23	0	0.00	4	15.18	15.25	-4	1,504	-0.27%
2018/04/20	1	14.55	1	14.80	14.50	0	1,586	0.00%
2018/04/19	0	0.00	7	14.41	14.35	-7	1,669	-0.42%
2018/04/17	1	14.00	0	0.00	13.70	1	1,648	0.06%
2018/04/13	2	14.58	1	14.80	14.30	1	1,647	0.06%
2018/04/12	3	14.77	0	0.00	14.60	3	1,637	0.18%
2018/04/11	1	15.00	0	0.00	14.95	1	1,629	0.06%
2018/04/10	5	15.17	0	0.00	14.95	5	1,622	0.31%
2018/04/09	0	0.00	2	15.45	15.40	-2	1,603	-0.12%
2018/04/03	3	15.25	6	15.40	15.05	-3	1,568	-0.19%
2018/04/02	3	14.95	0	0.00	14.85	3	1,520	0.20%
2018/03/31	3	15.27	3	15.13	15.00	0	1,506	0.00%
2018/03/30	1	15.25	12	15.02	14.85	-11	1,487	-0.74%
2018/03/29	10	15.50	0	0.00	15.60	10	1,462	0.68%
2018/03/28	15	15.91	6	15.70	15.60	9	1,422	0.63%
2018/03/26	3	15.23	2	15.28	15.25	1	1,311	0.08%
2018/03/23	2	14.60	2	14.50	14.20	0	1,239	0.00%
2018/03/20	0	0.00	5	14.50	14.55	-5	1,125	-0.44%
2018/03/19	5	15.40	2	15.25	14.70	3	1,114	0.27%
2018/03/16	9	14.45	1	14.65	15.15	8	1,037	0.77%
2018/03/13	5	13.10	0	0.00	13.05	5	911	0.55%
2018/03/08	11	13.32	1	13.05	13.30	10	893	1.12%
2018/01/25	0	0.00	3	15.20	15.05	-3	1,001	-0.30%
2018/01/24	0	0.00	2	15.45	15.25	-2	991	-0.20%
2018/01/22	2	15.50	0	0.00	15.15	2	955	0.21%
2018/01/19	2	15.55	2	15.25	15.50	0	932	0.00%
2018/01/18	3	15.72	3	15.98	15.50	0	905	0.00%
2018/01/17	5	15.12	1	15.45	15.45	4	822	0.49%
2018/01/16	1	15.00	0	0.00	15.75	1	749	0.13%
2018/01/15	1	13.50	1	13.80	14.35	0	612	0.00%
2018/01/10	0	0.00	4	13.05	13.35	-4	499	-0.80%
2018/01/03	0	0.00	1	13.10	13.05	-1	484	-0.21%
2018/01/02	1	12.85	1	13.00	12.85	0	482	0.00%