優盛 (4121)-兆豐-台中港券商分點個股進出

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
22.75
漲跌
▲0.40
漲幅
+1.79%
成交量
364張
產業
上櫃生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	23.35	8	22.80	22.80	-8	424	-1.88%
2024/04/18	6	23.64	0	0.00	23.70	6	419	1.43%
2024/04/12	4	24.35	0	0.00	24.35	4	415	0.96%
2024/04/11	4	24.35	0	0.00	24.20	4	416	0.96%
2024/04/03	1	25.20	0	0.00	25.15	1	444	0.22%
2024/04/01	3	25.85	0	0.00	25.75	3	439	0.68%
2024/03/29	0	0.00	2	25.80	25.45	-2	437	-0.46%
2024/03/28	1	26.55	0	0.00	26.10	1	432	0.23%
2024/03/22	0	0.00	3	27.58	27.90	-3	439	-0.68%
2024/03/21	0	27.25	0.1	27.10	27.20	-0.1	426	-0.03%
2024/03/20	0	26.80	0	0.00	26.90	0	415	0.00%
2024/03/18	0	26.20	0	0.00	26.40	0	403	0.00%
2024/03/15	0	0.00	6	25.90	26.00	-6	397	-1.51%
2024/03/14	0	0.00	1	26.10	26.20	-1	391	-0.26%
2024/03/08	1	25.50	2	25.70	25.65	-1	407	-0.25%
2024/03/07	0	0.00	2	25.50	25.75	-2	422	-0.47%
2024/03/06	4	25.49	0	0.00	25.85	4	483	0.83%
2024/03/04	0	0.00	3	24.87	24.75	-3	550	-0.54%
2024/02/23	0	0.00	1	24.70	24.60	-1	682	-0.15%
2024/02/19	0	24.83	0	0.00	24.80	0	677	0.00%
2024/01/09	1	24.55	0	0.00	24.25	1	710	0.14%
2024/01/03	2	25.78	0	0.00	25.40	2	704	0.28%
2023/12/22	0	25.25	0	0.00	25.20	0	657	0.00%
2023/12/20	1.1	25.55	0	0.00	25.45	1.1	639	0.17%
2023/12/14	0.1	25.05	0	0.00	24.90	0.1	589	0.01%
2023/12/13	0	0.00	1	25.00	24.90	-1	591	-0.17%
2023/12/12	1	25.25	0	25.15	25.05	1	588	0.16%
2023/12/11	1	25.41	2	25.33	25.40	-1	588	-0.16%
2023/12/07	0	0.00	0	25.40	25.30	0	584	-0.01%
2023/12/06	1	25.62	2	25.75	25.60	-1	579	-0.17%
2023/12/05	0	0.00	1.1	27.00	26.15	-1.1	562	-0.20%
2023/12/04	2	27.60	7	27.51	27.05	-5	545	-0.91%
2023/12/01	8	27.72	12	27.72	27.25	-4	516	-0.77%
2023/11/30	15	26.33	15	26.59	26.50	0	447	0.01%
2023/11/29	17.1	26.74	16	26.82	26.95	1.1	427	0.25%
2023/11/28	13	25.84	14	26.13	26.25	-1	356	-0.28%
2023/11/27	3	26.40	1	25.65	26.80	2	285	0.70%
2023/11/15	0	0.00	1	23.70	23.60	-1	225	-0.44%
2023/11/13	1	23.60	0	0.00	23.50	1	237	0.42%
2023/11/07	0	0.00	1	24.70	24.80	-1	260	-0.38%
2023/11/03	0	23.65	0	0.00	23.70	0	262	0.00%
2023/11/02	0	0.00	1	23.55	23.65	-1	271	-0.37%
2023/11/01	1	23.25	0	0.00	23.35	1	280	0.36%
2023/10/30	0	0.00	1	24.05	23.75	-1	297	-0.34%
2023/10/26	1	22.85	0	0.00	22.80	1	311	0.32%
2023/10/18	1	22.20	1	22.35	22.35	0	410	0.00%
2023/10/13	1	23.30	0	0.00	23.05	1	659	0.15%
2023/10/06	1	23.85	0	0.00	23.70	1	722	0.14%
2023/10/04	0	23.75	0	0.00	23.80	0	759	0.00%
2023/10/02	0	0.00	1	23.90	24.10	-1	793	-0.13%
2023/09/18	0	0.00	2	24.80	24.80	-2	1,686	-0.12%
2023/09/11	5	23.48	0	0.00	23.40	5	1,767	0.28%
2023/09/05	2	23.68	0	0.00	24.00	2	1,835	0.11%
2023/09/01	3	24.15	0	0.00	24.10	3	1,893	0.16%
2023/08/29	1	23.40	0	0.00	23.60	1	2,020	0.05%
2023/08/28	1	23.40	0	0.00	23.35	1	2,030	0.05%
2023/08/17	0	0.00	20	24.21	24.35	-20	2,203	-0.91%
2023/08/15	1	24.65	0	0.00	24.60	1	2,277	0.04%
2023/08/14	0	0.00	80	24.40	24.15	-80	2,303	-3.47%
2023/08/01	5	27.40	1	27.30	27.35	4	2,833	0.14%
2023/07/31	11	27.44	4	27.85	27.40	7	3,006	0.23%
2023/07/28	1	28.10	0	0.00	28.00	1	3,308	0.03%
2023/07/26	31	28.40	0	0.00	28.40	31	4,032	0.77%
2023/07/25	50	29.00	0	0.00	29.10	50	4,120	1.21%
2023/07/24	0	0.00	3	28.40	28.25	-3	4,267	-0.07%
2023/07/21	2	29.55	2	29.80	29.20	0	4,314	0.00%
2023/07/20	6	29.88	2	30.70	30.00	4	4,445	0.09%
2023/07/19	21	30.60	7	30.45	30.35	14	4,449	0.31%
2023/07/18	4	30.05	2	29.90	29.85	2	4,382	0.05%
2023/07/13	2	27.98	1	27.80	27.80	1	4,305	0.02%
2023/07/12	2	28.35	0	0.00	28.10	2	4,306	0.05%
2023/07/06	3	29.88	0	0.00	29.65	3	4,260	0.07%
2023/07/05	9	29.96	3	29.93	30.15	6	4,230	0.14%
2023/07/04	0	0.00	100	29.48	29.35	-100	4,198	-2.38%
2023/07/03	5	30.19	0	30.10	30.25	5	4,166	0.12%
2023/06/30	6	30.68	5	30.12	30.70	1	4,107	0.02%
2023/06/29	9	30.00	9	29.93	30.05	0	3,948	0.00%
2023/06/28	11	30.09	16	29.43	28.55	-5	3,765	-0.13%
2023/06/27	0	0.00	1	28.90	29.45	-1	3,494	-0.03%
2023/06/26	1	26.95	0	0.00	26.80	1	3,406	0.03%
2023/06/20	1	26.60	0	0.00	26.60	1	3,393	0.03%
2023/06/16	2	28.05	4	28.60	28.65	-2	3,370	-0.06%
2023/06/14	2	28.00	0	0.00	27.85	2	3,331	0.06%
2023/06/12	1	28.30	0	0.00	28.10	1	3,317	0.03%
2023/06/08	18	28.58	18	28.22	28.20	0	3,283	0.00%
2023/06/07	39	29.11	38	28.90	28.90	1	3,278	0.03%
2023/06/06	1	29.30	2	28.93	29.35	-1	3,251	-0.03%
2023/06/05	1	28.25	0	0.00	28.40	1	3,185	0.03%
2023/06/02	1	27.55	2	27.85	27.55	-1	3,165	-0.03%
2023/05/31	2	27.35	0	0.00	27.40	2	3,153	0.06%
2023/05/30	6	27.37	0	0.00	27.05	6	3,163	0.19%
2023/05/29	1	27.60	1.2	27.80	27.70	-0.2	3,160	-0.01%
2023/05/26	0	27.85	0	0.00	27.55	0	3,155	0.00%
2023/05/25	5	28.25	0	0.00	28.20	5	3,127	0.16%
2023/05/24	2	28.70	1	28.75	28.70	1	3,118	0.03%
2023/05/23	6	29.30	1	29.00	29.40	5	3,133	0.16%
2023/05/22	1	27.80	0	0.00	28.30	1	3,077	0.03%
2023/05/12	1	29.30	0	0.00	29.45	1	2,880	0.03%
2023/05/11	2	29.90	3	31.50	29.90	-1	2,815	-0.04%
2023/05/10	2	33.15	7	33.45	33.20	-5	2,687	-0.19%
2023/05/09	4	33.79	2	33.98	33.55	2	2,643	0.08%
2023/05/08	4	34.65	3	34.33	34.55	1	2,525	0.04%
2023/05/05	21	35.56	16	35.03	34.75	5	2,429	0.21%
2023/05/04	8.2	35.28	13	35.46	36.10	-4.8	2,260	-0.21%
2023/05/03	20	34.73	17	35.35	35.85	3	1,953	0.15%
2023/05/02	28	34.46	19.2	36.05	34.60	8.8	1,731	0.51%
2023/04/28	0	0.00	1	33.60	33.60	-1	1,226	-0.08%
2023/04/27	1	30.55	7	28.62	30.55	-6	1,131	-0.53%
2023/04/26	6	27.37	5	27.14	27.80	1	981	0.10%
2023/04/25	1	27.85	12	27.80	27.50	-11	919	-1.20%
2023/04/24	0	0.00	1	26.00	26.25	-1	803	-0.12%
2023/04/21	1	25.00	0	0.00	24.85	1	786	0.13%
2023/04/20	0	0.00	6	26.02	25.50	-6	771	-0.78%
2023/04/19	0	0.00	2	25.45	25.40	-2	742	-0.27%
2023/04/18	0	0.00	2	25.20	25.05	-2	734	-0.27%
2023/04/17	2	24.75	2	24.75	24.90	0	740	0.00%
2023/04/14	10	24.55	0	0.00	24.45	10	755	1.32%
2023/04/13	0	24.45	0	0.00	24.40	0	824	0.00%
2023/04/07	3	24.20	0	0.00	24.15	3	1,020	0.29%
2023/03/29	0	0.00	1	23.90	23.75	-1	1,572	-0.06%
2023/03/28	0	24.24	0	0.00	23.75	0	1,957	0.00%
2023/03/27	0	24.29	0	0.00	24.05	0	2,005	0.00%
2023/03/23	0	0.00	1	23.80	23.75	-1	2,104	-0.05%
2023/03/21	99	23.85	1	23.75	23.90	98	2,313	4.24%
2023/03/20	3	23.53	0	0.00	23.50	3	2,381	0.13%
2023/03/17	0	0.00	1	23.75	23.65	-1	2,405	-0.04%
2023/03/16	0	23.65	0	0.00	23.05	0	2,447	0.00%
2023/03/15	0	23.50	0	0.00	23.45	0	2,485	0.00%
2023/03/13	0	0.00	12	22.72	22.95	-12	2,499	-0.48%
2023/03/10	1	23.45	0	0.00	23.05	1	2,495	0.04%
2023/03/08	0.2	24.10	0	0.00	24.05	0.2	2,478	0.01%
2023/03/07	2	24.45	0	0.00	24.20	2	2,472	0.08%
2023/03/02	2	24.50	0	0.00	24.60	2	2,453	0.08%
2023/03/01	0	23.95	0	0.00	23.90	0	2,434	0.00%
2023/02/23	0	0.00	10	24.20	24.30	-10	2,419	-0.41%
2023/02/22	2	23.90	0	0.00	24.30	2	2,413	0.08%
2023/02/21	2	24.58	1	24.35	24.25	1	2,413	0.04%
2023/02/15	0	23.60	0	0.00	23.55	0	2,370	0.00%
2023/02/14	0	23.90	0	0.00	23.55	0	2,367	0.00%
2023/02/13	1	23.55	0	0.00	23.65	1	2,365	0.04%
2023/02/09	0	0.00	5	24.30	23.70	-5	2,366	-0.21%
2023/02/08	0	24.25	1	24.25	24.00	-1	2,358	-0.04%
2023/01/10	0	0.00	14	23.60	23.40	-14	2,209	-0.63%
2023/01/09	2	23.70	0	0.00	23.75	2	2,206	0.09%
2023/01/06	0	0.00	15	23.35	23.30	-15	2,192	-0.68%
2023/01/05	11	24.15	12	23.48	23.35	-1	2,183	-0.05%
2023/01/04	16	24.56	7	24.00	24.00	9	2,152	0.42%
2023/01/03	14	24.45	3	24.60	24.60	11	2,126	0.52%
2022/12/30	0	0.00	6	24.38	24.45	-6	2,054	-0.29%
2022/12/29	0	0.00	5	24.67	24.55	-5	2,038	-0.25%
2022/12/28	3	24.23	6	24.48	24.10	-3	1,992	-0.15%
2022/12/27	6	24.53	2	24.73	25.20	4	1,949	0.21%
2022/12/26	23	25.88	9	25.49	25.95	14	1,855	0.75%
2022/12/23	9	24.84	14	24.79	24.50	-5	1,636	-0.31%
2022/12/22	9	24.01	11	23.96	24.20	-2	1,465	-0.14%
2022/12/21	11	24.28	6	24.16	24.00	5	1,410	0.35%
2022/12/20	35	25.26	45.1	25.48	24.05	-10.1	1,317	-0.77%
2022/12/19	8	23.80	0	0.00	24.85	8	944	0.85%
2022/12/16	1	22.90	1	23.15	22.60	0	907	0.00%
2022/12/14	3	23.50	5	23.67	23.50	-2	819	-0.24%
2022/12/13	13	23.91	13	23.82	23.80	0	767	0.00%
2022/12/12	12	22.85	4	22.98	22.90	8	622	1.29%
2022/12/09	0	0.00	1	22.15	22.20	-1	552	-0.18%
2022/12/08	3	22.42	1	22.85	22.60	2	551	0.36%
2022/12/07	0	0.00	9	22.48	22.75	-9	530	-1.69%
2022/12/06	5	21.43	0	0.00	21.25	5	505	0.99%
2022/12/05	6	21.23	2	21.33	21.50	4	516	0.77%
2022/12/01	1	20.70	1	20.85	20.75	0	520	0.00%
2022/11/30	1	20.60	2	20.70	20.70	-1	544	-0.18%
2022/11/28	0	20.00	0	0.00	20.20	0	656	0.00%
2022/11/25	1.1	20.39	0	0.00	20.15	1.1	761	0.15%
2022/11/24	1	20.50	1	20.70	20.45	0	826	0.00%
2022/11/17	0	0.00	1	20.40	20.45	-1	894	-0.11%
2022/11/11	1	20.20	0	0.00	20.05	1	1,051	0.10%
2022/11/09	0	0.00	1	20.15	20.10	-1	1,117	-0.09%
2022/11/08	1	19.85	1	20.00	19.90	0	1,139	0.00%
2022/11/07	0	0.00	1	20.10	20.10	-1	1,138	-0.09%
2022/11/04	1	19.50	2	19.73	19.80	-1	1,142	-0.09%
2022/11/01	1	19.60	2	19.55	19.60	-1	1,160	-0.09%
2022/10/31	1	19.10	0	0.00	19.00	1	1,157	0.09%
2022/10/27	0	20.00	1	19.30	19.30	-1	1,170	-0.09%
2022/10/25	1	19.10	0	0.00	18.85	1	1,181	0.08%
2022/10/21	2	19.30	1	19.40	19.25	1	1,191	0.08%
2022/10/20	1	19.30	1	19.50	19.60	0	1,212	0.00%
2022/10/18	1	19.80	1	19.90	19.85	0	1,234	0.00%
2022/10/17	1	19.00	1.1	19.39	19.55	-0.1	1,242	-0.01%
2022/10/14	0	0.00	1	19.85	19.90	-1	1,241	-0.08%
2022/10/13	11	19.41	0.2	19.80	19.15	10.8	1,250	0.86%
2022/10/07	4	20.61	0	0.00	20.45	4	1,248	0.32%
2022/10/06	1	20.70	1	20.85	20.85	0	1,255	0.00%
2022/10/04	0	0.00	4	21.06	21.15	-4	1,279	-0.31%
2022/09/30	2	20.30	0	0.00	20.90	2	1,290	0.15%
2022/09/29	0	0.00	1	20.60	20.80	-1	1,293	-0.08%
2022/09/28	1	20.30	0	0.00	19.80	1	1,290	0.08%
2022/09/27	0	0.00	1	20.70	21.20	-1	1,287	-0.08%
2022/09/26	1.1	20.32	0	0.00	20.30	1.1	1,285	0.08%
2022/09/23	2.1	22.02	0	0.00	21.50	2.1	1,294	0.16%
2022/09/22	0.2	22.75	0	0.00	22.40	0.2	1,298	0.01%
2022/09/20	0	0.00	1	22.75	23.10	-1	1,297	-0.08%
2022/09/19	1	22.30	0	0.00	22.45	1	1,298	0.08%
2022/09/14	1	23.50	7	23.66	23.40	-6	1,294	-0.46%
2022/09/13	1	24.25	0	0.00	23.85	1	1,279	0.08%
2022/09/12	8	24.48	2	24.50	24.60	6	1,283	0.47%
2022/09/06	1	24.10	9	24.22	23.85	-8	1,298	-0.62%
2022/09/05	6	25.24	7	24.49	24.45	-1	1,301	-0.08%
2022/09/02	0	0.00	8	24.75	24.80	-8	1,278	-0.63%
2022/09/01	0	0.00	1	25.40	25.60	-1	1,287	-0.08%
2022/08/31	1	24.65	31	24.98	24.50	-30	1,262	-2.38%
2022/08/30	1	24.00	0	0.00	24.00	1	1,202	0.08%
2022/08/29	2	23.33	1	23.65	23.85	1	1,196	0.08%
2022/08/25	16	24.47	2	24.20	23.95	14	1,198	1.17%
2022/08/24	1	23.85	2	24.00	23.80	-1	1,199	-0.08%
2022/08/23	2	23.38	22	22.91	23.50	-20	1,186	-1.69%
2022/08/22	50	24.13	28	23.21	23.25	22	1,183	1.86%
2022/08/19	6	23.40	6	23.25	23.40	0	1,140	0.00%
2022/08/18	0	0.00	2	23.88	22.95	-2	1,138	-0.18%
2022/08/17	8	23.33	6.1	23.31	23.10	1.9	1,098	0.17%
2022/08/15	0	0.00	2.2	21.65	21.80	-2.2	1,107	-0.19%
2022/08/10	0.1	20.30	0	0.00	20.40	0.1	1,348	0.01%
2022/08/09	0.2	20.30	0	0.00	20.40	0.2	1,382	0.01%
2022/08/08	0	0.00	2	20.15	20.15	-2	1,455	-0.14%
2022/08/05	0	0.00	4	19.64	19.95	-4	1,554	-0.26%
2022/08/04	3	19.35	1	19.55	19.35	2	1,667	0.12%
2022/08/03	1	19.75	0	0.00	19.50	1	1,806	0.06%
2022/08/02	2	19.90	0	0.00	19.95	2	2,026	0.10%
2022/07/29	1	20.30	0	0.00	20.20	1	2,486	0.04%
2022/07/27	0	0.00	1	19.90	20.40	-1	2,933	-0.03%
2022/07/26	2	19.65	1	19.85	19.65	1	3,222	0.03%
2022/07/22	0	0.00	2	19.55	19.70	-2	4,710	-0.04%
2022/07/21	2	19.25	1	19.55	19.20	1	5,357	0.02%
2022/07/20	3	19.15	2	19.30	19.25	1	5,632	0.02%
2022/07/19	0	0.00	1	19.65	20.00	-1	6,220	-0.02%
2022/07/18	0	0.00	2	19.53	19.70	-2	6,670	-0.03%
2022/07/15	0	0.00	11	19.30	19.30	-11	7,989	-0.14%
2022/07/13	1	19.40	1	19.70	19.40	0	8,977	0.00%
2022/07/12	3	20.07	0	0.00	19.30	3	9,055	0.03%
2022/07/11	2	20.30	4	20.51	20.95	-2	9,262	-0.02%
2022/07/08	2	20.35	2	20.63	20.50	0	9,359	0.00%
2022/07/07	0	0.00	1	19.70	20.00	-1	9,375	-0.01%
2022/07/06	2	19.55	1	19.85	19.35	1	9,431	0.01%
2022/07/05	0	0.00	2	19.88	19.90	-2	9,597	-0.02%
2022/07/04	2	19.18	4	19.25	19.50	-2	9,637	-0.02%
2022/07/01	1	19.45	1	19.05	19.05	0	9,644	0.00%
2022/06/30	2	20.30	1	20.05	20.05	1	9,629	0.01%
2022/06/29	2	20.53	2	20.75	20.60	0	9,614	0.00%
2022/06/28	11	20.51	0	0.00	20.50	11	9,607	0.11%
2022/06/27	0	0.00	1	20.85	21.00	-1	9,600	-0.01%
2022/06/24	0	0.00	0	20.65	20.55	0	9,594	0.00%
2022/06/23	1	20.45	2	20.68	20.40	-1	9,607	-0.01%
2022/06/22	2	20.68	0	0.00	20.25	2	9,592	0.02%
2022/06/21	0	0.00	4	21.11	21.10	-4	9,580	-0.04%
2022/06/20	1	20.70	0	0.00	20.35	1	9,571	0.01%
2022/06/17	3	21.00	2	20.65	21.25	1	9,557	0.01%
2022/06/15	0	21.60	1	21.70	21.40	-1	9,526	-0.01%
2022/06/14	1	21.40	2	21.38	21.35	-1	9,517	-0.01%
2022/06/13	5	22.50	13	22.30	22.30	-8	9,488	-0.08%
2022/06/10	12	23.47	5	23.77	23.40	7	9,448	0.07%
2022/06/09	6	23.83	0	0.00	23.95	6	9,391	0.06%
2022/05/23	10	23.25	2	22.65	23.30	8	9,132	0.09%
2022/05/16	1	23.05	4	23.44	23.55	-3	8,766	-0.03%
2022/05/13	1	22.80	1	23.00	23.25	0	8,686	0.00%
2022/05/12	10	22.93	11	23.12	23.00	-1	8,582	-0.01%
2022/05/11	5	23.80	0	0.00	23.00	5	8,465	0.06%
2022/05/10	68	23.26	80	23.35	24.20	-12	8,321	-0.14%
2022/05/09	7	24.48	2	25.10	23.90	5	8,094	0.06%
2022/05/06	9	24.89	5	25.08	25.00	4	7,943	0.05%
2022/05/05	8	25.92	5	25.45	25.00	3	7,620	0.04%
2022/05/04	3	26.97	0	0.00	25.10	3	7,431	0.04%
2022/05/03	253	28.94	263	27.97	27.80	-10	7,172	-0.14%	大買/大賣/
2022/04/29	25	29.73	15	28.58	28.45	10	6,868	0.15%
2022/04/28	163	31.49	178	30.96	30.50	-15	6,526	-0.23%	大買/大賣/
2022/04/27	41	28.57	12	28.99	31.10	29	5,369	0.54%
2022/04/26	1	28.35	15	27.51	28.30	-14	4,714	-0.30%
2022/04/25	45	30.46	59	31.09	28.70	-14	4,437	-0.32%
2022/04/22	29	30.74	27	30.96	30.00	2	3,840	0.05%
2022/04/21	257	32.85	204	33.44	31.00	53	3,384	1.57%	大買/大賣/
2022/04/20	101	29.51	115	31.06	31.35	-14	2,068	-0.68%	大買/大賣/
2022/04/19	56	28.62	17	29.60	28.50	39	1,601	2.43%
2022/04/18	1	29.40	25	29.04	29.40	-24	1,104	-2.17%
2022/04/15	25	26.34	85	26.33	26.75	-60	1,115	-5.38%
2022/04/14	1	22.95	3	23.19	24.35	-2	926	-0.22%
2022/04/13	10	22.25	0	0.00	22.15	10	852	1.17%
2022/04/12	6	22.90	27	22.62	22.90	-21	842	-2.49%
2022/04/11	5	23.88	14	23.93	23.65	-9	799	-1.12%
2022/04/08	20	21.65	0	0.00	22.10	20	635	3.15%
2022/04/06	0	0.00	1	21.10	21.00	-1	588	-0.17%
2022/03/28	2	21.13	1	20.70	20.70	1	589	0.17%
2022/03/22	5	21.30	0	0.00	21.20	5	586	0.85%
2022/03/21	0	0.00	10	20.90	20.90	-10	579	-1.73%
2022/03/10	0	0.00	1	19.55	19.70	-1	621	-0.16%
2022/03/07	1	19.30	0	0.00	19.30	1	720	0.14%
2022/03/01	0	0.00	1	19.70	19.80	-1	1,045	-0.10%
2022/02/25	0	19.60	0	0.00	19.35	0	1,042	0.00%
2022/02/24	1	19.30	0	0.00	19.30	1	1,042	0.10%
2022/02/23	0	0.00	1	19.75	19.70	-1	1,039	-0.10%
2022/02/22	1	19.60	0	0.00	19.75	1	1,036	0.10%
2022/02/21	2	20.10	0	0.00	20.10	2	1,040	0.19%
2022/02/15	2	19.85	0	0.00	19.85	2	1,051	0.19%
2022/02/11	0	0.00	1	20.05	20.05	-1	1,057	-0.09%
2022/02/10	2	20.10	0	0.00	20.05	2	1,059	0.19%
2022/02/09	2	20.05	0	0.00	19.90	2	1,062	0.19%
2022/01/25	1	20.25	1	19.75	19.55	0	1,062	0.00%
2022/01/24	31	20.64	31	20.48	20.35	0	1,054	0.00%
2022/01/21	6	20.64	12.1	20.87	20.40	-6.1	1,048	-0.58%
2022/01/18	1	20.90	1	20.75	20.70	0	1,041	0.00%
2022/01/17	6	21.12	6	21.05	20.75	0	1,038	0.00%
2022/01/14	8	20.89	6.2	21.11	20.95	1.9	1,038	0.18%
2022/01/13	1	21.10	1	21.05	21.00	0	1,034	0.00%
2022/01/12	2	20.95	1	20.85	20.75	1	1,030	0.10%
2022/01/11	8	21.29	8	21.64	20.95	0	1,022	0.00%
2022/01/10	5	22.78	20	22.71	22.30	-15	991	-1.51%
2022/01/07	30	21.78	30	21.89	22.15	0	893	0.00%
2022/01/06	1	21.80	11	22.14	21.50	-10	858	-1.16%
2022/01/05	1	21.80	2	21.68	21.35	-1	834	-0.12%
2022/01/04	11	21.40	11	21.65	21.70	0	823	0.00%
2021/12/30	0	0.00	1	21.05	21.10	-1	808	-0.12%
2021/12/24	4	20.70	0	0.00	20.75	4	816	0.49%
2021/12/22	2	20.68	0	0.00	20.80	2	815	0.25%
2021/12/21	5	20.69	0	0.00	20.60	5	814	0.61%
2021/12/20	5	20.75	0	0.00	20.80	5	812	0.62%
2021/12/16	0	0.00	1	20.70	20.70	-1	801	-0.12%
2021/12/15	1	20.60	1	20.50	20.55	0	812	0.00%
2021/12/09	1	20.50	0	0.00	20.45	1	798	0.13%
2021/12/07	0	0.00	2	20.70	20.50	-2	814	-0.25%
2021/12/06	1	20.95	1	20.90	20.80	0	841	0.00%
2021/12/03	2	20.83	4	21.10	20.80	-2	972	-0.21%
2021/12/02	1	21.20	0	0.00	20.95	1	1,088	0.09%
2021/12/01	3	20.78	20	21.47	21.00	-17	1,061	-1.60%
2021/11/30	42.1	20.41	11	20.57	20.35	31.1	1,024	3.04%
2021/11/29	14	22.27	36.1	22.10	22.45	-22.1	943	-2.34%
2021/11/26	4	20.28	23.1	20.86	20.45	-19.1	762	-2.50%
2021/11/19	0	0.00	0.2	19.52	19.50	-0.2	748	-0.03%
2021/11/18	0	0.00	1	19.55	19.50	-1	754	-0.13%
2021/11/17	0	0.00	10	19.41	19.45	-10	753	-1.33%
2021/11/10	1	19.00	0	0.00	19.10	1	805	0.12%
2021/11/08	1	19.30	0.1	19.35	19.30	0.9	803	0.11%
2021/11/05	0	19.45	0	0.00	19.40	0	816	0.00%
2021/11/03	0	0.00	2	19.50	19.50	-2	868	-0.23%
2021/11/02	1	19.20	0	0.00	19.15	1	897	0.11%
2021/11/01	1	19.05	0	0.00	19.10	1	903	0.11%
2021/10/27	0	0.00	1	19.55	19.50	-1	980	-0.10%
2021/10/21	0	0.00	1	19.45	19.40	-1	1,019	-0.10%
2021/10/19	1	19.30	0	0.00	19.15	1	1,058	0.09%
2021/10/14	0	0.00	1	18.85	18.80	-1	1,348	-0.07%
2021/10/13	1.1	18.55	0	0.00	18.40	1.1	1,352	0.08%
2021/10/04	1.1	19.45	0	0.00	19.15	1.1	1,473	0.07%
2021/10/01	1	20.05	0	0.00	19.90	1	1,488	0.07%
2021/09/30	0.1	20.45	0	0.00	20.40	0.1	1,495	0.01%
2021/09/29	0.1	20.45	0	0.00	20.25	0.1	1,513	0.01%
2021/09/23	5	20.40	0	0.00	20.40	5	1,624	0.31%
2021/09/16	0.1	21.20	0	0.00	21.05	0.1	1,736	0.01%
2021/09/15	1	21.10	0	0.00	21.10	1	1,787	0.06%
2021/09/14	0	0.00	1	21.40	21.35	-1	1,859	-0.05%
2021/09/13	1	21.40	0	0.00	21.35	1	1,895	0.05%
2021/09/10	1.2	21.71	0	0.00	21.70	1.2	1,973	0.06%
2021/09/09	22	22.03	1	21.90	22.00	21	2,057	1.02%
2021/09/08	23	22.73	5.1	23.27	22.65	18	2,056	0.87%
2021/09/07	11	22.96	33.1	23.29	23.70	-22.1	1,955	-1.13%
2021/09/06	1	22.05	1	22.40	21.85	0	1,847	0.00%
2021/09/03	2	22.00	0	0.00	21.70	2	1,864	0.11%
2021/09/02	15	21.90	0	0.00	22.00	15	1,888	0.79%
2021/09/01	2	22.20	0	0.00	22.10	2	1,930	0.10%
2021/08/31	4	22.05	0	22.05	21.95	4	1,991	0.20%
2021/08/30	0	0.00	1	22.45	22.15	-1	2,079	-0.05%
2021/08/27	2	23.23	0	0.00	23.25	2	2,179	0.09%
2021/08/26	0	0.00	0.3	23.39	23.60	-0.3	2,382	-0.01%
2021/08/24	3	22.15	0	0.00	22.15	3	3,538	0.08%
2021/08/23	0	0.00	1	22.50	22.40	-1	3,540	-0.03%
2021/08/20	0	0.00	1	22.30	22.00	-1	3,559	-0.03%
2021/08/19	1.1	21.98	0	0.00	21.35	1.1	3,773	0.03%
2021/08/18	1.1	22.00	1	22.45	22.80	0.1	4,030	0.00%
2021/08/17	1	23.00	0	0.00	22.65	1	4,033	0.02%
2021/08/13	3	23.98	0	0.00	23.85	3	4,084	0.07%
2021/08/11	1	24.00	0	0.00	23.70	1	4,220	0.02%
2021/08/10	15	24.44	8	24.80	24.35	7	4,352	0.16%
2021/08/09	5	26.13	0	0.00	25.90	5	4,541	0.11%
2021/08/06	4	26.65	7	26.75	25.75	-3	4,646	-0.06%
2021/08/05	1.1	25.80	0	0.00	25.70	1.1	4,867	0.02%
2021/08/03	0.3	25.96	0	0.00	26.15	0.3	4,938	0.01%
2021/08/02	0	0.00	12	25.97	26.40	-12	4,936	-0.24%
2021/07/29	0	0.00	4	24.74	24.85	-4	4,891	-0.08%
2021/07/28	5	24.26	7	24.18	24.30	-2	4,893	-0.04%
2021/07/27	11	24.98	0	0.00	24.75	11	4,912	0.22%
2021/07/26	0	0.00	2	25.75	25.40	-2	4,946	-0.04%
2021/07/23	3	25.40	1	25.05	25.00	2	4,951	0.04%
2021/07/22	3	24.92	2	24.78	24.75	1	4,938	0.02%
2021/07/21	28	25.79	5	26.72	25.15	23	4,922	0.47%
2021/07/20	1	26.85	21	27.19	27.80	-20	4,799	-0.42%
2021/07/14	3	23.70	0	0.00	24.80	3	4,669	0.06%
2021/07/12	2	25.73	5	25.50	25.40	-3	4,607	-0.07%
2021/07/09	1.1	26.17	5	26.24	26.15	-4	4,585	-0.09%
2021/07/08	4	26.20	1	26.55	26.30	3	4,582	0.07%
2021/07/06	2	26.45	0	0.00	26.25	2	4,587	0.04%
2021/07/01	0	0.00	2	26.25	26.20	-2	4,546	-0.04%
2021/06/30	2	26.90	9	27.09	26.80	-7	4,512	-0.16%
2021/06/29	26	27.48	10	26.90	26.90	16	4,493	0.36%
2021/06/28	11	27.83	5	27.71	27.80	6	4,462	0.13%
2021/06/25	4	27.20	0	0.00	27.00	4	4,416	0.09%
2021/06/24	3	27.88	2	28.35	27.75	1	4,392	0.02%
2021/06/23	3	27.22	4	27.84	27.70	-1	4,348	-0.02%
2021/06/22	1	27.55	4	27.76	27.55	-3	4,287	-0.07%
2021/06/21	14	28.44	11	28.36	27.85	3	4,259	0.07%
2021/06/18	7	30.59	14	30.09	29.75	-7	4,184	-0.17%
2021/06/17	5	30.31	0	0.00	30.60	5	4,120	0.12%
2021/06/16	3	29.87	8	29.85	29.65	-5	4,135	-0.12%
2021/06/15	0	0.00	5	30.80	30.65	-5	4,106	-0.12%
2021/06/11	0	0.00	2	31.68	31.65	-2	4,089	-0.05%
2021/06/10	1	31.20	0	0.00	31.15	1	4,126	0.02%
2021/06/09	5	32.20	0	0.00	31.85	5	4,116	0.12%
2021/06/08	11	32.10	1	31.75	31.80	10	4,078	0.25%
2021/06/07	4	34.33	5	34.22	33.80	-1	4,022	-0.02%
2021/06/04	28	33.54	15	32.76	32.50	13	3,940	0.33%
2021/06/03	45	34.42	8	35.24	34.55	37	3,839	0.96%
2021/06/02	17	29.69	24	32.06	33.95	-7	3,640	-0.19%
2021/06/01	79	32.23	77	32.11	30.90	2	3,218	0.06%
2021/05/31	0	0.00	2	30.35	30.35	-2	2,467	-0.08%
2021/05/28	0	0.00	5	27.60	27.60	-5	2,464	-0.20%
2021/05/27	12	25.10	20	24.85	25.10	-8	2,461	-0.32%
2021/05/26	9	22.58	14	22.63	22.85	-5	2,241	-0.22%
2021/05/25	0	0.00	2	20.95	20.80	-2	1,969	-0.10%
2021/05/24	9	21.50	1	20.90	20.80	8	1,955	0.41%
2021/05/21	11	20.68	0	0.00	20.80	11	1,925	0.57%
2021/05/20	4	21.43	0	0.00	20.75	4	1,901	0.21%
2021/05/19	5	21.00	10	21.03	20.85	-5	1,843	-0.27%
2021/05/18	24	21.53	44	21.68	21.55	-20	1,770	-1.13%
2021/05/17	33	22.43	17	22.25	22.65	16	1,625	0.98%
2021/05/14	9	20.99	0	0.00	20.60	9	1,409	0.64%
2021/05/13	0	0.00	4	22.11	22.25	-4	1,288	-0.31%
2021/05/12	4	20.14	9	20.22	20.25	-5	1,036	-0.48%
2021/05/07	4	19.55	0	0.00	19.55	4	940	0.43%
2021/05/06	5	19.50	0	0.00	19.50	5	937	0.53%
2021/05/04	3	20.30	0	0.00	19.80	3	929	0.32%
2021/05/03	3	21.05	9	21.21	20.80	-6	903	-0.66%
2021/04/29	4	20.93	0	0.00	20.85	4	863	0.46%
2021/04/28	0	0.00	2	20.90	20.75	-2	843	-0.24%
2021/04/27	0	0.00	4	20.63	20.70	-4	839	-0.48%
2021/04/22	4	20.50	2	20.95	20.25	2	846	0.24%
2021/04/21	0	20.73	0	0.00	20.85	0	836	0.00%
2021/04/20	0	0.00	2	20.85	20.85	-2	840	-0.24%
2021/04/19	0	0.00	3	20.50	20.60	-3	840	-0.36%
2021/04/15	6	20.42	0	0.00	20.35	6	849	0.71%
2021/04/14	5	20.54	1	20.35	20.30	4	852	0.47%
2021/04/13	2	21.25	2	21.20	21.10	0	855	0.00%
2021/04/12	0	0.00	2	21.78	21.70	-2	849	-0.24%
2021/04/09	0	0.00	4	21.28	21.40	-4	828	-0.48%
2021/04/07	2	21.15	0	0.00	21.10	2	818	0.24%
2021/04/06	1	20.90	6	20.95	20.90	-5	849	-0.59%
2021/04/01	3	20.85	6	20.78	20.85	-3	876	-0.34%
2021/03/31	3	20.85	6	20.90	20.85	-3	904	-0.33%
2021/03/30	0	21.15	0	0.00	21.15	0	928	0.00%
2021/03/29	9	21.23	4	21.34	21.15	5	969	0.52%
2021/03/25	5	21.59	4	21.55	21.50	1	1,089	0.09%
2021/03/24	3	21.40	15	21.27	21.35	-12	1,106	-1.08%
2021/03/23	10	21.47	5	21.38	21.10	5	1,100	0.45%
2021/03/22	8	21.56	10	21.70	21.50	-2	1,106	-0.18%
2021/03/19	2	21.00	2	21.20	21.40	0	1,095	0.00%
2021/03/17	3	20.55	0	0.00	20.45	3	1,080	0.28%
2021/03/16	4	20.70	2	20.95	20.70	2	1,076	0.19%
2021/03/15	0	20.00	0	0.00	20.25	0	1,036	0.00%
2021/03/12	2	19.95	0	0.00	20.00	2	1,040	0.19%
2021/03/11	2	20.10	4	20.10	20.05	-2	1,041	-0.19%
2021/03/10	2	20.05	2.4	20.29	20.05	-0.4	1,035	-0.04%
2021/03/09	0	0.00	2	20.00	20.05	-2	1,032	-0.19%
2021/03/08	2	19.90	0.5	20.00	19.90	1.5	1,033	0.14%
2021/03/05	1	19.75	1	20.00	20.00	0	1,022	0.00%
2021/03/04	4	19.85	0	0.00	19.85	4	1,024	0.39%
2021/03/02	0	0.00	5	19.68	19.65	-5	1,036	-0.48%
2021/02/26	2	19.35	6	19.45	19.85	-4	1,027	-0.39%
2021/02/25	2	19.45	0	0.00	19.40	2	1,041	0.19%
2021/02/23	7	19.91	0	0.00	19.80	7	1,074	0.65%
2021/02/22	1	20.05	1	20.00	20.00	0	1,068	0.00%
2021/02/19	0	0.00	0.3	19.75	19.75	-0.3	1,062	-0.03%
2021/02/18	0	0.00	2	19.10	19.35	-2	1,057	-0.19%
2021/02/17	0	0.00	0.2	19.00	18.85	-0.2	1,055	-0.02%
2021/02/05	0	0.00	0	19.20	19.00	0	1,053	0.00%
2021/01/28	1	18.95	0	0.00	18.95	1	1,132	0.09%
2021/01/27	2	19.25	0	0.00	19.15	2	1,129	0.18%
2021/01/25	1	19.85	1	20.10	19.65	0	1,118	0.00%
2021/01/21	1	19.15	0	0.00	19.05	1	1,106	0.09%
2021/01/20	1	19.25	1	19.40	19.15	0	1,103	0.00%
2021/01/15	8	19.60	0	0.00	19.75	8	1,090	0.73%
2021/01/12	0	0.00	0	21.60	20.80	0	1,060	0.00%
2021/01/07	0	0.00	2	20.35	20.25	-2	1,025	-0.20%
2021/01/06	0	0.00	1	20.20	20.15	-1	1,016	-0.10%
2020/12/29	1	21.00	0	0.00	21.05	1	975	0.10%
2020/12/28	0	0.00	2	22.08	21.70	-2	946	-0.21%
2020/12/25	0	0.00	4.1	22.43	21.85	-4.1	915	-0.44%
2020/12/24	3	22.40	1	22.15	22.10	2	881	0.23%
2020/12/23	4	22.25	7	22.16	21.95	-3	847	-0.35%
2020/12/22	5	22.11	2	21.73	22.30	3	806	0.37%
2020/12/16	0	0.00	0.1	20.10	20.05	-0.1	624	-0.01%
2020/12/15	5	19.85	5	20.45	19.85	0	606	0.00%
2020/12/02	0	0.00	22	19.20	19.20	-22	507	-4.33%
2020/12/01	0	0.00	1	19.40	19.40	-1	509	-0.20%
2020/11/30	12	19.64	2	19.60	19.45	10	516	1.94%
2020/11/27	8	19.45	2	19.53	19.60	6	508	1.18%
2020/11/26	5	19.35	0	0.00	19.35	5	496	1.01%
2020/11/24	0	0.00	40	19.11	19.05	-40	491	-8.13%
2020/11/23	0	0.00	5	19.21	19.45	-5	481	-1.04%
2020/11/20	3	18.53	0	0.00	18.60	3	460	0.65%
2020/11/19	1	18.50	0	0.00	18.50	1	458	0.22%
2020/11/18	1	18.40	1	18.50	18.45	0	459	0.00%
2020/11/17	2	18.35	1	18.60	18.40	1	464	0.22%
2020/11/16	0	0.00	1	18.50	18.45	-1	480	-0.21%
2020/11/12	1	18.25	0	0.00	18.25	1	516	0.19%
2020/11/11	1	18.15	1	18.30	18.30	0	528	0.00%
2020/11/10	20	18.90	2	19.05	17.90	18	533	3.37%
2020/11/09	35	18.22	14	18.45	18.70	21	491	4.27%
2020/11/05	0	0.00	1	16.90	17.25	-1	481	-0.21%
2020/11/04	1	16.75	0	0.00	16.75	1	492	0.20%
2020/11/02	0	0.00	2	16.65	16.85	-2	554	-0.36%
2020/10/27	1	17.45	0	0.00	17.40	1	655	0.15%
2020/10/05	1	18.10	0	0.00	18.20	1	1,141	0.09%
2020/09/25	1	17.65	0	0.00	16.80	1	1,390	0.07%
2020/09/23	1	18.00	0	0.00	18.00	1	1,461	0.07%
2020/09/04	0	0.00	1	18.90	18.85	-1	2,577	-0.04%
2020/09/03	0	0.00	7	18.71	18.70	-7	2,601	-0.27%
2020/09/01	1	19.00	0	0.00	19.10	1	2,635	0.04%
2020/08/31	4	19.25	0	0.00	19.25	4	2,647	0.15%
2020/08/28	3	19.70	3	19.90	19.65	0	2,674	0.00%
2020/08/25	1	19.25	0	0.00	19.25	1	2,819	0.04%
2020/08/24	2	19.30	0	0.00	19.35	2	2,845	0.07%
2020/08/14	1	19.90	1	20.00	19.90	0	3,270	0.00%
2020/08/10	10	20.30	8	20.25	19.80	2	3,732	0.05%
2020/08/07	2	20.75	6	20.19	20.15	-4	3,841	-0.10%
2020/08/06	1	19.95	1	20.05	19.90	0	4,088	0.00%
2020/08/05	1	19.85	0	0.00	19.75	1	4,121	0.02%
2020/08/04	9	20.31	18	20.01	19.95	-9	4,213	-0.21%
2020/08/03	33	20.05	24	19.98	20.30	9	4,338	0.21%
2020/07/31	1	18.80	1	18.95	19.00	0	4,648	0.00%
2020/07/30	3	18.72	3	18.83	18.70	0	4,869	0.00%
2020/07/29	9	19.08	9	18.43	18.30	0	5,036	0.00%
2020/07/28	20	17.80	20	18.06	17.70	0	5,147	0.00%
2020/07/27	1	18.50	0	0.00	18.05	1	5,220	0.02%
2020/07/23	1	20.10	1	20.25	19.65	0	5,548	0.00%
2020/07/22	0	0.00	1	20.10	19.95	-1	5,839	-0.02%
2020/07/21	4	19.88	3	19.92	19.80	1	6,334	0.02%
2020/07/20	1	19.50	1	19.90	19.80	0	6,548	0.00%
2020/07/17	0	0.00	10	19.98	19.30	-10	6,558	-0.15%
2020/07/16	1	21.10	14	20.90	20.80	-13	6,537	-0.20%
2020/07/15	13	20.95	0	0.00	20.80	13	6,553	0.20%
2020/07/14	2	21.28	0	0.00	21.10	2	6,574	0.03%
2020/07/13	8	22.33	0	0.00	21.65	8	6,631	0.12%
2020/07/10	3	21.47	25	21.55	21.20	-22	6,568	-0.33%
2020/07/09	16	22.23	4	22.19	22.05	12	6,545	0.18%
2020/07/08	14	22.17	1	22.40	21.90	13	6,578	0.20%
2020/07/07	0	0.00	1	21.30	20.60	-1	6,526	-0.02%
2020/07/06	1	21.00	0	0.00	21.05	1	6,552	0.02%
2020/07/03	0	0.00	3	21.05	21.15	-3	6,592	-0.05%
2020/07/02	0	0.00	1	21.90	21.55	-1	6,720	-0.01%
2020/06/30	10	21.47	9	21.53	21.45	1	6,843	0.01%
2020/06/29	5	22.26	1	22.20	22.00	4	6,814	0.06%
2020/06/24	2	20.48	2	20.30	20.50	0	6,648	0.00%
2020/06/22	5	21.61	18	21.42	21.10	-13	6,690	-0.19%
2020/06/19	2	22.83	4	22.25	22.20	-2	6,664	-0.03%
2020/06/18	7	23.04	8	23.33	23.00	-1	6,678	-0.01%
2020/06/17	4	22.49	5	22.04	22.50	-1	6,602	-0.02%
2020/06/16	36	21.83	22	22.20	22.40	14	6,549	0.21%
2020/06/15	5	20.52	7	20.01	20.80	-2	6,290	-0.03%
2020/06/12	2	19.05	2	18.95	18.95	0	6,198	0.00%
2020/06/11	4	19.54	4	19.10	18.60	0	6,198	0.00%
2020/06/10	6	19.52	4	19.60	19.40	2	6,200	0.03%
2020/06/08	3	19.48	3	19.27	19.05	0	6,166	0.00%
2020/06/05	1	19.40	1	19.50	19.55	0	6,187	0.00%
2020/06/03	3	20.32	3	20.28	19.95	0	6,243	0.00%
2020/06/02	2	19.33	2	19.30	18.85	0	6,216	0.00%
2020/06/01	5	19.16	5	19.20	19.00	0	6,614	0.00%
2020/05/29	5	19.35	9	19.35	19.25	-4	6,852	-0.06%
2020/05/28	10	20.15	11	19.90	19.25	-1	7,066	-0.01%
2020/05/27	8	19.79	17	19.75	19.70	-9	7,261	-0.12%
2020/05/26	9	21.11	6	20.97	20.55	3	7,369	0.04%
2020/05/25	7	21.66	4	21.94	21.60	3	7,353	0.04%
2020/05/22	22	21.66	18	21.32	21.40	4	7,567	0.05%
2020/05/21	5	21.11	6	21.20	21.10	-1	7,532	-0.01%
2020/05/20	5	20.84	12	20.95	20.65	-7	7,575	-0.09%
2020/05/19	12	20.61	1	20.40	20.60	11	7,520	0.15%
2020/05/18	6	21.51	6	21.43	21.45	0	7,397	0.00%
2020/05/15	5	20.41	6	20.56	20.60	-1	7,244	-0.01%
2020/05/14	9	21.09	10	20.90	19.90	-1	7,145	-0.01%
2020/05/13	70	20.75	72	20.59	20.85	-2	7,034	-0.03%
2020/05/12	25	20.38	36	20.28	20.40	-11	6,792	-0.16%
2020/05/11	12	19.83	11	19.60	19.95	1	6,748	0.01%
2020/05/08	28	22.09	23	21.71	20.05	5	6,657	0.08%
2020/05/07	38	23.83	23	23.81	22.25	15	6,606	0.23%
2020/05/06	9	22.94	16	23.40	23.80	-7	6,379	-0.11%
2020/05/05	15	21.36	16	21.46	21.65	-1	6,154	-0.02%
2020/05/04	4	20.58	10	20.78	20.65	-6	5,992	-0.10%
2020/04/30	15	20.27	19	20.21	20.10	-4	5,898	-0.07%
2020/04/29	56	21.01	49	21.10	20.70	7	5,891	0.12%
2020/04/28	32	20.52	138	20.76	20.10	-106	5,688	-1.86%	大賣/鉅額交易
2020/04/27	19	21.31	35	21.35	21.50	-16	5,600	-0.29%
2020/04/24	47	20.30	47	19.95	20.70	0	5,299	0.00%
2020/04/23	61	18.71	3	18.37	19.05	58	4,780	1.21%
2020/04/22	1	17.25	1	17.35	17.35	0	4,548	0.00%
2020/04/21	0	0.00	5	17.04	16.95	-5	4,504	-0.11%
2020/04/20	0	0.00	9	17.70	17.60	-9	4,472	-0.20%
2020/04/17	5	17.59	2	17.75	17.40	3	4,432	0.07%
2020/04/15	4	17.24	4	17.15	17.10	0	4,280	0.00%
2020/04/14	2	17.63	1	17.55	17.75	1	4,239	0.02%
2020/04/13	5	18.00	6	17.71	17.90	-1	4,192	-0.02%
2020/04/10	1	17.50	1	17.50	17.30	0	4,078	0.00%
2020/04/09	5	16.95	0	0.00	16.95	5	3,997	0.13%
2020/04/08	6	17.41	9	17.56	17.30	-3	3,949	-0.08%
2020/04/07	92	17.60	6	17.65	17.15	86	3,883	2.21%
2020/04/06	10	16.85	16	16.22	17.15	-6	3,727	-0.16%
2020/04/01	1	15.50	3	14.93	15.60	-2	3,610	-0.06%
2020/03/31	2	14.43	0	0.00	14.20	2	3,527	0.06%
2020/03/30	3	14.55	3	14.65	14.65	0	3,508	0.00%
2020/03/26	4	15.24	4	15.09	15.40	0	3,434	0.00%
2020/03/25	0	0.00	1	14.90	14.30	-1	3,374	-0.03%
2020/03/24	1	14.55	0	0.00	14.55	1	3,338	0.03%
2020/03/23	0	0.00	3	14.63	14.90	-3	3,267	-0.09%
2020/03/20	0	0.00	4	13.38	13.55	-4	3,205	-0.12%
2020/03/19	1	13.80	6	13.18	12.35	-5	3,147	-0.16%
2020/03/18	5	13.76	8	13.84	13.70	-3	3,127	-0.10%
2020/03/16	0	0.00	1	15.30	14.80	-1	3,068	-0.03%
2020/03/11	1	18.40	0	0.00	17.80	1	2,997	0.03%
2020/03/10	4	18.10	0	0.00	17.80	4	2,952	0.14%
2020/03/09	4	19.90	0	0.00	19.75	4	2,921	0.14%
2020/03/06	9	22.44	7	22.60	21.90	2	2,845	0.07%
2020/03/05	35	22.23	29	22.33	22.20	6	2,778	0.22%
2020/03/04	0	0.00	19	21.31	21.55	-19	2,328	-0.82%
2020/03/03	41	19.47	31	19.44	19.60	10	2,065	0.48%
2020/03/02	6	18.76	4	19.24	19.60	2	1,824	0.11%
2020/02/27	8	17.53	13	17.39	17.85	-5	1,586	-0.32%
2020/02/26	12	16.82	1	17.05	16.25	11	1,414	0.78%
2020/02/25	19	17.27	11	17.13	16.65	8	1,365	0.59%
2020/02/21	0	0.00	7	14.64	15.00	-7	980	-0.71%
2020/02/20	7	13.45	0	0.00	13.65	7	889	0.79%
2020/02/17	20	13.80	20	13.61	13.45	0	834	0.00%
2020/02/13	0	0.00	10	13.65	13.55	-10	808	-1.24%
2020/02/12	10	13.58	4	13.55	13.55	6	770	0.78%
2020/02/10	4	14.25	0	0.00	13.60	4	735	0.54%
2020/02/07	3	14.00	3	14.20	14.30	0	642	0.00%
2020/02/06	0	0.00	3	13.05	13.00	-3	499	-0.60%
2020/02/05	3	13.60	3	13.30	13.15	0	491	0.00%
2020/02/04	3	13.20	15	13.80	13.55	-12	484	-2.47%
2020/02/03	14	13.70	1	13.90	13.90	13	435	2.99%
2020/01/20	1	12.40	1	12.30	12.30	0	271	0.00%
2019/12/16	0	0.00	1	12.05	12.00	-1	792	-0.13%
2019/12/13	0	0.00	3	12.00	12.00	-3	792	-0.38%
2019/12/11	1	12.35	0	0.00	12.35	1	800	0.12%
2019/12/04	1	12.25	0	0.00	12.25	1	790	0.13%
2019/12/03	1	12.35	0	0.00	12.30	1	789	0.13%
2019/11/28	1	12.85	0	0.00	12.65	1	780	0.13%
2019/11/22	4	12.80	4	12.75	12.80	0	748	0.00%
2019/11/19	2	12.55	2	12.75	12.50	0	702	0.00%
2019/11/06	0	0.00	2	11.90	11.85	-2	654	-0.31%
2019/11/04	2	12.00	0	0.00	12.00	2	651	0.31%
2019/10/16	0	0.00	3	11.40	11.40	-3	703	-0.43%
2019/10/08	3	12.25	0	0.00	12.00	3	678	0.44%
2019/10/02	9	12.15	9	12.20	12.15	0	639	0.00%
2019/09/27	10	12.80	0	0.00	12.80	10	590	1.69%
2019/09/25	0	0.00	15	12.37	12.85	-15	365	-4.10%
2019/09/09	0.1	10.70	0	0.00	10.70	0.1	184	0.08%
2019/08/14	0	0.00	1	10.80	10.80	-1	176	-0.57%
2019/07/23	2	11.25	0	0.00	11.25	2	161	1.24%
2019/07/22	3	11.65	2	11.95	11.35	1	157	0.63%
2019/07/19	10	11.80	12	12.05	11.80	-2	146	-1.36%
2019/07/18	1	11.95	9	12.00	12.00	-8	119	-6.68%
2019/04/02	4	11.25	0	0.00	11.25	4	221	1.81%
2019/03/28	1	11.55	5	11.65	11.65	-4	214	-1.86%
2019/02/19	1	11.30	0	0.00	11.25	1	154	0.65%
2019/02/13	0	11.00	0	0.00	11.10	0	149	0.00%
2019/01/25	2	11.05	0	0.00	11.00	2	151	1.32%
2019/01/22	2	10.90	0	0.00	10.85	2	162	1.23%
2019/01/16	1	11.00	0	0.00	10.90	1	166	0.60%
2019/01/10	1	11.25	0	0.00	11.15	1	165	0.60%
2019/01/09	1	11.30	0	0.00	11.25	1	173	0.58%
2019/01/08	0	0.00	2	11.60	11.45	-2	171	-1.17%
2019/01/03	0	0.00	1	11.10	11.05	-1	160	-0.62%
2018/12/06	1	10.65	1	10.85	10.60	0	252	0.00%
2018/12/03	0	0.00	1	10.85	10.85	-1	253	-0.39%
2018/11/30	0	0.00	2	10.80	10.70	-2	252	-0.79%
2018/11/23	2	10.40	0	0.00	10.35	2	266	0.75%
2018/11/21	0	0.00	2	10.70	10.70	-2	266	-0.75%
2018/11/15	1	10.30	0	0.00	10.30	1	265	0.38%
2018/11/01	2	10.40	0	0.00	10.40	2	302	0.66%
2018/10/19	1	11.15	0	0.00	11.15	1	319	0.31%
2018/10/18	1	11.40	0	0.00	11.35	1	323	0.31%
2018/10/17	0	0.00	2	11.70	11.50	-2	324	-0.62%
2018/10/15	1	10.90	0	0.00	10.85	1	315	0.32%
2018/10/11	2	11.15	0	0.00	10.95	2	316	0.63%
2018/10/01	0	0.00	1	12.70	12.55	-1	324	-0.31%
2018/09/25	1	12.30	0	0.00	12.25	1	318	0.31%
2018/09/18	0	0.00	1	12.70	12.45	-1	323	-0.31%
2018/09/14	0	0.00	1	12.40	12.40	-1	314	-0.32%
2018/09/10	1	12.00	0	0.00	11.70	1	313	0.32%
2018/08/14	0	0.00	3	12.45	12.40	-3	429	-0.70%
2018/08/13	1	12.25	0	0.00	12.30	1	439	0.23%
2018/07/20	0	0.00	1	13.05	12.90	-1	533	-0.19%
2018/07/19	1	13.35	3	13.20	13.05	-2	544	-0.37%
2018/07/16	0	0.00	1	13.80	13.45	-1	632	-0.16%
2018/07/13	1	13.65	0	0.00	13.45	1	641	0.16%
2018/07/12	3	13.33	0	0.00	13.50	3	638	0.47%
2018/06/25	5	13.70	0	0.00	13.45	5	943	0.53%
2018/06/20	1	13.55	0	0.00	13.50	1	1,063	0.09%
2018/06/15	1	13.95	0	0.00	13.85	1	1,131	0.09%
2018/06/13	0	0.00	10	14.35	14.30	-10	1,221	-0.82%
2018/06/11	10	13.80	0	0.00	13.80	10	1,275	0.78%
2018/06/01	2	14.30	13	14.18	14.00	-11	1,374	-0.80%
2018/05/28	6	13.32	2	13.15	13.15	4	1,345	0.30%
2018/05/22	2	14.25	0	0.00	13.75	2	1,347	0.15%
2018/05/17	0	0.00	3	14.17	14.05	-3	1,331	-0.23%
2018/05/10	1	14.70	3	14.65	14.40	-2	1,327	-0.15%
2018/05/09	5	14.00	0	0.00	13.85	5	1,320	0.38%
2018/05/04	0	0.00	2	14.20	13.95	-2	1,335	-0.15%
2018/05/02	0	0.00	2	14.65	14.50	-2	1,332	-0.15%
2018/04/30	2	14.50	0	0.00	14.35	2	1,347	0.15%
2018/04/26	1	14.85	1	15.20	14.25	0	1,374	0.00%
2018/04/25	1	15.00	2	15.18	14.90	-1	1,375	-0.07%
2018/04/24	3	15.25	4	14.83	14.75	-1	1,447	-0.07%
2018/04/23	9	15.18	10	15.10	15.25	-1	1,504	-0.07%
2018/04/20	2	14.63	2	14.78	14.50	0	1,586	0.00%
2018/04/19	3	14.62	2	14.28	14.35	1	1,669	0.06%
2018/04/17	5	14.10	0	0.00	13.70	5	1,648	0.30%
2018/04/16	1	14.10	1	14.45	14.05	0	1,652	0.00%
2018/04/13	1	14.40	2	14.55	14.30	-1	1,647	-0.06%
2018/04/12	1	14.75	0	0.00	14.60	1	1,637	0.06%
2018/04/10	4	15.56	1	15.75	14.95	3	1,622	0.18%
2018/04/09	2	15.38	2	15.58	15.40	0	1,603	0.00%
2018/04/03	14	15.31	14	15.26	15.05	0	1,568	0.00%
2018/03/31	1	15.35	0	0.00	15.00	1	1,506	0.07%
2018/03/30	2	15.18	1	15.85	14.85	1	1,487	0.07%
2018/03/29	2	15.50	1	15.65	15.60	1	1,462	0.07%
2018/03/28	3	15.42	6	15.63	15.60	-3	1,422	-0.21%
2018/03/27	1	14.85	5	14.90	14.80	-4	1,329	-0.30%
2018/03/26	9	15.07	7	15.23	15.25	2	1,311	0.15%
2018/03/23	4	14.18	4	14.31	14.20	0	1,239	0.00%
2018/03/19	10	14.70	10	15.40	14.70	0	1,114	0.00%
2018/03/16	0	0.00	1	14.20	15.15	-1	1,037	-0.10%
2018/03/14	0	0.00	4	13.53	13.55	-4	922	-0.43%
2018/03/12	1	13.20	0	0.00	13.20	1	914	0.11%
2018/03/09	1	13.35	1	13.50	13.35	0	912	0.00%
2018/03/08	5	13.21	1	13.30	13.30	4	893	0.45%
2018/03/07	0	0.00	3	13.40	13.40	-3	861	-0.35%
2018/03/05	1	12.25	0	0.00	12.15	1	841	0.12%
2018/02/12	0	0.00	1	12.45	12.50	-1	1,013	-0.10%
2018/02/09	3	11.98	2	12.30	12.20	1	1,014	0.10%
2018/02/07	0	0.00	5	12.53	12.45	-5	1,014	-0.49%
2018/02/06	5	12.32	0	0.00	12.25	5	1,014	0.49%
2018/02/05	1	13.40	0	0.00	13.50	1	1,030	0.10%
2018/02/02	3	13.90	0	0.00	13.85	3	1,026	0.29%
2018/01/31	0	0.00	1	14.10	14.00	-1	1,032	-0.10%
2018/01/30	1	14.20	3	14.48	14.20	-2	1,026	-0.19%
2018/01/29	2	14.90	0	0.00	14.35	2	1,025	0.20%
2018/01/26	2	15.03	0	0.00	14.80	2	1,013	0.20%
2018/01/22	1	15.45	0	0.00	15.15	1	955	0.10%
2018/01/19	1	15.35	1	15.70	15.50	0	932	0.00%
2018/01/18	2	15.65	2	15.80	15.50	0	905	0.00%
2018/01/17	0	0.00	1	15.30	15.45	-1	822	-0.12%
2018/01/16	3	15.03	3	15.15	15.75	0	749	0.00%
2018/01/15	0	0.00	12	14.28	14.35	-12	612	-1.96%
2018/01/11	0	0.00	1	13.35	13.00	-1	509	-0.20%
2018/01/10	0	0.00	3	13.07	13.35	-3	499	-0.60%
2018/01/08	5	12.92	0	0.00	12.80	5	484	1.03%
2018/01/02	2	12.80	2	13.00	12.85	0	482	0.00%