優盛 (4121)-富邦-陽明券商分點個股進出

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:13:30

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/22	10	22.04	0	0.00	22.40	10	429	2.33%
2024/04/19	5	22.70	1	22.95	22.80	4	424	0.94%
2024/04/18	0	0.00	0	26.00	23.70	0	419	0.00%
2024/04/16	1	23.20	0	0.00	23.50	1	420	0.24%
2024/04/12	1	24.25	4	24.30	24.35	-3	415	-0.72%
2024/04/11	9	24.43	0	0.00	24.20	9	416	2.16%
2024/04/10	1	25.00	2	24.70	24.75	-1	416	-0.24%
2024/04/09	4	25.00	0	0.00	24.75	4	452	0.88%
2024/04/08	1	25.10	0	0.00	25.10	1	446	0.22%
2024/04/02	2	25.25	0	0.00	25.25	2	442	0.45%
2024/04/01	1	25.65	0	0.00	25.75	1	439	0.23%
2024/03/29	0.4	25.55	0	0.00	25.45	0.4	437	0.10%
2024/03/28	6	26.50	5	26.20	26.10	1	432	0.23%
2024/03/27	1	26.50	2	26.40	26.35	-1	429	-0.23%
2024/03/26	0	0.00	6	26.56	26.65	-6	437	-1.37%
2024/03/25	8	26.19	10	26.15	26.00	-2	441	-0.45%
2024/03/22	1.7	27.31	1.3	27.82	27.90	0.4	439	0.09%
2024/03/21	0	27.20	17	27.19	27.20	-17	426	-3.99%
2024/03/20	1	26.75	11	26.78	26.90	-10	415	-2.41%
2024/03/19	1	26.55	6	26.65	26.65	-5	411	-1.22%
2024/03/18	0	0.00	0.1	26.12	26.40	-0.1	403	-0.01%
2024/03/14	0	0.00	3	26.17	26.20	-3	391	-0.77%
2024/03/13	0	0.00	0.1	26.40	26.20	-0.1	390	-0.02%
2024/03/12	2	25.90	0	0.00	26.00	2	384	0.52%
2024/03/11	3	25.88	0	0.00	26.00	3	396	0.76%
2024/03/08	0	0.00	16	25.40	25.65	-16	407	-3.93%
2024/03/07	11	25.40	1	25.75	25.75	10	422	2.37%
2024/03/06	1.3	26.02	2.2	25.60	25.85	-0.9	483	-0.18%
2024/03/05	0	0.00	4	24.70	24.75	-4	479	-0.83%
2024/03/04	0	0.00	2	25.00	24.75	-2	550	-0.36%
2024/03/01	5	24.55	1	24.60	24.60	4	615	0.65%
2024/02/29	0	0.00	3	24.60	24.50	-3	681	-0.44%
2024/02/27	5	24.35	0	0.00	24.35	5	687	0.73%
2024/02/26	6.3	24.78	0	0.00	24.75	6.3	685	0.92%
2024/02/23	0	0.00	2	24.75	24.60	-2	682	-0.29%
2024/02/22	0	0.00	1	24.60	24.35	-1	677	-0.15%
2024/02/21	0	24.68	0	0.00	24.55	0	677	0.00%
2024/02/20	2	24.85	0	0.00	24.45	2	679	0.29%
2024/02/16	0	24.60	8	24.46	24.60	-8	675	-1.18%
2024/02/15	1	23.60	0	0.00	24.10	1	671	0.15%
2024/01/31	5	23.80	1	23.85	23.80	4	680	0.59%
2024/01/30	0	0.00	2	23.80	23.75	-2	698	-0.29%
2024/01/25	1	23.90	0	0.00	23.95	1	699	0.14%
2024/01/22	1	23.85	0	0.00	23.90	1	704	0.14%
2024/01/17	2	23.60	0	0.00	23.50	2	710	0.28%
2024/01/10	1	23.90	0	0.00	23.90	1	712	0.14%
2024/01/09	3	24.30	8	24.33	24.25	-5	710	-0.70%
2024/01/08	4	24.95	0	0.00	24.85	4	709	0.56%
2024/01/03	3	25.79	2.1	25.84	25.40	0.9	704	0.13%
2024/01/02	0	0.00	2	25.18	25.25	-2	665	-0.30%
2023/12/28	4	24.90	0	0.00	24.80	4	664	0.60%
2023/12/25	3	24.95	6	24.93	24.90	-3	661	-0.45%
2023/12/21	0	25.70	4	26.09	25.35	-4	654	-0.61%
2023/12/20	2	25.50	5	26.30	25.45	-3	639	-0.47%
2023/12/19	19	25.82	12	25.93	26.00	7	623	1.12%
2023/12/18	1	25.35	0	0.00	25.15	1	594	0.17%
2023/12/14	1	25.05	0	0.00	24.90	1	589	0.17%
2023/12/13	1	24.85	0	0.00	24.90	1	591	0.17%
2023/12/11	1	25.20	0	0.00	25.40	1	588	0.17%
2023/12/08	2	25.35	0	0.00	25.25	2	587	0.34%
2023/12/07	2	25.60	0	0.00	25.30	2	584	0.34%
2023/12/06	1.2	25.64	1	25.90	25.60	0.2	579	0.03%
2023/12/05	0.2	26.25	20	26.58	26.15	-19.8	562	-3.52%
2023/12/04	26	27.54	20	27.07	27.05	6	545	1.10%
2023/12/01	55	27.70	48.5	27.52	27.25	6.5	516	1.27%
2023/11/30	3.2	26.32	2	26.38	26.50	1.2	447	0.27%
2023/11/29	15.7	26.76	27.5	27.34	26.95	-11.8	427	-2.75%
2023/11/28	27	25.89	28	26.35	26.25	-1	356	-0.28%
2023/11/27	7	25.93	25	26.56	26.80	-18	285	-6.31%
2023/11/24	1	24.40	2	24.50	24.40	-1	221	-0.45%
2023/11/22	1	24.15	0	0.00	24.10	1	216	0.46%
2023/11/20	1	24.00	0	0.00	24.10	1	223	0.45%
2023/11/17	0	0.00	1	24.20	24.20	-1	223	-0.45%
2023/11/14	2	23.55	0	0.00	23.50	2	234	0.85%
2023/11/10	2	23.73	0	0.00	23.65	2	242	0.83%
2023/11/09	3	24.43	0	0.00	24.30	3	244	1.23%
2023/11/07	2	25.00	1	24.60	24.80	1	260	0.39%
2023/11/01	1	23.20	0	0.00	23.35	1	280	0.36%
2023/10/31	0	0.00	3	23.42	23.25	-3	286	-1.05%
2023/10/30	1	24.00	0	0.00	23.75	1	297	0.34%
2023/10/27	0	0.00	0	23.50	23.50	0	299	0.00%
2023/10/26	0	0.00	1	23.10	22.80	-1	311	-0.32%
2023/10/24	2	22.65	0	0.00	22.65	2	331	0.60%
2023/10/23	1	22.60	0	0.00	22.60	1	344	0.29%
2023/10/19	2	22.75	1	22.70	22.70	1	383	0.26%
2023/10/18	0	0.00	1	22.30	22.35	-1	410	-0.24%
2023/10/16	1	22.70	1	22.85	22.65	0	531	0.00%
2023/10/12	2	23.28	0	0.00	23.40	2	688	0.29%
2023/10/11	1	23.35	0	0.00	23.30	1	708	0.14%
2023/10/06	0	23.90	0	0.00	23.70	0	722	0.00%
2023/09/28	1	23.85	0	0.00	23.80	1	826	0.12%
2023/09/26	2	24.00	1	23.90	23.90	1	902	0.11%
2023/09/25	1	24.35	0	24.50	24.45	1	962	0.10%
2023/09/21	2	23.90	0	0.00	23.85	2	1,312	0.15%
2023/09/18	0	25.00	0	0.00	24.80	0	1,686	0.00%
2023/09/15	0	24.10	0	0.00	24.25	0	1,688	0.00%
2023/09/12	0	23.55	0	0.00	23.35	0	1,752	0.00%
2023/09/06	0	0.00	0	24.05	23.80	0	1,812	0.00%
2023/09/04	1	24.00	0	0.00	23.95	1	1,857	0.05%
2023/09/01	18	24.20	0	0.00	24.10	18	1,893	0.95%
2023/08/31	0	24.18	0	0.00	24.25	0	1,966	0.00%
2023/08/28	2	23.43	0	0.00	23.35	2	2,030	0.10%
2023/08/24	2	23.80	0	0.00	23.40	2	2,059	0.10%
2023/08/18	0	0.00	40	23.98	23.60	-40	2,152	-1.86%
2023/08/15	0	24.65	0	0.00	24.60	0	2,277	0.00%
2023/08/14	1	24.05	0	0.00	24.15	1	2,303	0.04%
2023/08/11	1.5	25.45	40	25.11	24.90	-38.5	2,312	-1.67%
2023/08/10	1	25.80	1	25.25	25.35	0	2,323	0.00%
2023/08/09	30	26.53	0	0.00	26.40	30	2,367	1.27%
2023/08/08	30	26.72	0	0.00	26.50	30	2,438	1.23%
2023/08/07	21	27.07	0	0.00	27.15	21	2,576	0.81%
2023/08/02	4	26.90	0	0.00	26.85	4	2,739	0.15%
2023/08/01	4	27.30	0	0.00	27.35	4	2,833	0.14%
2023/07/31	3	27.50	0	0.00	27.40	3	3,006	0.10%
2023/07/28	2	28.05	0	0.00	28.00	2	3,308	0.06%
2023/07/27	4	28.36	2	28.60	28.40	2	3,529	0.06%
2023/07/26	3	28.47	10	28.50	28.40	-7	4,032	-0.17%
2023/07/25	0	0.00	2	28.98	29.10	-2	4,120	-0.05%
2023/07/24	3	28.52	0	0.00	28.25	3	4,267	0.07%
2023/07/21	2	29.50	10	29.67	29.20	-8	4,314	-0.19%
2023/07/20	1	29.75	26	29.96	30.00	-25	4,445	-0.56%
2023/07/19	6.1	30.44	11	30.75	30.35	-5	4,449	-0.11%
2023/07/18	10	30.15	13	30.25	29.85	-3	4,382	-0.07%
2023/07/17	5	29.22	2	29.05	29.20	3	4,298	0.07%
2023/07/14	2	28.45	1	28.70	28.85	1	4,297	0.02%
2023/07/12	7	28.00	0	0.00	28.10	7	4,306	0.16%
2023/07/11	2	28.63	0	0.00	28.30	2	4,300	0.05%
2023/07/10	1	29.00	0	0.00	29.05	1	4,282	0.02%
2023/07/07	5	29.70	0.3	29.58	29.25	4.7	4,278	0.11%
2023/07/06	3	29.93	25.3	29.84	29.65	-22.3	4,260	-0.52%
2023/07/05	4	29.96	4	30.14	30.15	0	4,230	0.00%
2023/07/04	9.2	29.66	1	29.60	29.35	8.2	4,198	0.20%
2023/07/03	13	30.12	6	29.96	30.25	7	4,166	0.17%
2023/06/30	10.2	30.47	9	30.53	30.70	1.2	4,107	0.03%
2023/06/29	8.3	29.94	4	29.93	30.05	4.3	3,948	0.11%
2023/06/28	15	29.73	28.1	29.35	28.55	-13.1	3,765	-0.35%
2023/06/27	4	27.63	12.1	28.80	29.45	-8.1	3,494	-0.23%
2023/06/26	0	0.00	1	26.40	26.80	-1	3,406	-0.03%
2023/06/21	1	26.50	0	0.00	26.75	1	3,398	0.03%
2023/06/20	2	26.78	0	0.00	26.60	2	3,393	0.06%
2023/06/19	5	27.29	1	27.30	27.05	4	3,382	0.12%
2023/06/16	8	28.11	19	28.44	28.65	-11	3,370	-0.33%
2023/06/15	10	27.76	0.5	27.95	27.75	9.5	3,339	0.29%
2023/06/14	5	27.88	0	0.00	27.85	5	3,331	0.15%
2023/06/13	2	28.10	0	0.00	27.90	2	3,328	0.06%
2023/06/12	2	28.20	0	0.00	28.10	2	3,317	0.06%
2023/06/09	1	28.15	2	28.65	28.85	-1	3,299	-0.03%
2023/06/08	1	28.25	3	28.25	28.20	-2	3,283	-0.06%
2023/06/07	0.1	29.11	4.1	28.98	28.90	-4	3,278	-0.12%
2023/06/06	4.1	28.51	2	29.13	29.35	2.1	3,251	0.06%
2023/06/05	0.6	28.00	1	28.00	28.40	-0.4	3,185	-0.01%
2023/06/02	8	27.71	0	0.00	27.55	8	3,165	0.25%
2023/06/01	2	27.30	1	27.35	27.40	1	3,145	0.03%
2023/05/31	2.2	27.48	0	0.00	27.40	2.2	3,153	0.07%
2023/05/30	3	27.45	3	27.18	27.05	0	3,163	0.00%
2023/05/29	3	27.83	2	27.88	27.70	1	3,160	0.03%
2023/05/26	7.2	27.74	4	27.75	27.55	3.2	3,155	0.10%
2023/05/25	3	28.23	4	28.38	28.20	-1	3,127	-0.03%
2023/05/24	6	28.83	10	28.70	28.70	-4	3,118	-0.13%
2023/05/23	15	29.37	3	29.57	29.40	12	3,133	0.38%
2023/05/22	0	0.00	6	27.86	28.30	-6	3,077	-0.19%
2023/05/19	7	28.76	18	28.30	28.00	-11	3,034	-0.36%
2023/05/18	8	29.04	5.2	28.98	28.90	2.8	3,000	0.09%
2023/05/17	5	28.88	8.1	28.97	29.00	-3.1	2,974	-0.10%
2023/05/16	0	28.95	11	29.08	28.75	-11	2,952	-0.37%
2023/05/15	29	30.03	1	28.75	28.80	28	2,933	0.95%
2023/05/12	4	29.28	37	28.74	29.45	-33	2,880	-1.15%
2023/05/11	54	30.29	3	30.72	29.90	51	2,815	1.81%
2023/05/10	8	33.48	10	33.35	33.20	-2	2,687	-0.07%
2023/05/09	12	34.07	11	34.43	33.55	1	2,643	0.04%
2023/05/08	21	34.77	36	34.78	34.55	-15	2,525	-0.59%
2023/05/05	21.2	35.39	44.5	35.24	34.75	-23.3	2,429	-0.96%
2023/05/04	43	34.82	77	35.43	36.10	-34	2,260	-1.50%
2023/05/03	80	35.11	48	35.03	35.85	32	1,953	1.64%
2023/05/02	44	34.21	52.2	34.85	34.60	-8.2	1,731	-0.47%
2023/04/28	3	33.38	17.5	33.60	33.60	-14.5	1,226	-1.18%
2023/04/27	42.3	28.23	49.8	29.60	30.55	-7.5	1,131	-0.66%
2023/04/26	5.1	26.57	5	26.30	27.80	0.1	981	0.01%
2023/04/25	26	27.26	28	27.44	27.50	-2	919	-0.22%
2023/04/24	4	26.03	6	26.05	26.25	-2	803	-0.25%
2023/04/21	0.3	25.14	5	25.22	24.85	-4.7	786	-0.60%
2023/04/20	10	26.29	2	25.80	25.50	8	771	1.04%
2023/04/19	2	25.55	0	0.00	25.40	2	742	0.27%
2023/04/17	7	24.77	1	24.75	24.90	6	740	0.81%
2023/04/13	2	24.65	2	24.40	24.40	0	824	0.00%
2023/04/10	0	0.00	2	23.95	23.95	-2	926	-0.22%
2023/04/07	0	0.00	1	24.10	24.15	-1	1,020	-0.10%
2023/04/06	1	24.00	0.5	24.40	24.05	0.5	1,235	0.04%
2023/03/27	0	0.00	1	23.95	24.05	-1	2,005	-0.05%
2023/03/24	1	23.70	1	23.90	23.90	0	2,079	0.00%
2023/03/22	1	24.00	0.2	24.50	23.85	0.8	2,163	0.04%
2023/03/21	0	0.00	0.3	24.35	23.90	-0.3	2,313	-0.01%
2023/03/17	0	0.00	2	23.60	23.65	-2	2,405	-0.08%
2023/03/16	4	23.29	0	0.00	23.05	4	2,447	0.16%
2023/03/15	0	23.50	1	23.50	23.45	-1	2,485	-0.04%
2023/03/10	2	23.13	1	23.50	23.05	1	2,495	0.04%
2023/03/08	3	24.13	0.2	24.26	24.05	2.8	2,478	0.11%
2023/03/06	0	0.00	1	24.55	24.50	-1	2,465	-0.04%
2023/03/03	5	24.65	18	24.55	24.60	-13	2,462	-0.53%
2023/03/02	11	24.58	2	24.40	24.60	9	2,453	0.37%
2023/03/01	1	23.85	0	0.00	23.90	1	2,434	0.04%
2023/02/24	3	24.30	60	24.09	24.20	-57	2,424	-2.35%
2023/02/23	0	0.00	1	24.25	24.30	-1	2,419	-0.04%
2023/02/21	27	24.32	0	0.00	24.25	27	2,413	1.12%
2023/02/20	4	23.54	1.1	23.75	23.90	2.9	2,365	0.12%
2023/02/17	5	23.45	0	0.00	23.60	5	2,364	0.21%
2023/02/15	16	23.56	0	0.00	23.55	16	2,370	0.68%
2023/02/14	10	23.50	0	0.00	23.55	10	2,367	0.42%
2023/02/13	1.2	23.53	1	23.65	23.65	0.2	2,365	0.01%
2023/02/10	0	0.00	4	23.60	23.40	-4	2,368	-0.17%
2023/02/07	0	0.00	31	24.35	24.35	-31	2,340	-1.32%
2023/02/03	0	0.00	1	24.25	24.15	-1	2,334	-0.04%
2023/02/02	0	0.00	1	24.25	24.20	-1	2,325	-0.04%
2023/02/01	0	0.00	5	23.97	23.90	-5	2,314	-0.22%
2023/01/31	0	0.00	6	23.53	23.70	-6	2,305	-0.26%
2023/01/30	0	0.00	3	23.40	23.45	-3	2,297	-0.13%
2023/01/17	1	23.50	1	23.50	23.55	0	2,295	0.00%
2023/01/16	3	23.40	4	23.54	23.85	-1	2,291	-0.04%
2023/01/13	2	23.43	1	23.65	23.35	1	2,278	0.04%
2023/01/12	40	23.55	5	23.49	23.35	35	2,270	1.54%
2023/01/11	0	0.00	7	23.50	23.90	-7	2,228	-0.31%
2023/01/10	18	23.58	2	23.60	23.40	16	2,209	0.72%
2023/01/09	5.2	23.35	28	23.67	23.75	-22.8	2,206	-1.03%
2023/01/06	7	23.36	3	23.25	23.30	4	2,192	0.18%
2023/01/05	7	24.03	20	23.52	23.35	-13	2,183	-0.60%
2023/01/04	10	24.43	7	24.31	24.00	3	2,152	0.14%
2023/01/03	6	24.40	4	24.55	24.60	2	2,126	0.09%
2022/12/30	4	24.30	1	24.30	24.45	3	2,054	0.15%
2022/12/29	4	24.39	1	24.55	24.55	3	2,038	0.15%
2022/12/28	10	24.68	4	24.13	24.10	6	1,992	0.30%
2022/12/27	13.3	25.04	11	24.70	25.20	2.3	1,949	0.12%
2022/12/26	15	25.62	11.4	25.52	25.95	3.6	1,855	0.19%
2022/12/23	75	25.33	72	24.58	24.50	3	1,636	0.18%
2022/12/22	26	23.65	21	24.20	24.20	5	1,465	0.34%
2022/12/21	3.2	24.16	2	24.23	24.00	1.2	1,410	0.09%
2022/12/20	63	25.65	82	24.69	24.05	-19	1,317	-1.44%
2022/12/19	0	0.00	19	24.00	24.85	-19	944	-2.01%
2022/12/16	17	22.81	12	22.92	22.60	5	907	0.55%
2022/12/15	5	22.52	7	22.58	22.45	-2	840	-0.23%
2022/12/14	28.1	23.14	6	23.31	23.50	22.1	819	2.70%
2022/12/13	34.4	23.93	39	23.52	23.80	-4.7	767	-0.61%
2022/12/12	20	23.22	5	22.89	22.90	15	622	2.41%
2022/12/09	1	22.30	0	0.00	22.20	1	552	0.18%
2022/12/08	5	22.43	8	22.49	22.60	-3	551	-0.54%
2022/12/07	4.2	22.39	10	22.73	22.75	-5.8	530	-1.10%
2022/12/05	0	0.00	1	21.25	21.50	-1	516	-0.19%
2022/12/01	2	20.70	0	0.00	20.75	2	520	0.38%
2022/11/30	9	20.64	0	0.00	20.70	9	544	1.65%
2022/11/23	0	0.00	1	20.55	20.60	-1	832	-0.12%
2022/11/22	3	20.43	0	0.00	20.25	3	839	0.36%
2022/11/21	3	20.30	0	0.00	20.35	3	854	0.35%
2022/11/18	0	20.25	3	20.30	20.30	-3	868	-0.35%
2022/11/17	5	20.45	2	20.45	20.45	3	894	0.34%
2022/11/14	0	0.00	1	20.15	20.20	-1	990	-0.10%
2022/11/11	0	0.00	2	20.00	20.05	-2	1,051	-0.19%
2022/11/08	3.1	20.15	0	0.00	19.90	3.1	1,139	0.27%
2022/11/07	2	20.18	0	0.00	20.10	2	1,138	0.18%
2022/11/04	0	0.00	1	19.75	19.80	-1	1,142	-0.09%
2022/10/25	0	0.00	4	19.05	18.85	-4	1,181	-0.34%
2022/10/24	0	0.00	3	19.25	19.25	-3	1,179	-0.25%
2022/10/21	0	0.00	1	19.30	19.25	-1	1,191	-0.08%
2022/10/20	1	19.45	2	19.38	19.60	-1	1,212	-0.08%
2022/10/19	1	19.85	1	20.00	19.60	0	1,220	0.00%
2022/10/18	0	0.00	1	19.90	19.85	-1	1,234	-0.08%
2022/10/17	3	19.22	0	0.00	19.55	3	1,242	0.24%
2022/10/14	4	19.58	0	0.00	19.90	4	1,241	0.32%
2022/10/11	1	19.75	0	0.00	19.80	1	1,250	0.08%
2022/10/07	1	20.50	0	0.00	20.45	1	1,248	0.08%
2022/10/06	0	0.00	2	20.85	20.85	-2	1,255	-0.16%
2022/10/05	0.2	20.99	0	0.00	20.70	0.2	1,264	0.02%
2022/09/27	0	0.00	1	20.35	21.20	-1	1,287	-0.08%
2022/09/23	0	0.00	11	22.03	21.50	-11	1,294	-0.85%
2022/09/22	10	22.50	0	0.00	22.40	10	1,298	0.77%
2022/09/20	1	22.85	0	0.00	23.10	1	1,297	0.08%
2022/09/15	0	0.00	1	22.75	22.85	-1	1,305	-0.08%
2022/09/14	2	23.63	1	24.20	23.40	1	1,294	0.08%
2022/09/13	1	24.25	1	24.60	23.85	0	1,279	0.00%
2022/09/12	0	0.00	15	24.26	24.60	-15	1,283	-1.17%
2022/09/08	16	23.88	6	24.21	24.25	10	1,291	0.77%
2022/09/07	2	23.63	0	0.00	23.55	2	1,294	0.15%
2022/09/06	2	24.00	1	23.90	23.85	1	1,298	0.08%
2022/09/05	3	25.42	3	25.22	24.45	0	1,301	0.00%
2022/09/02	2	25.35	1	25.10	24.80	1	1,278	0.08%
2022/09/01	19	25.87	10.2	25.50	25.60	8.9	1,287	0.69%
2022/08/31	7	24.82	5	24.91	24.50	2	1,262	0.16%
2022/08/30	1	24.05	1	24.05	24.00	0	1,202	0.00%
2022/08/29	1	23.35	0	0.00	23.85	1	1,196	0.08%
2022/08/26	1	23.90	0	0.00	23.85	1	1,201	0.08%
2022/08/25	0	0.00	10	24.00	23.95	-10	1,198	-0.83%
2022/08/24	0.2	23.90	1	24.10	23.80	-0.8	1,199	-0.07%
2022/08/22	20.2	24.35	4	24.08	23.25	16.2	1,183	1.37%
2022/08/19	1	23.55	5	23.05	23.40	-4	1,140	-0.35%
2022/08/18	1	22.90	0.2	23.50	22.95	0.8	1,138	0.07%
2022/08/17	5	23.27	8	22.91	23.10	-3	1,098	-0.27%
2022/08/15	0	21.50	2	21.78	21.80	-2	1,107	-0.18%
2022/08/12	1	20.70	3	20.80	20.75	-2	1,134	-0.18%
2022/08/11	1	20.55	4	20.50	20.55	-3	1,272	-0.24%
2022/08/08	0	0.00	6	20.31	20.15	-6	1,455	-0.41%
2022/08/05	0	0.00	9	19.87	19.95	-9	1,554	-0.58%
2022/08/04	1	19.10	0	0.00	19.35	1	1,667	0.06%
2022/08/03	3	19.50	0	0.00	19.50	3	1,806	0.17%
2022/08/02	2	19.90	0	0.00	19.95	2	2,026	0.10%
2022/07/29	0	0.00	6	20.18	20.20	-6	2,486	-0.24%
2022/07/28	4	20.45	1	20.30	20.20	3	2,675	0.11%
2022/07/27	2	20.20	0	0.00	20.40	2	2,933	0.07%
2022/07/26	3	19.63	0	0.00	19.65	3	3,222	0.09%
2022/07/25	4	19.81	0	0.00	19.65	4	3,564	0.11%
2022/07/11	5	20.95	2	21.00	20.95	3	9,262	0.03%
2022/07/01	2.2	19.03	0	0.00	19.05	2.2	9,644	0.02%
2022/06/30	2	20.08	2	20.18	20.05	0	9,629	0.00%
2022/06/27	0	20.60	0	0.00	21.00	0	9,600	0.00%
2022/06/24	2	20.43	0	0.00	20.55	2	9,594	0.02%
2022/06/21	0	0.00	1	20.85	21.10	-1	9,580	-0.01%
2022/06/20	5	21.31	6	21.49	20.35	-1	9,571	-0.01%
2022/06/17	0	0.00	10	20.45	21.25	-10	9,557	-0.10%
2022/06/16	1	21.55	14	21.63	21.00	-13	9,539	-0.14%
2022/06/15	2	21.58	3	21.45	21.40	-1	9,526	-0.01%
2022/06/14	1	21.35	2	21.40	21.35	-1	9,517	-0.01%
2022/06/13	1	22.60	0	0.00	22.30	1	9,488	0.01%
2022/06/10	7	23.65	0	0.00	23.40	7	9,448	0.07%
2022/06/09	2	23.60	1	23.95	23.95	1	9,391	0.01%
2022/06/06	1	22.90	0	0.00	22.80	1	9,289	0.01%
2022/06/01	0	0.00	1	23.65	23.50	-1	9,262	-0.01%
2022/05/31	1	23.35	1	23.70	23.25	0	9,247	0.00%
2022/05/30	0	0.00	1	23.60	23.60	-1	9,232	-0.01%
2022/05/27	0	0.00	6	22.88	22.80	-6	9,210	-0.07%
2022/05/26	4	22.81	4	23.14	22.70	0	9,195	0.00%
2022/05/25	2	23.00	0	22.90	23.10	2	9,175	0.02%
2022/05/24	11	23.23	10	23.45	22.70	1	9,156	0.01%
2022/05/23	13	22.92	13	23.23	23.30	0	9,132	0.00%
2022/05/20	21	23.35	30	23.53	23.00	-9	9,081	-0.10%
2022/05/19	25	24.21	16	24.27	23.55	9	9,032	0.10%
2022/05/18	18	24.65	2	24.50	24.55	16	8,890	0.18%
2022/05/17	2	23.70	3	23.82	23.80	-1	8,805	-0.01%
2022/05/16	3	23.47	10	23.45	23.55	-7	8,766	-0.08%
2022/05/13	4	22.80	3	23.13	23.25	1	8,686	0.01%
2022/05/12	0	0.00	9	22.86	23.00	-9	8,582	-0.10%
2022/05/11	9	23.83	10	23.59	23.00	-1	8,465	-0.01%
2022/05/10	57	23.15	60	23.32	24.20	-3	8,321	-0.04%
2022/05/09	38	24.44	64	24.66	23.90	-26	8,094	-0.32%
2022/05/06	56	24.82	55	25.00	25.00	1	7,943	0.01%
2022/05/05	23	25.36	4	25.50	25.00	19	7,620	0.25%
2022/05/04	23	25.93	38	26.85	25.10	-15	7,431	-0.20%
2022/05/03	19	28.68	14	28.49	27.80	5	7,172	0.07%
2022/04/29	53	29.36	42	29.26	28.45	11	6,868	0.16%
2022/04/28	144	31.31	122	31.33	30.50	22	6,526	0.34%	大買/大賣/
2022/04/27	78	29.92	83	29.60	31.10	-5	5,369	-0.09%
2022/04/26	46	27.78	75	27.98	28.30	-29	4,714	-0.62%
2022/04/25	66	30.63	61	30.57	28.70	5	4,437	0.11%
2022/04/22	57	31.44	54	30.64	30.00	3	3,840	0.08%
2022/04/21	195	32.64	162	32.49	31.00	33	3,384	0.98%	大買/大賣/
2022/04/20	88	29.69	86	30.04	31.35	2	2,068	0.10%
2022/04/19	66	29.21	47.1	28.85	28.50	18.9	1,601	1.18%
2022/04/18	23	29.00	0	0.00	29.40	23	1,104	2.08%
2022/04/15	11.1	25.39	2.1	25.88	26.75	9	1,115	0.81%
2022/04/14	5	22.75	16	23.23	24.35	-11	926	-1.19%
2022/04/13	3	22.20	0	0.00	22.15	3	852	0.35%
2022/04/12	27	22.26	26	22.80	22.90	1	842	0.12%
2022/04/11	39	23.47	48.4	23.54	23.65	-9.4	799	-1.18%
2022/04/08	11	21.75	7	21.79	22.10	4	635	0.63%
2022/04/07	0	0.00	3	21.40	21.40	-3	602	-0.50%
2022/04/06	3	21.00	3	21.30	21.00	0	588	0.00%
2022/03/29	3	20.40	0	0.00	20.60	3	590	0.51%
2022/03/28	3	21.05	3	21.70	20.70	0	589	0.00%
2022/03/25	0	0.00	3	20.60	20.65	-3	574	-0.52%
2022/03/23	0	21.05	0.1	21.05	20.95	-0.1	588	-0.02%
2022/03/22	0	0.00	1	21.20	21.20	-1	586	-0.17%
2022/03/18	1	20.55	0	0.00	20.50	1	578	0.17%
2022/03/09	0	0.00	2	19.35	19.35	-2	640	-0.31%
2022/03/08	0	0.00	9	19.07	19.10	-9	682	-1.32%
2022/03/07	0	0.00	2	19.40	19.30	-2	720	-0.28%
2022/03/04	0	0.00	1	19.80	19.80	-1	801	-0.12%
2022/02/23	1	19.70	1	19.60	19.70	0	1,039	0.00%
2022/02/22	0	19.90	0.3	19.70	19.75	-0.3	1,036	-0.03%
2022/02/21	1	20.00	1	20.00	20.10	0	1,040	0.00%
2022/02/10	0	0.00	1	20.05	20.05	-1	1,059	-0.09%
2022/02/07	1	19.50	0	0.00	19.90	1	1,063	0.09%
2022/01/20	0	20.55	0	0.00	20.65	0	1,042	0.00%
2022/01/18	1	20.79	1	20.75	20.70	0	1,041	0.00%
2022/01/12	0.3	20.80	0	0.00	20.75	0.3	1,030	0.03%
2022/01/11	5	21.34	3	21.30	20.95	2	1,022	0.20%
2022/01/10	7	22.64	7	22.76	22.30	0	991	0.00%
2022/01/07	0	0.00	2	21.70	22.15	-2	893	-0.22%
2022/01/06	5	21.90	12	21.95	21.50	-7	858	-0.82%
2022/01/04	0	0.00	2	21.38	21.70	-2	823	-0.24%
2022/01/03	0	0.00	0.4	21.00	21.05	-0.4	805	-0.05%
2021/12/30	0	0.00	1.1	20.95	21.10	-1.1	808	-0.13%
2021/12/29	0	0.00	2	20.80	20.80	-2	800	-0.25%
2021/12/28	2	20.70	0	0.00	20.65	2	806	0.25%
2021/12/24	0	0.00	1	20.75	20.75	-1	816	-0.12%
2021/12/23	0	0.00	0.2	20.70	20.75	-0.2	813	-0.02%
2021/12/21	0	20.70	0	0.00	20.60	0	814	0.01%
2021/12/17	1	21.00	0	0.00	20.80	1	811	0.12%
2021/12/16	0.1	20.65	5	20.70	20.70	-4.9	801	-0.61%
2021/12/15	0	0.00	1	20.55	20.55	-1	812	-0.12%
2021/12/14	4	20.60	0	0.00	20.50	4	817	0.49%
2021/12/13	0.1	20.60	0	0.00	20.55	0.1	815	0.01%
2021/12/10	5.2	20.91	6	21.23	20.80	-0.8	817	-0.10%
2021/12/09	0.1	20.47	0	0.00	20.45	0.1	798	0.01%
2021/12/08	0.1	20.55	1	20.60	20.45	-0.9	807	-0.11%
2021/12/06	1	20.85	1	20.85	20.80	0	841	0.00%
2021/12/03	2	20.80	25	20.79	20.80	-23	972	-2.37%
2021/12/02	32	21.06	4	20.88	20.95	28	1,088	2.57%
2021/12/01	13	20.95	8	21.00	21.00	5	1,061	0.47%
2021/11/30	7.3	20.42	1	20.60	20.35	6.3	1,024	0.61%
2021/11/29	19	22.19	40.1	22.03	22.45	-21.1	943	-2.24%
2021/11/26	29	20.63	10	20.36	20.45	19	762	2.49%
2021/11/25	2	19.75	2	19.60	19.55	0	706	0.00%
2021/11/24	1	19.70	0	0.00	19.70	1	711	0.14%
2021/11/23	0.3	19.50	0	0.00	19.40	0.3	721	0.04%
2021/11/22	0.3	19.60	0	0.00	19.60	0.3	745	0.04%
2021/11/19	0.6	19.55	0	0.00	19.50	0.6	748	0.08%
2021/11/18	0	19.35	0	0.00	19.50	0	754	0.00%
2021/11/17	0.1	19.30	0	0.00	19.45	0.1	753	0.01%
2021/11/16	1	19.15	1	19.20	19.15	0	758	0.00%
2021/11/05	0	0.00	20	19.35	19.40	-20	816	-2.45%
2021/11/03	1	19.50	0	0.00	19.50	1	868	0.12%
2021/10/29	2	19.40	0	0.00	19.25	2	913	0.22%
2021/10/28	1	19.65	0	0.00	19.65	1	930	0.11%
2021/10/27	0	0.00	5	19.18	19.50	-5	980	-0.51%
2021/10/20	0	0.00	2	19.10	19.15	-2	1,036	-0.19%
2021/10/18	0.2	19.15	0	0.00	19.20	0.2	1,080	0.02%
2021/10/15	1	19.25	0	0.00	19.25	1	1,209	0.08%
2021/10/14	2	18.75	0	0.00	18.80	2	1,348	0.15%
2021/10/08	2	19.40	3	19.47	19.35	-1	1,364	-0.07%
2021/10/07	5	19.02	5	19.35	19.50	0	1,398	0.00%
2021/10/06	1	19.20	0	0.00	18.95	1	1,431	0.07%
2021/10/04	1	19.95	0	0.00	19.15	1	1,473	0.07%
2021/10/01	1.3	20.04	2	20.03	19.90	-0.7	1,488	-0.05%
2021/09/30	0.1	20.50	0	0.00	20.40	0.1	1,495	0.01%
2021/09/29	2	20.25	0	0.00	20.25	2	1,513	0.13%
2021/09/27	1	20.50	0	0.00	20.75	1	1,564	0.06%
2021/09/24	0.1	20.52	0	0.00	20.50	0.1	1,601	0.01%
2021/09/23	1	20.30	0	0.00	20.40	1	1,624	0.06%
2021/09/22	0.2	20.23	0	0.00	20.20	0.2	1,663	0.01%
2021/09/17	2	20.90	1	20.90	20.90	1	1,703	0.06%
2021/09/16	2	21.15	0	0.00	21.05	2	1,736	0.12%
2021/09/14	0.1	21.46	2	21.40	21.35	-1.9	1,859	-0.10%
2021/09/13	1.1	21.46	0	0.00	21.35	1.1	1,895	0.06%
2021/09/10	1.2	21.78	0	0.00	21.70	1.2	1,973	0.06%
2021/09/09	7.3	22.10	1	21.90	22.00	6.3	2,057	0.31%
2021/09/08	6.7	23.06	20	23.14	22.65	-13.3	2,056	-0.65%
2021/09/07	8.2	23.42	23.6	23.31	23.70	-15.5	1,955	-0.79%
2021/09/06	7.5	22.03	7	22.21	21.85	0.5	1,847	0.03%
2021/09/03	1	21.70	10	21.95	21.70	-9	1,864	-0.48%
2021/09/02	0.1	22.20	1	22.35	22.00	-0.9	1,888	-0.05%
2021/09/01	0	0.00	2	22.00	22.10	-2	1,930	-0.10%
2021/08/30	3	22.13	0	0.00	22.15	3	2,079	0.14%
2021/08/27	0	0.00	2	23.25	23.25	-2	2,179	-0.09%
2021/08/26	0	0.00	17	22.85	23.60	-17	2,382	-0.71%
2021/08/25	0	0.00	80	22.14	22.45	-80	2,786	-2.87%
2021/08/24	0.1	22.50	0	0.00	22.15	0.1	3,538	0.00%
2021/08/23	0	0.00	1	22.30	22.40	-1	3,540	-0.03%
2021/08/19	2	21.75	0	0.00	21.35	2	3,773	0.05%
2021/08/16	1	23.35	5	23.21	23.20	-4	4,064	-0.10%
2021/08/13	0	24.25	0	0.00	23.85	0	4,084	0.00%
2021/08/12	0	0.00	1	24.00	23.95	-1	4,144	-0.02%
2021/08/11	0.1	23.80	2	23.93	23.70	-1.9	4,220	-0.05%
2021/08/10	7	24.84	0	0.00	24.35	7	4,352	0.16%
2021/08/09	0.1	25.75	0	0.00	25.90	0.1	4,541	0.00%
2021/08/06	5	26.45	5.1	26.51	25.75	-0.1	4,646	0.00%
2021/08/05	0.4	25.75	6	26.10	25.70	-5.6	4,867	-0.12%
2021/08/04	60	26.43	1	26.30	26.15	59	4,937	1.20%
2021/08/03	10	25.75	0	0.00	26.15	10	4,938	0.20%
2021/08/02	62.3	26.66	12	25.81	26.40	50.3	4,936	1.02%
2021/07/30	3.5	24.79	0	0.00	24.40	3.5	4,889	0.07%
2021/07/29	0.1	24.70	3	25.00	24.85	-2.9	4,891	-0.06%
2021/07/28	1	23.90	0	0.00	24.30	1	4,893	0.02%
2021/07/27	0.1	25.25	3	24.77	24.75	-2.9	4,912	-0.06%
2021/07/26	1	25.50	7	25.59	25.40	-6	4,946	-0.12%
2021/07/23	1	25.30	0	0.00	25.00	1	4,951	0.02%
2021/07/22	0.1	24.95	14	24.78	24.75	-13.9	4,938	-0.28%
2021/07/21	29.1	26.04	10	25.71	25.15	19.1	4,922	0.39%
2021/07/20	35	27.26	25	27.38	27.80	10	4,799	0.21%
2021/07/19	0	0.00	2	25.08	25.30	-2	4,667	-0.04%
2021/07/16	1	24.90	0	0.00	24.90	1	4,675	0.02%
2021/07/15	5	25.35	4	25.23	25.35	1	4,673	0.02%
2021/07/14	0	0.00	10	24.25	24.80	-10	4,669	-0.21%
2021/07/13	7.1	24.72	6	24.33	24.20	1.1	4,642	0.02%
2021/07/12	7	25.59	15	25.79	25.40	-8	4,607	-0.17%
2021/07/09	1	26.95	2	26.45	26.15	-1	4,585	-0.02%
2021/07/08	6	26.20	0	0.00	26.30	6	4,582	0.13%
2021/07/07	0	0.00	1	26.70	26.30	-1	4,575	-0.02%
2021/07/02	1.1	26.20	3	26.30	26.15	-1.9	4,562	-0.04%
2021/07/01	0.1	26.55	11	26.30	26.20	-10.9	4,546	-0.24%
2021/06/30	1	27.10	1	27.35	26.80	0	4,512	0.00%
2021/06/29	6	27.03	3	27.27	26.90	3	4,493	0.07%
2021/06/28	2	27.90	10	27.69	27.80	-8	4,462	-0.18%
2021/06/25	4.1	27.63	11	27.38	27.00	-6.9	4,416	-0.16%
2021/06/24	18.2	28.21	14	28.20	27.75	4.2	4,392	0.09%
2021/06/23	17.2	27.47	27	27.04	27.70	-9.8	4,348	-0.23%
2021/06/22	10	28.28	5	27.89	27.55	5	4,287	0.12%
2021/06/21	14.1	28.53	18	28.45	27.85	-3.9	4,259	-0.09%
2021/06/18	26	30.54	52	30.27	29.75	-26	4,184	-0.62%
2021/06/17	38	30.25	22	30.43	30.60	16	4,120	0.39%
2021/06/16	3	30.20	7	30.26	29.65	-4	4,135	-0.10%
2021/06/15	2	30.68	9	30.81	30.65	-7	4,106	-0.17%
2021/06/11	4.1	31.74	6	31.80	31.65	-1.9	4,089	-0.05%
2021/06/10	3.2	31.31	8	31.42	31.15	-4.8	4,126	-0.12%
2021/06/09	50.1	32.16	53	32.11	31.85	-2.9	4,116	-0.07%
2021/06/08	19.1	32.37	6	32.77	31.80	13.1	4,078	0.32%
2021/06/07	52	34.21	44	33.94	33.80	8	4,022	0.20%
2021/06/04	39.2	32.83	49	32.85	32.50	-9.8	3,940	-0.25%
2021/06/03	107	34.28	68	33.99	34.55	39	3,839	1.02%	大買/
2021/06/02	69	32.11	80.7	32.50	33.95	-11.7	3,640	-0.32%
2021/06/01	155	32.20	140.5	32.04	30.90	14.6	3,218	0.45%	大買/大賣/
2021/05/31	0	0.00	4	30.35	30.35	-4	2,467	-0.16%
2021/05/28	0	0.00	15	27.60	27.60	-15	2,464	-0.61%
2021/05/27	16	24.93	69	25.03	25.10	-53	2,461	-2.15%
2021/05/26	72	22.00	169	22.34	22.85	-97	2,241	-4.33%	大賣/
2021/05/25	5	20.75	10	20.90	20.80	-5	1,969	-0.25%
2021/05/24	22	21.30	11	21.47	20.80	11	1,955	0.56%
2021/05/21	35	20.51	20	20.65	20.80	15	1,925	0.78%
2021/05/20	34	21.23	37	21.45	20.75	-3	1,901	-0.16%
2021/05/19	34	21.22	31	21.07	20.85	3	1,843	0.16%
2021/05/18	65	21.49	43	21.69	21.55	22	1,770	1.24%
2021/05/17	64	22.32	237	22.27	22.65	-173	1,625	-10.64%	大賣/鉅額交易
2021/05/14	38	21.37	1	21.00	20.60	37	1,409	2.62%
2021/05/13	22	21.58	175	21.92	22.25	-153	1,288	-11.88%	大賣/鉅額交易
2021/05/12	28	20.12	24	20.14	20.25	4	1,036	0.39%
2021/05/11	4	19.11	78	19.10	19.20	-74	963	-7.68%
2021/05/06	6	19.74	0	0.00	19.50	6	937	0.64%
2021/05/05	4	19.78	0	0.00	19.80	4	932	0.43%
2021/05/04	13	19.73	10	19.85	19.80	3	929	0.32%
2021/05/03	15	21.38	60	21.39	20.80	-45	903	-4.98%
2021/04/29	32	21.07	10	20.88	20.85	22	863	2.55%
2021/04/28	10	20.90	12.1	20.74	20.75	-2.1	843	-0.25%
2021/04/27	4	20.60	15	20.70	20.70	-11	839	-1.31%
2021/04/26	0	0.00	5	20.45	20.50	-5	839	-0.60%
2021/04/23	3	20.30	0	0.00	20.30	3	841	0.36%
2021/04/22	5	20.64	5	20.80	20.25	0	846	0.00%
2021/04/21	0	0.00	10	20.78	20.85	-10	836	-1.20%
2021/04/20	0	0.00	5	20.70	20.85	-5	840	-0.60%
2021/04/16	2	20.35	0	0.00	20.40	2	849	0.24%
2021/04/14	12	20.70	0	0.00	20.30	12	852	1.41%
2021/04/13	4	21.18	22	21.39	21.10	-18	855	-2.10%
2021/04/12	1	21.75	15	21.66	21.70	-14	849	-1.65%
2021/04/09	4	21.35	30	21.14	21.40	-26	828	-3.14%
2021/04/08	0	0.00	5	20.95	21.00	-5	819	-0.61%
2021/04/07	0	0.00	10	21.10	21.10	-10	818	-1.22%
2021/03/31	10	20.95	0	0.00	20.85	10	904	1.11%
2021/03/30	3	21.13	0	0.00	21.15	3	928	0.32%
2021/03/25	17	21.67	1	21.60	21.50	16	1,089	1.47%
2021/03/24	40	21.36	22	21.41	21.35	18	1,106	1.63%
2021/03/23	10	21.33	0	0.00	21.10	10	1,100	0.91%
2021/03/22	12	21.68	14.1	21.58	21.50	-2.1	1,106	-0.19%
2021/03/19	0	0.00	10	21.49	21.40	-10	1,095	-0.91%
2021/03/17	22	20.55	0	0.00	20.45	22	1,080	2.04%
2021/03/16	86	20.78	15	20.67	20.70	71	1,076	6.60%
2021/03/15	31	20.24	0	0.00	20.25	31	1,036	2.99%
2021/03/12	0	0.00	95	20.04	20.00	-95	1,040	-9.13%
2021/03/11	0	0.00	81	20.02	20.05	-81	1,041	-7.78%
2021/03/10	0	0.00	20	20.16	20.05	-20	1,035	-1.93%
2021/03/09	3	19.80	7	19.95	20.05	-4	1,032	-0.39%
2021/03/08	0	0.00	159	19.80	19.90	-159	1,033	-15.39%	大賣/鉅額交易
2021/03/05	15	19.90	16	20.04	20.00	-1	1,022	-0.10%
2021/03/04	2	19.80	10	19.83	19.85	-8	1,024	-0.78%
2021/03/03	5	19.85	1	19.85	19.85	4	1,035	0.39%
2021/03/02	1	19.65	0	0.00	19.65	1	1,036	0.10%
2021/02/26	12	19.49	0	0.00	19.85	12	1,027	1.17%
2021/02/25	15	19.48	0	0.00	19.40	15	1,041	1.44%
2021/02/24	23	19.55	1	19.50	19.40	22	1,075	2.04%
2021/02/23	11	20.02	2	20.25	19.80	9	1,074	0.84%
2021/02/22	0	0.00	11	19.95	20.00	-11	1,068	-1.03%
2021/02/19	72	19.73	2	19.80	19.75	70	1,062	6.59%
2021/02/18	0	0.00	6	19.20	19.35	-6	1,057	-0.57%
2021/02/05	1	19.00	6	19.03	19.00	-5	1,053	-0.47%
2021/02/04	0	0.00	3	19.37	19.10	-3	1,058	-0.28%
2021/02/03	0	0.00	5	19.05	19.10	-5	1,064	-0.47%
2021/02/02	1	18.90	0	0.00	18.85	1	1,111	0.09%
2021/02/01	11	18.95	1	18.80	18.85	10	1,138	0.88%
2021/01/27	2	19.40	0	0.00	19.15	2	1,129	0.18%
2021/01/25	24	19.81	14	19.83	19.65	10	1,118	0.89%
2021/01/21	10	19.45	1	19.30	19.05	9	1,106	0.81%
2021/01/20	5	19.28	0	0.00	19.15	5	1,103	0.45%
2021/01/19	1	19.50	0	0.00	19.45	1	1,098	0.09%
2021/01/18	16	20.28	5	20.22	19.90	11	1,094	1.01%
2021/01/15	0	0.00	1	19.70	19.75	-1	1,090	-0.09%
2021/01/14	3	20.10	1	20.25	20.10	2	1,077	0.19%
2021/01/13	13	20.52	20	20.55	20.40	-7	1,070	-0.65%
2021/01/12	10	21.00	0	0.00	20.80	10	1,060	0.94%
2021/01/11	27	21.31	2	21.60	21.15	25	1,049	2.38%
2021/01/08	4	20.80	10	20.83	20.90	-6	1,033	-0.58%
2021/01/07	42	20.37	0	0.00	20.25	42	1,025	4.10%
2021/01/06	7	20.56	11	20.85	20.15	-4	1,016	-0.39%
2021/01/05	3	20.97	5	21.00	20.90	-2	992	-0.20%
2021/01/04	4	21.05	10	21.08	21.00	-6	983	-0.61%
2020/12/31	25	21.10	5	21.35	21.05	20	980	2.04%
2020/12/30	97	21.22	1	21.30	21.35	96	980	9.79%
2020/12/29	225	21.07	12	21.14	21.05	213	975	21.82%	大買/鉅額交易
2020/12/28	6	21.96	21	22.09	21.70	-15	946	-1.59%
2020/12/25	26	22.25	11	22.40	21.85	15	915	1.64%
2020/12/24	33	22.27	15.9	22.13	22.10	17.1	881	1.94%
2020/12/23	35	22.03	25	22.07	21.95	10	847	1.18%
2020/12/22	50	21.70	35	21.84	22.30	15	806	1.86%
2020/12/21	57	21.25	29	21.31	21.55	28	729	3.84%
2020/12/18	16	20.72	16	20.67	20.55	0	667	0.00%
2020/12/17	2	20.20	5	20.30	20.35	-3	635	-0.47%
2020/12/16	10	20.25	7	20.13	20.05	3	624	0.48%
2020/12/15	5	20.40	21	20.38	19.85	-16	606	-2.64%
2020/12/14	51	20.31	19	20.26	20.40	32	584	5.47%
2020/12/11	5	19.50	0	0.00	19.25	5	556	0.90%
2020/12/10	16	20.04	6	20.10	19.90	10	544	1.84%
2020/12/09	38	20.47	13.4	20.50	20.25	24.6	540	4.55%
2020/12/08	111	19.92	0	0.00	19.95	111	520	21.32%	大買/鉅額交易
2020/12/03	0	0.00	1	19.50	19.40	-1	510	-0.20%
2020/12/02	1	19.40	3	19.25	19.20	-2	507	-0.39%
2020/11/30	9	19.74	6	19.62	19.45	3	516	0.58%
2020/11/26	1	19.25	2	19.40	19.35	-1	496	-0.20%
2020/11/24	1	19.10	1	19.20	19.05	0	491	0.00%
2020/11/23	10	19.00	17	19.39	19.45	-7	481	-1.45%
2020/11/12	3	18.32	7	18.25	18.25	-4	516	-0.77%
2020/11/11	5	18.00	0	0.00	18.30	5	528	0.95%
2020/11/10	14	18.73	13	18.78	17.90	1	533	0.19%
2020/11/09	10	18.05	0	0.00	18.70	10	491	2.03%
2020/11/05	0	0.00	0.2	17.10	17.25	-0.2	481	-0.05%
2020/11/03	1	16.80	0	17.00	16.85	1	526	0.19%
2020/11/02	0	0.00	16	16.53	16.85	-16	554	-2.88%
2020/10/27	0	0.00	1	17.35	17.40	-1	655	-0.15%
2020/10/23	1	17.65	5	17.60	17.65	-4	694	-0.58%
2020/10/21	1	17.75	0	0.00	17.75	1	741	0.13%
2020/10/15	1	17.80	0	0.00	17.85	1	807	0.12%
2020/10/13	1	17.75	0	0.00	17.75	1	891	0.11%
2020/10/07	1	18.50	0	0.00	18.45	1	981	0.10%
2020/09/30	0	0.00	3	17.30	17.55	-3	1,213	-0.25%
2020/09/24	0	0.00	2	17.40	17.40	-2	1,412	-0.14%
2020/09/23	0	0.00	1	18.15	18.00	-1	1,461	-0.07%
2020/09/18	1	18.35	1	18.50	18.60	0	1,716	0.00%
2020/09/17	0	0.00	1	18.20	18.30	-1	1,746	-0.06%
2020/09/16	1	18.25	0	0.00	18.15	1	1,776	0.06%
2020/09/14	0	0.00	1	18.10	18.15	-1	1,891	-0.05%
2020/09/11	5	18.40	1	18.40	18.25	4	2,024	0.20%
2020/09/10	2	18.80	0	0.00	18.70	2	2,128	0.09%
2020/09/08	3	19.02	2	18.85	18.85	1	2,522	0.04%
2020/08/31	1	19.35	0	0.00	19.25	1	2,647	0.04%
2020/08/28	0	0.00	1	19.70	19.65	-1	2,674	-0.04%
2020/08/24	0	0.00	1	19.30	19.35	-1	2,845	-0.04%
2020/08/21	2	19.08	3	19.13	19.25	-1	2,891	-0.03%
2020/08/20	2	18.70	1	18.90	18.90	1	2,960	0.03%
2020/08/19	1	20.15	11	20.76	20.15	-10	3,032	-0.33%
2020/08/18	1	21.10	14	20.91	20.50	-13	3,117	-0.42%
2020/08/17	0	0.00	6	20.17	20.75	-6	3,210	-0.19%
2020/08/14	1	20.25	1	19.95	19.90	0	3,270	0.00%
2020/08/12	1	19.85	1	19.65	19.95	0	3,474	0.00%
2020/08/11	1	19.89	1	19.65	19.65	0	3,626	0.00%
2020/08/07	4	20.38	4	20.35	20.15	0	3,841	0.00%
2020/08/06	1	20.20	2	20.05	19.90	-1	4,088	-0.02%
2020/08/05	1	19.75	2	20.13	19.75	-1	4,121	-0.02%
2020/08/04	1	19.95	3	20.03	19.95	-2	4,213	-0.05%
2020/08/03	6	19.83	3	19.58	20.30	3	4,338	0.07%
2020/07/31	2	18.85	0	0.00	19.00	2	4,648	0.04%
2020/07/29	0	0.00	2	18.33	18.30	-2	5,036	-0.04%
2020/07/28	2	17.95	1	17.90	17.70	1	5,147	0.02%
2020/07/27	2	18.68	7	18.39	18.05	-5	5,220	-0.10%
2020/07/24	1	19.05	0	0.00	19.10	1	5,429	0.02%
2020/07/23	3	19.80	6	20.21	19.65	-3	5,548	-0.05%
2020/07/22	4	20.11	2	20.40	19.95	2	5,839	0.03%
2020/07/21	6	19.93	1	20.05	19.80	5	6,334	0.08%
2020/07/20	3	19.40	4	19.61	19.80	-1	6,548	-0.02%
2020/07/17	11	19.81	15	19.18	19.30	-4	6,558	-0.06%
2020/07/16	1	20.95	3	21.08	20.80	-2	6,537	-0.03%
2020/07/15	12	20.91	0	0.00	20.80	12	6,553	0.18%
2020/07/14	10	21.35	1	22.10	21.10	9	6,574	0.14%
2020/07/13	1	21.75	4	22.43	21.65	-3	6,631	-0.04%
2020/07/10	13	21.98	10	22.03	21.20	3	6,568	0.05%
2020/07/09	7	21.99	11	22.21	22.05	-4	6,545	-0.06%
2020/07/08	6	21.94	25	22.10	21.90	-19	6,578	-0.29%
2020/07/07	1	21.05	10	20.65	20.60	-9	6,526	-0.14%
2020/07/06	8	21.08	10	21.10	21.05	-2	6,552	-0.03%
2020/07/03	3	21.12	4	21.05	21.15	-1	6,592	-0.02%
2020/07/02	2	21.78	6	21.68	21.55	-4	6,720	-0.06%
2020/07/01	12	21.50	16	21.28	21.40	-4	6,783	-0.06%
2020/06/30	3	21.47	9	21.44	21.45	-6	6,843	-0.09%
2020/06/29	10	21.82	6	21.81	22.00	4	6,814	0.06%
2020/06/24	3	20.50	4	20.73	20.50	-1	6,648	-0.02%
2020/06/23	0	0.00	4	21.13	21.15	-4	6,662	-0.06%
2020/06/22	12	21.30	17	21.45	21.10	-5	6,690	-0.07%
2020/06/19	9	22.28	0	0.00	22.20	9	6,664	0.14%
2020/06/18	42	23.39	16	23.46	23.00	26	6,678	0.39%
2020/06/17	9	22.23	16	22.38	22.50	-7	6,602	-0.11%
2020/06/16	39	22.26	14	22.25	22.40	25	6,549	0.38%
2020/06/15	4	20.43	12	20.47	20.80	-8	6,290	-0.13%
2020/06/12	1	18.90	1	19.00	18.95	0	6,198	0.00%
2020/06/11	1	19.95	1	19.95	18.60	0	6,198	0.00%
2020/06/10	2	19.58	0	0.00	19.40	2	6,200	0.03%
2020/06/09	0	0.00	2	19.50	19.35	-2	6,172	-0.03%
2020/06/08	0	0.00	4	19.23	19.05	-4	6,166	-0.06%
2020/06/05	3	19.60	3	19.55	19.55	0	6,187	0.00%
2020/06/04	8	19.61	7	19.56	19.40	1	6,201	0.02%
2020/06/03	2	20.10	7	19.89	19.95	-5	6,243	-0.08%
2020/06/02	5	18.47	11	18.60	18.85	-6	6,216	-0.10%
2020/06/01	10	19.22	7	19.09	19.00	3	6,614	0.05%
2020/05/29	5	19.42	5	19.32	19.25	0	6,852	0.00%
2020/05/28	25	19.77	35	19.80	19.25	-10	7,066	-0.14%
2020/05/27	2	20.05	2.2	19.77	19.70	-0.2	7,261	0.00%
2020/05/26	14	21.73	20	20.75	20.55	-6	7,369	-0.08%
2020/05/25	8	21.94	10	21.76	21.60	-2	7,353	-0.03%
2020/05/22	26	21.72	36	21.61	21.40	-10	7,567	-0.13%
2020/05/21	8	21.12	8	21.23	21.10	0	7,532	0.00%
2020/05/20	13	21.01	35	20.65	20.65	-22	7,575	-0.29%
2020/05/19	37	21.58	24	20.99	20.60	13	7,520	0.17%
2020/05/18	12	21.65	21	21.68	21.45	-9	7,397	-0.12%
2020/05/15	6	20.68	16	20.65	20.60	-10	7,244	-0.14%
2020/05/14	8	20.82	6	21.08	19.90	2	7,145	0.03%
2020/05/13	47	20.65	89	20.56	20.85	-42	7,034	-0.60%
2020/05/12	18	20.26	8	20.53	20.40	10	6,792	0.15%
2020/05/11	43	19.86	43	19.92	19.95	0	6,748	0.00%
2020/05/08	59	21.20	49	20.50	20.05	10	6,657	0.15%
2020/05/07	134	23.67	71	23.13	22.25	63	6,606	0.95%	大買/
2020/05/06	15	23.21	61	23.63	23.80	-46	6,379	-0.72%
2020/05/05	55	21.14	39	21.33	21.65	16	6,154	0.26%
2020/05/04	28	20.85	39	20.87	20.65	-11	5,992	-0.18%
2020/04/30	22	20.16	16	20.25	20.10	6	5,898	0.10%
2020/04/29	42	20.99	32	21.11	20.70	10	5,891	0.17%
2020/04/28	38	20.36	64	20.73	20.10	-26	5,688	-0.46%
2020/04/27	66	21.31	72	21.60	21.50	-6	5,600	-0.11%
2020/04/24	241	19.89	190	20.01	20.70	51	5,299	0.96%	大買/大賣/
2020/04/23	11	18.67	39	18.73	19.05	-28	4,780	-0.59%
2020/04/22	7	17.11	19	17.39	17.35	-12	4,548	-0.26%
2020/04/21	19	17.08	9	17.24	16.95	10	4,504	0.22%
2020/04/20	15	17.68	7	17.64	17.60	8	4,472	0.18%
2020/04/17	8	17.24	9	17.31	17.40	-1	4,432	-0.02%
2020/04/16	13	17.57	15	17.69	17.85	-2	4,377	-0.05%
2020/04/15	12	17.44	13	17.18	17.10	-1	4,280	-0.02%
2020/04/14	1	17.65	3	17.77	17.75	-2	4,239	-0.05%
2020/04/13	50	17.87	27	17.71	17.90	23	4,192	0.55%
2020/04/10	7	17.47	1	17.40	17.30	6	4,078	0.15%
2020/04/09	11	17.03	1	16.85	16.95	10	3,997	0.25%
2020/04/08	1	17.95	0	0.00	17.30	1	3,949	0.03%
2020/04/07	8	17.68	5	17.67	17.15	3	3,883	0.08%
2020/04/06	1	15.80	2	15.90	17.15	-1	3,727	-0.03%
2020/04/01	1	15.55	2	14.78	15.60	-1	3,610	-0.03%
2020/03/31	5	14.42	1	14.35	14.20	4	3,527	0.11%
2020/03/30	4	14.70	1	14.90	14.65	3	3,508	0.09%
2020/03/27	14	15.24	0	0.00	14.35	14	3,483	0.40%
2020/03/26	10	15.03	13	15.17	15.40	-3	3,434	-0.09%
2020/03/25	23	14.72	5	14.80	14.30	18	3,374	0.53%
2020/03/24	9	14.67	0	0.00	14.55	9	3,338	0.27%
2020/03/23	1	14.75	2	14.90	14.90	-1	3,267	-0.03%
2020/03/20	0	0.00	1	13.00	13.55	-1	3,205	-0.03%
2020/03/18	1	13.55	1	13.70	13.70	0	3,127	0.00%
2020/03/17	0	0.00	6	13.52	13.35	-6	3,099	-0.19%
2020/03/16	2	14.75	11	15.37	14.80	-9	3,068	-0.29%
2020/03/13	9	14.45	0.7	14.45	14.45	8.3	3,019	0.27%
2020/03/12	1	17.10	0.3	16.05	16.05	0.7	3,016	0.02%
2020/03/11	2	18.10	3	18.22	17.80	-1	2,997	-0.03%
2020/03/10	2	18.05	1	18.10	17.80	1	2,952	0.03%
2020/03/09	7	20.12	2	21.00	19.75	5	2,921	0.17%
2020/03/06	1	21.90	11.5	23.03	21.90	-10.5	2,845	-0.37%
2020/03/05	56	22.14	84	22.41	22.20	-28	2,778	-1.01%
2020/03/04	43	21.13	23	21.20	21.55	20	2,328	0.86%
2020/03/03	6	19.38	1	19.30	19.60	5	2,065	0.24%
2020/03/02	8	18.91	3	19.32	19.60	5	1,824	0.27%
2020/02/27	2	17.45	2	17.65	17.85	0	1,586	0.00%
2020/02/25	1	16.90	5	17.31	16.65	-4	1,365	-0.29%
2020/02/24	1	15.80	4	16.40	16.50	-3	1,059	-0.28%
2020/02/21	1	14.65	13	14.78	15.00	-12	980	-1.22%
2020/02/20	0	0.00	6	13.65	13.65	-6	889	-0.67%
2020/02/19	3	12.95	0	0.00	13.00	3	846	0.35%
2020/02/13	0	0.00	5	13.55	13.55	-5	808	-0.62%
2020/02/11	2	13.50	0	0.00	13.50	2	753	0.27%
2020/02/10	8	13.69	1	14.00	13.60	7	735	0.95%
2020/02/07	7	13.81	1	14.10	14.30	6	642	0.93%
2020/02/06	0	0.00	8	13.05	13.00	-8	499	-1.60%
2020/02/05	4	13.28	0	0.00	13.15	4	491	0.81%
2020/02/04	11	13.35	1	13.55	13.55	10	484	2.06%
2020/02/03	3	13.68	5	13.74	13.90	-2	435	-0.46%
2020/01/31	3	12.80	1	12.90	12.65	2	340	0.59%
2020/01/30	3	13.50	2	13.38	13.50	1	314	0.32%
2020/01/20	0	0.00	1	12.20	12.30	-1	271	-0.37%
2019/12/30	1	11.85	0	0.00	11.85	1	335	0.30%
2019/12/17	0	0.00	2	12.00	12.00	-2	792	-0.25%
2019/12/16	0	0.00	1	11.90	12.00	-1	792	-0.13%
2019/11/25	0	0.00	1	12.85	12.75	-1	764	-0.13%
2019/11/22	0	0.00	2	12.85	12.80	-2	748	-0.27%
2019/11/19	1	12.55	0	0.00	12.50	1	702	0.14%
2019/11/13	0	0.00	2	11.85	11.85	-2	658	-0.30%
2019/10/24	0	0.00	10	12.00	11.85	-10	639	-1.56%
2019/10/14	3	11.78	0	0.00	11.75	3	692	0.43%
2019/10/09	10	11.85	0	0.00	11.70	10	689	1.45%
2019/09/27	2	12.78	1	12.60	12.80	1	590	0.17%
2019/09/26	20	13.30	34	13.40	13.10	-14	549	-2.55%
2019/09/25	3	12.48	24	12.80	12.85	-21	365	-5.74%
2019/09/24	2	11.30	0	0.00	11.70	2	245	0.82%
2019/07/30	1	10.80	0	0.00	10.80	1	174	0.57%
2019/07/23	1	11.25	0	0.00	11.25	1	161	0.62%
2019/07/19	20	11.80	0	0.00	11.80	20	146	13.64%
2019/07/18	0	0.00	26	12.00	12.00	-26	119	-21.72%
2019/07/15	10	10.95	0	0.00	10.95	10	73	13.65%
2019/07/02	0	0.00	6	10.85	10.85	-6	74	-8.08%
2019/06/18	0	0.00	1	10.45	10.45	-1	112	-0.89%
2019/05/02	2	10.85	0	0.00	10.85	2	179	1.12%
2019/04/19	0	11.05	0	0.00	11.10	0	182	0.00%
2019/04/12	1	11.35	3	11.30	11.30	-2	210	-0.95%
2019/03/28	1	11.75	1	11.75	11.65	0	214	0.00%
2019/03/21	0	11.30	0	0.00	11.35	0	177	0.00%
2019/03/13	0	0.00	1	11.30	11.30	-1	159	-0.63%
2019/03/12	0	0.00	1	11.25	11.25	-1	158	-0.63%
2019/03/04	1	11.20	0	0.00	11.20	1	169	0.59%
2019/02/27	2	11.20	1	11.25	11.20	1	169	0.59%
2019/02/25	3	11.20	0	0.00	11.30	3	154	1.94%
2019/02/18	0	0.00	2	11.45	11.45	-2	152	-1.31%
2019/02/14	1	11.20	0	0.00	11.25	1	151	0.66%
2019/01/25	2	11.00	0	0.00	11.00	2	151	1.32%
2019/01/18	1	11.00	0	0.00	10.85	1	166	0.60%
2019/01/15	1	10.90	0	0.00	10.90	1	166	0.60%
2019/01/03	0	0.00	5	10.93	11.05	-5	160	-3.12%
2018/12/14	0	0.00	1	10.70	10.70	-1	210	-0.47%
2018/12/12	0	0.00	4	10.61	10.70	-4	226	-1.77%
2018/12/04	1	11.05	1	11.10	11.00	0	252	0.00%
2018/11/30	0	0.00	1	10.85	10.70	-1	252	-0.40%
2018/11/29	1	10.60	0	0.00	10.55	1	250	0.40%
2018/11/26	0	0.00	1	10.40	10.30	-1	266	-0.38%
2018/11/21	0	0.00	3	10.75	10.70	-3	266	-1.12%
2018/11/05	0	0.00	1	10.45	10.35	-1	302	-0.33%
2018/10/29	1	10.10	0	0.00	10.05	1	315	0.32%
2018/10/26	1	10.65	0	0.00	10.25	1	318	0.31%
2018/10/19	1	11.10	0	0.00	11.15	1	319	0.31%
2018/10/17	1	11.45	0	0.00	11.50	1	324	0.31%
2018/10/16	0	0.00	2	11.25	11.10	-2	316	-0.63%
2018/10/11	5	10.95	1	10.95	10.95	4	316	1.27%
2018/10/08	1	12.30	0	0.00	12.35	1	324	0.31%
2018/10/04	0	0.00	2	13.10	13.05	-2	338	-0.59%
2018/10/03	0	0.00	1	12.80	12.70	-1	325	-0.31%
2018/09/28	1	12.10	0	0.00	12.00	1	312	0.32%
2018/09/26	1	12.15	0	0.00	12.20	1	316	0.32%
2018/09/18	0	0.00	1	12.75	12.45	-1	323	-0.31%
2018/09/14	0	0.00	1	12.40	12.40	-1	314	-0.32%
2018/08/13	2	12.30	0	0.00	12.30	2	439	0.46%
2018/07/19	2	13.20	0	0.00	13.05	2	544	0.37%
2018/07/18	0	0.00	1	13.55	13.30	-1	564	-0.18%
2018/07/17	0	0.00	2	13.40	13.35	-2	617	-0.32%
2018/07/10	0	0.00	1	12.95	12.90	-1	634	-0.16%
2018/07/06	1	12.55	0	0.00	12.60	1	650	0.15%
2018/06/26	1	13.35	10	13.32	13.35	-9	849	-1.06%
2018/06/19	1	13.60	0	0.00	13.55	1	1,092	0.09%
2018/06/15	2	14.20	0	0.00	13.85	2	1,131	0.18%
2018/06/14	5	14.00	0	0.00	14.05	5	1,146	0.44%
2018/06/12	11	14.55	7	14.46	14.30	4	1,300	0.31%
2018/06/11	1	13.70	0	0.00	13.80	1	1,275	0.08%
2018/06/01	0	0.00	1	13.90	14.00	-1	1,374	-0.07%
2018/05/30	0	0.00	15	13.29	13.20	-15	1,336	-1.12%
2018/05/28	1	13.25	0	0.00	13.15	1	1,345	0.07%
2018/05/22	3	13.73	0	0.00	13.75	3	1,347	0.22%
2018/05/21	1	14.05	0	0.00	14.10	1	1,339	0.07%
2018/05/18	1	13.95	0	0.00	13.90	1	1,330	0.08%
2018/05/14	1	14.10	0	0.00	14.15	1	1,328	0.08%
2018/05/07	0	0.00	12	14.00	13.90	-12	1,327	-0.90%
2018/05/02	13	14.50	0	0.00	14.50	13	1,332	0.98%
2018/04/27	11	14.30	0	0.00	14.30	11	1,354	0.81%
2018/04/23	0	0.00	20	15.18	15.25	-20	1,504	-1.33%
2018/04/20	26	14.50	1	14.80	14.50	25	1,586	1.58%
2018/04/18	6	13.75	2	13.85	13.75	4	1,644	0.24%
2018/04/17	1	13.80	0	0.00	13.70	1	1,648	0.06%
2018/04/11	1	15.00	0	0.00	14.95	1	1,629	0.06%
2018/04/10	2	15.70	0	0.00	14.95	2	1,622	0.12%
2018/04/03	0	0.00	3	15.45	15.05	-3	1,568	-0.19%
2018/03/30	2	15.25	0	0.00	14.85	2	1,487	0.13%
2018/03/28	2	15.50	1	15.55	15.60	1	1,422	0.07%
2018/03/26	0	0.00	1	15.55	15.25	-1	1,311	-0.08%
2018/03/23	0	0.00	3	13.63	14.20	-3	1,239	-0.24%
2018/03/22	3	14.38	2	15.00	13.80	1	1,198	0.08%
2018/03/21	3	14.88	0	0.00	14.80	3	1,166	0.26%
2018/03/20	1	14.60	2	14.70	14.55	-1	1,125	-0.09%
2018/03/19	1	14.45	0	0.00	14.70	1	1,114	0.09%
2018/03/16	2	14.83	36	14.42	15.15	-34	1,037	-3.28%
2018/03/15	1	13.80	6	13.80	13.80	-5	931	-0.54%
2018/03/14	6	13.58	5	13.15	13.55	1	922	0.11%
2018/03/13	0	0.00	1	13.10	13.05	-1	911	-0.11%
2018/03/12	10	13.40	0	0.00	13.20	10	914	1.09%
2018/03/09	4	13.85	11	13.87	13.35	-7	912	-0.77%
2018/03/08	11	13.35	1.2	13.08	13.30	9.8	893	1.10%
2018/03/07	1	12.60	0	0.00	13.40	1	861	0.12%
2018/03/05	20	12.28	0	0.00	12.15	20	841	2.38%
2018/03/01	3	12.65	0	0.00	12.60	3	839	0.36%
2018/02/27	0	0.00	4	12.85	12.85	-4	844	-0.47%
2018/02/23	0	0.00	1	13.00	12.90	-1	898	-0.11%
2018/02/21	0	0.00	1	12.85	12.85	-1	979	-0.10%
2018/02/08	4	12.60	0	0.00	12.55	4	1,016	0.39%
2018/02/07	0	0.00	2	12.58	12.45	-2	1,014	-0.20%
2018/02/06	2	12.43	0	0.00	12.25	2	1,014	0.20%
2018/02/05	1	13.40	0	0.00	13.50	1	1,030	0.10%
2018/02/01	3	14.08	0	0.00	13.80	3	1,034	0.29%
2018/01/31	1	14.05	0	0.00	14.00	1	1,032	0.10%
2018/01/29	1	14.55	2	14.75	14.35	-1	1,025	-0.10%
2018/01/25	0	0.00	1	15.10	15.05	-1	1,001	-0.10%
2018/01/24	1	15.30	1	15.65	15.25	0	991	0.00%
2018/01/19	1	15.60	0	0.00	15.50	1	932	0.11%
2018/01/18	7	15.72	5	15.95	15.50	2	905	0.22%
2018/01/17	1	15.25	10	15.18	15.45	-9	822	-1.09%
2018/01/16	0	0.00	12	15.75	15.75	-12	749	-1.60%
2018/01/15	3	14.00	17	14.32	14.35	-14	612	-2.29%
2018/01/12	3	13.05	0	0.00	13.05	3	512	0.59%
2018/01/11	9	13.24	0	0.00	13.00	9	509	1.77%
2018/01/10	1	13.05	0	0.00	13.35	1	499	0.20%