美德醫療-DR (9103)-富邦-台北券商分點個股進出

台股 » 個股 » 美德醫療-DR » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美德醫療-DR

(9103)

可現股當沖

股價
6.40
漲跌
▲0.21
漲幅
+3.39%
成交量
949張
產業
上市
330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

美德醫療-DR (9103)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/11/21	10	6.30	0	0.00	6.40	10	481	2.08%
2024/11/19	1	6.26	20	6.27	6.27	-19	474	-4.01%
2024/11/18	5	6.33	6	6.29	6.32	-1	485	-0.21%
2024/11/15	20	6.30	0	0.00	6.28	20	501	3.98%
2024/11/12	1	6.36	0	0.00	6.34	1	532	0.19%
2024/11/07	0	0.00	10	6.51	6.51	-10	549	-1.82%
2024/10/30	0	0.00	10	6.62	6.61	-10	615	-1.63%
2024/10/28	11	6.82	2	6.83	6.70	9	617	1.46%
2024/10/25	1	6.54	10	6.54	6.54	-9	603	-1.49%
2024/10/24	28	6.57	12	6.53	6.57	16	621	2.57%
2024/10/18	3	6.50	0	0.00	6.51	3	680	0.44%
2024/10/09	0	0.00	10	6.72	6.68	-10	827	-1.21%
2024/09/16	0	0.00	8	6.79	6.80	-8	1,336	-0.60%
2024/09/13	3	6.59	0	0.00	6.58	3	1,340	0.22%
2024/09/11	0	0.00	1	6.64	6.62	-1	1,798	-0.06%
2024/09/03	0	0.00	12	7.06	7.06	-12	2,247	-0.53%
2024/08/21	1	7.13	0	0.00	7.05	1	2,610	0.04%
2024/08/20	0	0.00	3	7.25	7.26	-3	2,608	-0.11%
2024/08/19	6	7.24	8	7.17	7.20	-2	2,597	-0.08%
2024/08/16	0	0.00	1	7.10	7.00	-1	2,578	-0.04%
2024/08/15	3	6.79	0	0.00	6.76	3	2,567	0.12%
2024/08/14	0	0.00	1	6.70	6.68	-1	2,571	-0.04%
2024/08/13	1	6.59	0	0.00	6.68	1	2,568	0.04%
2024/08/12	1	6.68	0	0.00	6.68	1	2,567	0.04%
2024/08/09	8	6.76	5	6.75	6.64	3	2,620	0.11%
2024/08/06	1	6.53	1	6.39	6.34	0	2,752	0.00%
2024/08/05	0	0.00	3	6.45	6.42	-3	2,883	-0.10%
2024/08/02	0	0.00	10	7.06	7.08	-10	2,972	-0.34%
2024/08/01	5	7.14	0	0.00	7.17	5	3,005	0.17%
2024/07/31	0	0.00	5	7.07	7.08	-5	3,004	-0.17%
2024/07/29	1.1	7.15	0	0.00	7.15	1.1	3,067	0.04%
2024/07/23	5	7.56	0	0.00	7.39	5	3,204	0.16%
2024/07/22	0	0.00	2	7.58	7.42	-2	3,217	-0.06%
2024/07/19	3	7.40	12	7.36	7.39	-9	3,301	-0.27%
2024/07/18	0	0.00	5	7.66	7.69	-5	3,327	-0.15%
2024/07/16	3	7.90	2	7.77	7.85	1	3,502	0.03%
2024/07/15	1	7.87	0	0.00	7.87	1	3,527	0.03%
2024/07/12	12	8.08	21.6	8.17	8.02	-9.6	3,610	-0.27%
2024/07/11	0.1	7.83	0	0.00	7.79	0.1	3,559	0.00%
2024/07/10	10	8.01	2	8.00	7.87	8	3,542	0.23%
2024/07/09	7.5	7.97	0	0.00	7.79	7.5	3,565	0.21%
2024/07/08	30.5	8.29	30.2	8.27	8.14	0.3	3,512	0.01%
2024/07/05	5	8.11	15	8.18	8.02	-10	3,471	-0.29%
2024/07/04	19	8.05	43	7.87	7.78	-24	3,439	-0.70%
2024/07/03	23	7.92	43.8	7.91	7.96	-20.8	3,389	-0.61%
2024/07/01	1	7.41	0	0.00	7.42	1	3,274	0.03%
2024/06/28	1	7.59	0	0.00	7.54	1	3,274	0.03%
2024/06/27	26.3	7.52	0.1	7.72	7.75	26.2	3,268	0.80%
2024/06/26	31	7.49	1	7.49	7.49	30	3,256	0.92%
2024/06/25	1	7.21	0	0.00	7.30	1	3,245	0.03%
2024/06/24	12	7.44	0	0.00	7.45	12	3,243	0.37%
2024/06/21	1	7.36	5	7.42	7.42	-4	3,245	-0.12%
2024/06/19	8	7.55	0	0.00	7.49	8	3,241	0.25%
2024/06/18	120	8.37	52	8.18	8.04	68	3,205	2.12%	大買/
2024/06/17	25.2	7.59	12	7.82	7.88	13.2	2,788	0.47%
2024/06/14	23	7.11	6	7.17	7.17	17	2,618	0.65%
2024/06/13	5.1	6.98	0	0.00	6.93	5.1	2,583	0.20%
2024/06/12	4	6.92	50	7.10	6.90	-46	2,601	-1.77%
2024/06/11	101	7.36	55	7.25	7.19	46	2,564	1.79%	大買/
2024/06/07	10	6.78	8	6.71	6.89	2	2,502	0.08%
2024/06/06	27	6.68	11	6.68	6.63	16	2,574	0.62%
2024/06/05	4	6.91	4	6.80	6.74	0	2,631	0.00%
2024/06/04	0	0.00	6	6.81	6.80	-6	2,645	-0.23%
2024/06/03	6	6.86	0	0.00	6.84	6	2,662	0.23%
2024/05/31	0	0.00	0.9	6.98	6.94	-0.9	2,672	-0.03%
2024/05/30	6	6.98	0.2	7.00	6.96	5.8	2,713	0.21%
2024/05/29	0.1	6.99	9.2	6.98	6.98	-9.1	2,695	-0.34%
2024/05/20	0	0.00	3	7.04	7.04	-3	3,464	-0.09%
2024/05/17	1	6.96	0	0.00	6.90	1	3,551	0.03%
2024/05/16	1	6.91	3	7.00	6.85	-2	3,551	-0.06%
2024/05/15	0	0.00	1	7.00	6.95	-1	3,550	-0.03%
2024/05/13	5	6.79	0	0.00	6.84	5	3,443	0.15%
2024/05/10	6	6.71	2	6.70	6.68	4	3,380	0.12%
2024/05/09	5.1	6.91	13	6.97	6.79	-8	3,326	-0.24%
2024/05/08	5	6.71	0	0.00	6.75	5	3,180	0.16%
2024/05/03	3	6.63	0	0.00	6.62	3	3,021	0.10%
2024/05/02	0	0.00	5	6.63	6.69	-5	3,005	-0.17%
2024/04/29	5	6.68	0	0.00	6.67	5	2,872	0.17%
2024/04/26	4	6.60	2	6.66	6.54	2	2,775	0.07%
2024/04/25	0	0.00	6	6.81	6.74	-6	2,762	-0.22%
2024/04/23	11	6.96	5	6.89	6.85	6	2,617	0.23%
2024/04/22	6	7.02	17	6.96	6.94	-11	2,560	-0.43%
2024/04/19	4	6.85	7	6.65	6.64	-3	2,426	-0.12%
2024/04/18	7	6.87	0	0.00	6.92	7	2,385	0.29%
2024/04/17	8	6.50	8	6.35	6.31	0	2,404	0.00%
2024/04/16	1	6.48	0	0.00	6.40	1	2,539	0.04%
2024/04/15	3	6.70	1	6.80	6.67	2	2,697	0.07%
2024/04/11	1	6.90	10	6.96	6.88	-9	2,979	-0.30%
2024/04/08	10	6.89	0	0.00	6.91	10	3,127	0.32%
2024/04/02	3	6.89	0	0.00	6.89	3	3,112	0.10%
2024/04/01	3	6.96	0	0.00	6.95	3	3,111	0.10%
2024/03/28	0	0.00	1	6.97	6.96	-1	3,129	-0.03%
2024/03/26	3	6.82	0	0.00	6.79	3	3,145	0.10%
2024/03/25	6	6.98	5	7.00	6.91	1	3,159	0.03%
2024/03/22	0	0.00	1	6.98	7.04	-1	3,178	-0.03%
2024/03/20	15	7.28	16	7.25	7.26	-1	3,198	-0.03%
2024/03/19	0	0.00	10	7.30	7.24	-10	3,195	-0.31%
2024/03/18	0	0.00	6	7.28	7.34	-6	3,180	-0.19%
2024/03/15	5	7.29	1	7.27	7.25	4	3,172	0.13%
2024/03/14	1	7.24	0	0.00	7.23	1	3,166	0.03%
2024/03/13	0	0.00	5	7.31	7.29	-5	3,173	-0.16%
2024/03/12	5	7.53	11	7.49	7.39	-6	3,117	-0.19%
2024/03/08	20	7.44	11	7.22	7.26	9	3,129	0.29%
2024/03/07	6	7.61	10	7.55	7.44	-4	3,091	-0.13%
2024/03/04	0	0.00	5	7.61	7.70	-5	3,118	-0.16%
2024/03/01	1	8.01	0	0.00	7.70	1	3,179	0.03%
2024/02/29	7	8.06	2	8.14	8.05	5	3,120	0.16%
2024/02/27	3	7.76	3	7.82	7.84	0	2,961	0.00%
2024/02/26	1.3	7.91	1	7.63	7.89	0.3	2,872	0.01%
2024/02/23	8	7.50	1	7.45	7.35	7	2,701	0.26%
2024/02/22	2	7.83	2	7.83	7.73	0	2,627	0.00%
2024/02/20	25	7.97	0	0.00	8.08	25	2,477	1.01%
2024/02/16	3	7.00	0	0.00	7.18	3	2,368	0.13%
2024/02/15	0	0.00	15	6.90	6.78	-15	2,361	-0.64%
2024/02/02	0	0.00	5	7.14	7.14	-5	2,347	-0.21%
2024/01/26	2	6.99	0	0.00	7.14	2	2,367	0.08%
2024/01/19	10	7.20	1	7.20	7.25	9	2,358	0.38%
2024/01/18	0	0.00	10	7.70	7.21	-10	2,346	-0.43%
2024/01/17	1	7.86	12	7.88	7.93	-11	2,333	-0.47%
2024/01/12	2	8.75	0	0.00	8.75	2	2,314	0.09%
2024/01/10	4	9.15	4	8.92	8.98	0	2,190	0.00%
2024/01/09	0	0.00	4	8.68	8.88	-4	2,045	-0.20%
2024/01/08	1	9.01	50	9.00	9.00	-49	1,875	-2.61%
2024/01/05	33	9.09	20	9.78	9.10	13	1,726	0.75%
2024/01/04	28	9.56	33	9.52	9.70	-5	1,517	-0.33%
2024/01/03	1	8.92	10	8.91	8.96	-9	1,242	-0.72%
2023/12/29	10	8.34	0	0.00	8.39	10	1,213	0.82%
2023/12/27	0	0.00	1	8.33	8.33	-1	1,209	-0.08%
2023/12/26	0	0.00	4	8.33	8.33	-4	1,209	-0.33%
2023/12/25	20	8.35	0	0.00	8.35	20	1,241	1.61%
2023/12/20	5	9.00	20	9.25	8.90	-15	1,356	-1.11%
2023/12/19	0	0.00	6	9.35	9.10	-6	1,479	-0.41%
2023/12/18	0	0.00	4	8.52	8.79	-4	1,542	-0.26%
2023/12/15	10	8.02	3	7.97	8.02	7	1,520	0.46%
2023/12/14	3	7.95	0	0.00	7.97	3	1,507	0.20%
2023/12/12	13	7.68	2	8.00	7.68	11	1,484	0.74%
2023/12/11	6	7.93	0	0.00	7.94	6	1,469	0.41%
2023/12/08	20	8.96	0	0.00	8.72	20	1,440	1.39%
2023/12/07	0	0.00	20	8.77	8.83	-20	1,426	-1.40%
2023/12/06	0	0.00	3	8.80	8.80	-3	1,403	-0.21%
2023/12/05	16	8.55	169	9.91	8.44	-153	1,363	-11.22%	大賣/鉅額交易
2023/12/04	149	9.11	2	8.91	9.11	147	1,210	12.15%	大買/鉅額交易
2023/12/01	0	0.00	13	7.77	8.29	-13	1,260	-1.03%
2023/11/29	21	7.53	1	7.67	7.40	20	1,270	1.57%
2023/11/28	20.1	7.21	0	0.00	7.21	20.1	1,168	1.72%
2023/11/27	0	0.00	2	6.56	6.56	-2	1,076	-0.19%
2023/11/24	13	5.96	1	5.80	5.97	12	1,034	1.16%
2023/11/21	5	5.78	5	5.76	5.76	0	1,006	0.00%
2023/10/31	1	5.89	1	5.88	5.87	0	1,248	0.00%
2023/10/27	0	0.00	2	5.90	5.90	-2	1,244	-0.16%
2023/10/24	1	5.84	2	5.84	5.89	-1	1,249	-0.08%
2023/10/23	1	5.88	0	0.00	5.90	1	1,254	0.08%
2023/10/16	0	0.00	10	6.12	6.08	-10	1,271	-0.79%
2023/10/03	0	0.00	10	6.13	6.14	-10	1,332	-0.75%
2023/10/02	0	0.00	5	6.18	6.19	-5	1,345	-0.37%
2023/09/27	19	6.25	0	0.00	6.22	19	1,323	1.44%
2023/09/26	9	6.28	3	6.23	6.19	6	1,296	0.46%
2023/09/22	1	6.33	0	0.00	6.30	1	1,198	0.08%
2023/09/21	0	0.00	1	6.24	6.12	-1	1,057	-0.09%
2023/09/20	0	0.00	2	5.99	5.98	-2	967	-0.21%
2023/09/14	2	5.93	0	0.00	5.96	2	985	0.20%
2023/09/08	0	0.00	2	6.06	6.03	-2	996	-0.20%
2023/09/06	1	6.29	3	6.29	6.24	-2	1,007	-0.20%
2023/09/05	4	6.26	6	6.27	6.23	-2	934	-0.21%
2023/08/31	2	6.05	0	0.00	5.93	2	786	0.25%
2023/08/23	2	5.98	0	0.00	5.94	2	763	0.26%
2023/08/18	1	6.10	1	6.05	6.10	0	751	0.00%
2023/08/17	0	0.00	10	5.94	5.90	-10	649	-1.54%
2023/08/16	10	5.98	0	0.00	5.90	10	627	1.59%
2023/08/10	0	0.00	1	6.08	6.02	-1	559	-0.18%
2023/08/01	1	6.02	0	0.00	6.03	1	541	0.18%
2023/07/26	0	0.00	0.1	6.04	6.11	-0.1	542	-0.02%
2023/07/19	4	6.23	1	6.39	6.17	3	548	0.55%
2023/07/18	0	0.00	5	6.12	6.13	-5	544	-0.92%
2023/07/14	0	0.00	1	6.03	6.05	-1	545	-0.18%
2023/07/11	1	6.17	0	0.00	6.11	1	537	0.19%
2023/07/03	2	6.58	0	0.00	6.55	2	538	0.37%
2023/06/21	0	0.00	6	6.51	6.52	-6	528	-1.14%
2023/06/16	0	0.00	20	6.50	6.50	-20	544	-3.67%
2023/06/14	6	6.62	0	0.00	6.62	6	551	1.09%
2023/06/08	0	0.00	3	6.67	6.67	-3	540	-0.55%
2023/06/07	0	0.00	2	6.52	6.51	-2	527	-0.38%
2023/05/24	10	6.76	0	0.00	6.73	10	578	1.73%
2023/05/23	2	6.69	0	0.00	6.71	2	586	0.34%
2023/05/19	0	0.00	1	6.63	6.62	-1	588	-0.17%
2023/05/17	0	0.00	1	6.63	6.60	-1	598	-0.17%
2023/05/15	0	0.00	2	6.49	6.47	-2	637	-0.31%
2023/05/12	0	0.00	2	6.48	6.46	-2	669	-0.30%
2023/05/11	20	6.65	1	6.57	6.55	19	677	2.80%
2023/05/10	0	0.00	1	6.68	6.68	-1	671	-0.15%
2023/04/26	0	0.00	1	6.83	6.87	-1	736	-0.14%
2023/04/11	0.1	7.01	0	0.00	6.98	0.1	780	0.01%
2023/04/10	0	0.00	4.1	6.99	6.98	-4.1	777	-0.52%
2023/04/06	2	7.01	17	6.96	6.92	-15	806	-1.86%
2023/03/27	0	0.00	1	6.94	6.91	-1	986	-0.10%
2023/03/23	0	0.00	30	7.11	7.09	-30	1,045	-2.87%
2023/03/09	0.5	7.20	0	0.00	7.18	0.5	989	0.05%
2023/03/06	1	7.00	0	0.00	6.98	1	1,011	0.10%
2023/02/22	2	7.11	0	0.00	7.20	2	1,000	0.20%
2023/02/20	1	7.17	0	0.00	7.14	1	969	0.10%
2023/02/16	0	0.00	1	7.17	7.17	-1	1,017	-0.10%
2023/02/15	1	7.11	0	0.00	7.10	1	1,018	0.10%
2023/02/13	1	7.04	0	0.00	7.16	1	997	0.10%
2023/02/10	6	7.36	0	0.00	7.21	6	975	0.62%
2023/02/07	0	0.00	20	7.73	7.74	-20	935	-2.14%
2023/02/02	0	0.00	1	7.92	7.93	-1	1,124	-0.09%
2023/01/31	0	0.00	8	7.81	7.80	-8	1,327	-0.60%
2023/01/30	1	7.73	0.1	7.81	7.75	1	1,340	0.07%
2023/01/17	0	0.00	0.1	8.00	7.88	-0.1	1,360	0.00%
2023/01/16	0	0.00	0.1	7.89	7.82	-0.1	1,375	0.00%
2023/01/12	2	7.97	0.1	7.81	7.80	1.9	1,516	0.13%
2023/01/10	3	8.10	0	0.00	8.11	3	1,509	0.20%
2023/01/06	0	0.00	1	8.25	8.14	-1	1,503	-0.07%
2023/01/04	2	8.36	1	8.68	8.34	1	1,479	0.07%
2022/12/27	0	0.00	2	8.50	8.35	-2	1,454	-0.14%
2022/12/26	0	0.00	2	8.48	8.36	-2	1,449	-0.14%
2022/12/23	0	0.00	1	7.77	7.71	-1	1,449	-0.07%
2022/12/22	1	7.42	0	0.00	7.41	1	1,465	0.07%
2022/12/20	1	8.02	0	0.00	7.60	1	1,508	0.07%
2022/12/19	5	8.13	1	8.28	8.31	4	1,506	0.26%
2022/12/16	0	0.00	5.6	7.34	7.56	-5.6	1,361	-0.41%
2022/12/14	0	0.00	0.3	6.72	6.78	-0.3	1,367	-0.02%
2022/12/13	1	6.70	0	0.00	6.74	1	1,386	0.07%
2022/12/12	1	6.59	1	6.75	6.75	0	1,401	0.00%
2022/12/09	0	0.00	1	6.59	6.59	-1	1,417	-0.07%
2022/12/07	1	6.62	7	6.61	6.62	-6	1,561	-0.38%
2022/12/05	1	6.81	0	0.00	6.87	1	1,571	0.06%
2022/12/02	1	6.92	0	0.00	6.95	1	1,574	0.06%
2022/12/01	0	0.00	1	7.16	7.10	-1	1,577	-0.06%
2022/11/29	1	6.98	0	0.00	7.03	1	1,580	0.06%
2022/11/28	1	6.91	1	6.97	6.97	0	1,645	0.00%
2022/11/25	0	0.00	2	7.02	6.96	-2	1,645	-0.12%
2022/11/24	1	6.79	0	0.00	6.90	1	1,647	0.06%
2022/11/23	1	6.87	0	0.00	6.95	1	1,648	0.06%
2022/11/22	1	6.81	14	6.97	7.00	-13	1,646	-0.79%
2022/11/21	2	6.99	0	0.00	6.87	2	1,646	0.12%
2022/11/18	24	7.00	0	0.00	7.06	24	1,637	1.47%
2022/11/15	0	0.00	1	7.85	7.61	-1	1,623	-0.06%
2022/11/11	1	7.07	1	7.22	7.32	0	1,609	0.00%
2022/11/08	1	7.10	0	0.00	7.07	1	1,650	0.06%
2022/11/03	0	0.00	8	7.25	7.20	-8	1,643	-0.49%
2022/11/02	8	7.00	0	0.00	6.94	8	1,640	0.49%
2022/11/01	0.1	7.47	10	7.76	7.47	-9.9	1,608	-0.62%
2022/10/31	10	8.16	22	8.25	8.29	-12	1,583	-0.76%
2022/10/28	15	7.61	1	7.55	7.77	14	1,428	0.98%
2022/10/27	0	0.00	16.2	7.01	7.09	-16.2	1,258	-1.29%
2022/10/26	8	6.35	0	0.00	6.45	8	1,210	0.66%
2022/10/25	0	0.00	8.5	6.63	6.32	-8.5	1,194	-0.71%
2022/10/21	0	0.00	5	6.93	6.93	-5	1,135	-0.44%
2022/10/20	37.1	6.71	50.2	6.71	6.71	-13.1	1,058	-1.24%
2022/10/19	0	0.00	1.5	6.10	6.10	-1.5	1,001	-0.14%
2022/10/18	0	0.00	4.2	5.54	5.55	-4.2	1,041	-0.40%
2022/10/17	0	0.00	1.1	5.05	5.05	-1.1	1,043	-0.10%
2022/10/14	0	0.00	1.1	5.25	5.23	-1.1	1,051	-0.10%
2022/10/13	0	0.00	28.1	5.52	5.20	-28.1	1,054	-2.66%
2022/10/12	0	0.00	9.1	5.79	5.76	-9.1	1,056	-0.86%
2022/10/07	0	0.00	1.1	6.18	6.13	-1.1	1,067	-0.10%
2022/10/06	1	6.19	1.1	6.18	6.16	-0.1	1,072	0.00%
2022/10/04	0	0.00	0.1	6.21	6.16	-0.1	1,078	0.00%
2022/10/03	0	0.00	0.1	6.10	6.07	-0.1	1,078	0.00%
2022/09/29	4	6.05	0	0.00	6.06	4	1,073	0.37%
2022/09/28	4	5.99	0	0.00	5.93	4	1,079	0.37%
2022/09/27	12	6.44	0.1	6.60	6.49	12	1,053	1.13%
2022/09/26	15	6.80	0.1	6.60	6.54	15	1,054	1.42%
2022/09/23	0	0.00	10	7.21	7.18	-10	1,037	-0.96%
2022/09/21	0	0.00	0.2	7.32	7.29	-0.2	987	-0.02%
2022/09/20	12	7.30	2	7.39	7.29	10	1,121	0.89%
2022/09/19	25	7.49	8.1	7.56	7.45	17	1,116	1.52%
2022/09/16	6	7.63	8.1	7.77	7.64	-2.1	1,117	-0.18%
2022/09/15	11	7.82	60	7.79	7.73	-49	1,128	-4.34%
2022/09/14	50	8.10	86	7.90	7.91	-36	1,122	-3.21%
2022/09/13	10	7.50	0	0.00	7.45	10	1,033	0.97%
2022/09/12	6	7.50	0	0.00	7.46	6	1,058	0.57%
2022/09/07	10	7.40	0	0.00	7.40	10	1,076	0.93%
2022/09/06	10	7.49	0	0.00	7.41	10	1,115	0.90%
2022/09/05	0	0.00	2	7.92	7.63	-2	1,118	-0.18%
2022/09/02	5	7.93	34	7.78	7.88	-29	1,098	-2.64%
2022/08/26	1	7.45	2	7.45	7.45	-1	1,249	-0.08%
2022/08/23	1	7.29	0	0.00	7.36	1	1,374	0.07%
2022/08/22	1	7.46	0	0.00	7.43	1	1,400	0.07%
2022/08/19	1	7.60	1	7.64	7.60	0	1,404	0.00%
2022/08/18	31	7.80	23	8.08	7.77	8	1,409	0.57%
2022/08/17	23	7.78	0	0.00	7.76	23	1,369	1.68%
2022/08/16	24	7.56	22	7.77	7.76	2	1,363	0.15%
2022/08/15	1	7.53	0	0.00	7.51	1	1,354	0.07%
2022/08/11	1	7.54	1	7.50	7.52	0	1,377	0.00%
2022/08/02	0	0.00	3	7.38	7.40	-3	1,671	-0.18%
2022/07/29	0	0.00	2	7.70	7.63	-2	1,672	-0.12%
2022/07/26	1	7.85	0	0.00	7.85	1	1,664	0.06%
2022/07/25	0	0.00	9	8.30	8.07	-9	1,647	-0.55%
2022/07/20	3	7.77	1	7.76	7.80	2	1,595	0.13%
2022/07/15	2	7.42	0	0.00	7.43	2	1,580	0.13%
2022/07/14	4	7.45	0	0.00	7.47	4	1,578	0.25%
2022/07/13	12	7.41	0	0.00	7.43	12	1,575	0.76%
2022/07/12	30	7.32	0	0.00	7.29	30	1,571	1.91%
2022/07/11	22	7.47	0	0.00	7.52	22	1,573	1.40%
2022/07/07	1	7.28	0	0.00	7.31	1	1,574	0.06%
2022/07/06	0	0.00	2	7.42	7.10	-2	1,607	-0.12%
2022/07/05	0	0.00	1	7.27	7.20	-1	2,017	-0.05%
2022/07/04	0	0.00	0.1	7.23	7.07	-0.1	2,031	0.00%
2022/06/28	9	8.19	0	0.00	8.15	9	2,073	0.43%
2022/06/27	0	0.00	1	8.12	8.21	-1	1,936	-0.05%
2022/06/23	1	7.75	0	0.00	7.75	1	1,970	0.05%
2022/06/21	2	8.11	2	8.16	8.07	0	1,927	0.00%
2022/06/16	0	0.00	1	9.03	8.78	-1	1,964	-0.05%
2022/06/15	1	8.88	21	8.90	8.88	-20	2,003	-1.00%
2022/06/14	1	8.80	45	8.81	8.88	-44	1,991	-2.21%
2022/06/13	3.1	9.26	23	9.30	9.17	-20	2,058	-0.97%
2022/06/10	1	9.46	1	9.50	9.46	0	2,255	0.00%
2022/06/09	1.1	9.43	10	9.72	9.41	-9	2,301	-0.39%
2022/06/08	0	0.00	4	9.68	9.62	-4	2,294	-0.17%
2022/06/07	3	9.44	0	0.00	9.40	3	2,270	0.13%
2022/06/06	5	9.83	10	10.06	9.55	-5	2,264	-0.22%
2022/06/02	0	0.00	4	10.10	10.10	-4	2,197	-0.18%
2022/05/31	0	0.00	5	9.02	9.08	-5	2,109	-0.24%
2022/05/30	5	9.10	14	9.13	9.12	-9	2,105	-0.43%
2022/05/27	0	0.00	2	8.72	8.72	-2	2,083	-0.10%
2022/05/23	0	0.00	4	9.06	8.95	-4	2,127	-0.19%
2022/05/20	0	0.00	5	8.97	8.90	-5	2,188	-0.23%
2022/05/19	2	9.07	2	8.88	8.90	0	2,212	0.00%
2022/05/18	0	0.00	30	9.01	9.03	-30	2,195	-1.37%
2022/05/17	20	8.67	0	0.00	8.69	20	2,175	0.92%
2022/05/16	10	9.19	1	9.25	8.91	9	2,148	0.42%
2022/05/12	22	8.93	20	9.53	8.77	2	2,074	0.10%
2022/05/11	1	9.95	0	0.00	9.73	1	2,080	0.05%
2022/05/10	0	0.00	10	9.83	9.83	-10	2,079	-0.48%
2022/05/03	0	0.00	4	10.05	10.10	-4	2,101	-0.19%
2022/04/28	1	10.20	0	0.00	10.25	1	2,103	0.05%
2022/04/25	2	11.10	1	10.95	11.00	1	2,104	0.05%
2022/04/22	0	0.00	10.1	10.75	10.85	-10.1	2,097	-0.48%
2022/04/21	10	10.75	0	0.00	10.75	10	2,102	0.48%
2022/04/18	11	10.53	2	10.85	10.55	9	2,133	0.42%
2022/04/13	2	10.50	0	0.00	10.60	2	2,175	0.09%
2022/04/12	29	11.10	0	0.00	11.00	29	2,214	1.31%
2022/04/11	88.1	11.64	94	11.81	12.20	-5.9	2,428	-0.24%
2022/04/07	0	0.00	38	11.41	11.40	-38	1,973	-1.93%
2022/04/06	0	0.00	1	11.50	11.45	-1	1,902	-0.05%
2022/04/01	0	0.00	2	11.35	11.15	-2	1,896	-0.11%
2022/03/30	2	10.75	0	0.00	11.00	2	1,885	0.11%
2022/03/29	1	10.80	1	10.90	10.75	0	1,884	0.00%
2022/03/28	10	11.15	121	11.60	11.25	-111	1,894	-5.86%	大賣/鉅額交易
2022/03/24	0	0.00	15	10.50	10.50	-15	1,874	-0.80%
2022/03/23	19	10.09	3	10.53	10.65	16	2,090	0.77%
2022/03/22	6	10.75	0	0.00	10.75	6	2,132	0.28%
2022/03/21	20	11.89	15.1	12.05	11.90	4.9	2,119	0.23%
2022/03/18	5	11.55	18	11.54	11.75	-13	2,065	-0.63%
2022/03/17	13	11.31	0	0.00	11.40	13	2,041	0.64%
2022/03/16	15	11.24	15	11.24	11.25	0	2,071	0.00%
2022/03/15	22	11.54	49	11.61	11.40	-27	2,001	-1.35%
2022/03/14	46	10.81	9	10.96	11.05	37	1,810	2.04%
2022/03/11	1	10.05	0	0.00	10.05	1	1,783	0.06%
2022/03/10	1	10.20	22	10.20	10.20	-21	1,831	-1.15%
2022/03/08	22	10.68	6	10.76	10.20	16	1,936	0.83%
2022/03/07	0	0.00	6	10.20	10.05	-6	2,279	-0.26%
2022/03/04	3	11.10	2	10.90	11.10	1	2,977	0.03%
2022/02/25	20	9.49	23	9.89	9.84	-3	3,193	-0.09%
2022/02/24	1	10.30	4	10.25	10.10	-3	3,189	-0.09%
2022/02/23	121	10.05	25	10.50	10.75	96	3,225	2.98%	大買/
2022/02/22	20	10.70	40	10.55	10.55	-20	3,227	-0.62%
2022/02/21	60	11.66	0	0.00	11.70	60	3,229	1.86%
2022/02/16	0	0.00	3	12.75	12.75	-3	3,570	-0.08%
2022/02/14	1	13.00	2	12.70	12.80	-1	3,581	-0.03%
2022/02/08	0	0.00	1	13.15	13.15	-1	3,514	-0.03%
2022/01/26	5	12.60	0	0.00	13.00	5	3,587	0.14%
2022/01/20	1	14.20	1	14.20	14.15	0	3,645	0.00%
2022/01/19	0	0.00	20	14.40	14.45	-20	3,654	-0.55%
2022/01/18	25	14.31	1	14.70	14.70	24	3,666	0.65%
2022/01/14	1	14.90	0	0.00	14.90	1	3,699	0.03%
2022/01/13	2	15.25	2	15.35	15.25	0	3,717	0.00%
2022/01/12	1	14.50	0	0.00	14.60	1	3,719	0.03%
2022/01/11	4	14.50	0	0.00	14.50	4	3,732	0.11%
2022/01/07	11	15.10	4	15.04	15.15	7	3,750	0.19%
2022/01/06	0	0.00	2	14.50	14.35	-2	3,757	-0.05%
2022/01/05	11	14.19	0	0.00	14.05	11	4,071	0.27%
2022/01/04	3	15.28	22	15.30	15.50	-19	4,042	-0.47%
2022/01/03	0	0.00	1	14.10	14.10	-1	3,815	-0.03%
2021/12/30	2	14.10	0	0.00	14.10	2	3,848	0.05%
2021/12/29	2	13.90	4	13.90	13.90	-2	3,942	-0.05%
2021/12/28	0	0.00	10	14.25	14.05	-10	4,038	-0.25%
2021/12/23	0	0.00	1	13.65	14.05	-1	4,667	-0.02%
2021/12/22	5	13.65	0	0.00	13.65	5	4,696	0.11%
2021/12/20	4	14.35	15	14.00	14.05	-11	4,737	-0.23%
2021/12/17	62	15.60	80.5	15.67	15.40	-18.5	4,732	-0.39%
2021/12/16	2.5	15.08	0	0.00	15.00	2.5	4,539	0.06%
2021/12/15	3	14.70	0	0.00	14.70	3	4,737	0.06%
2021/12/14	0	0.00	1	14.70	14.55	-1	4,808	-0.02%
2021/12/13	1	14.30	19	14.26	14.35	-18	4,856	-0.37%
2021/12/10	5	14.98	3	15.35	14.95	2	5,261	0.04%
2021/12/08	5	14.01	5	14.04	14.15	0	5,436	0.00%
2021/12/07	1	14.00	1	14.00	14.20	0	5,643	0.00%
2021/12/06	20	14.53	0	0.00	14.50	20	6,167	0.32%
2021/12/03	2.1	15.26	4	15.53	15.35	-1.9	6,934	-0.03%
2021/12/02	35	15.70	1	15.80	15.60	34	7,252	0.47%
2021/12/01	21	16.81	170	16.73	16.30	-149	7,304	-2.04%	大賣/鉅額交易
2021/11/30	298	15.22	18	15.40	15.90	280	6,969	4.02%	大買/鉅額交易
2021/11/29	1	15.20	73	15.20	15.20	-72	6,274	-1.15%
2021/11/26	50	13.55	11	13.85	13.85	39	6,197	0.63%
2021/11/25	1	12.80	0	0.00	12.60	1	6,076	0.02%
2021/11/22	2	13.05	0	0.00	12.90	2	6,105	0.03%
2021/11/19	0	0.00	2	13.05	12.80	-2	6,309	-0.03%
2021/11/18	14	12.92	1	13.05	12.90	13	6,334	0.21%
2021/11/17	32	14.39	12	14.38	13.65	20	6,284	0.32%
2021/11/16	0	0.00	1	13.75	13.75	-1	6,116	-0.02%
2021/11/15	10	12.75	12	12.53	12.50	-2	6,014	-0.03%
2021/11/12	2	12.15	3	12.20	12.20	-1	6,078	-0.02%
2021/11/11	1	12.15	0	0.00	12.15	1	6,198	0.02%
2021/11/10	0	0.00	1	12.20	12.25	-1	6,318	-0.02%
2021/11/09	1	12.20	10	12.15	12.30	-9	6,335	-0.14%
2021/11/08	0	0.00	5	12.35	12.35	-5	6,321	-0.08%
2021/11/05	0	0.00	1	12.35	12.30	-1	6,328	-0.02%
2021/11/04	7	12.53	1	12.85	12.45	6	6,340	0.09%
2021/11/03	0	0.00	5	12.40	12.45	-5	6,321	-0.08%
2021/11/01	1	12.10	0	0.00	12.15	1	6,330	0.02%
2021/10/28	1	12.30	1	12.30	12.25	0	6,351	0.00%
2021/10/25	1	12.20	0	0.00	12.20	1	6,376	0.02%
2021/10/22	5	12.28	3	12.52	12.35	2	6,387	0.03%
2021/10/18	1	12.20	6	12.30	12.25	-5	6,392	-0.08%
2021/10/15	1	12.65	0	0.00	12.60	1	6,540	0.02%
2021/10/14	0	0.00	1	12.40	12.50	-1	6,618	-0.02%
2021/10/13	10	12.72	25	12.56	12.40	-15	6,616	-0.23%
2021/10/12	0	0.00	8	12.80	12.65	-8	6,322	-0.13%
2021/10/08	15	13.15	7	13.24	13.10	8	6,332	0.13%
2021/10/07	0	0.00	2	13.00	12.95	-2	6,382	-0.03%
2021/10/06	14	13.03	75	12.97	12.85	-61	6,439	-0.95%
2021/10/05	23	12.42	10	12.60	12.60	13	6,367	0.20%
2021/10/04	58	13.47	11	13.40	13.40	47	6,313	0.74%
2021/10/01	2	15.18	3	14.85	14.85	-1	6,306	-0.02%
2021/09/30	12	15.53	6	15.39	15.60	6	6,323	0.09%
2021/09/29	3	15.22	0	0.00	15.00	3	6,079	0.05%
2021/09/27	3	15.50	49	15.79	15.50	-46	6,186	-0.74%
2021/09/24	16	15.77	7	15.85	15.80	9	6,229	0.14%
2021/09/23	14	16.01	99	16.07	15.85	-85	6,251	-1.36%
2021/09/22	1	16.20	269	15.94	16.00	-268	6,298	-4.26%	大賣/鉅額交易
2021/09/17	11	16.97	14	16.89	16.50	-3	6,163	-0.05%
2021/09/16	4	16.60	31	16.64	16.60	-27	6,461	-0.42%
2021/09/15	28	17.13	27	16.99	17.00	1	6,601	0.02%
2021/09/14	10	17.56	3	17.65	16.95	7	6,236	0.11%
2021/09/13	1	16.55	13	16.98	17.35	-12	6,194	-0.19%
2021/09/10	39.1	17.45	10	17.32	17.30	29.1	6,191	0.47%
2021/09/09	100.1	19.43	163	18.71	18.35	-63	6,078	-1.04%	大賣/
2021/09/08	140	19.90	79.1	20.07	20.35	60.9	5,844	1.04%	大買/
2021/09/07	52	17.81	102	17.64	18.50	-50	5,236	-0.95%	大賣/
2021/09/06	49	16.53	78	16.53	16.85	-29	5,048	-0.57%
2021/09/03	0	0.00	2	15.40	15.35	-2	4,999	-0.04%
2021/09/02	0	0.00	12	15.81	15.55	-12	5,131	-0.23%
2021/09/01	1	15.85	0	0.00	15.75	1	5,306	0.02%
2021/08/31	0	0.00	2	15.90	15.90	-2	5,496	-0.04%
2021/08/30	2	16.00	7	15.91	16.00	-5	5,721	-0.09%
2021/08/27	2	15.80	0	0.00	15.85	2	5,981	0.03%
2021/08/26	6	15.80	0	0.00	15.70	6	6,095	0.10%
2021/08/25	5	15.85	46	15.68	16.00	-41	6,288	-0.65%
2021/08/24	0	0.00	72	15.28	15.25	-72	6,159	-1.17%
2021/08/23	3	15.30	0	0.00	15.25	3	6,227	0.05%
2021/08/20	2	15.60	0	0.00	15.25	2	6,278	0.03%
2021/08/19	3	15.68	1	16.20	15.45	2	6,358	0.03%
2021/08/18	88	15.01	3	15.85	16.00	85	6,482	1.31%
2021/08/17	61	16.49	38	16.30	15.75	23	6,565	0.35%
2021/08/16	128	18.19	208	17.66	17.45	-80	6,728	-1.19%	大買/大賣/
2021/08/13	30	19.30	0	0.00	19.30	30	6,880	0.44%
2021/08/11	14	19.26	1	19.25	19.30	13	7,513	0.17%
2021/08/10	34	19.47	0	0.00	19.40	34	9,149	0.37%
2021/08/09	3	19.88	1	20.15	19.90	2	9,144	0.02%
2021/08/06	4	19.86	34	19.91	19.85	-30	10,612	-0.28%
2021/08/05	0	0.00	1	19.90	19.80	-1	10,593	-0.01%
2021/08/04	5	19.84	0	0.00	19.70	5	10,829	0.05%
2021/08/03	0	0.00	2	19.58	19.80	-2	11,246	-0.02%
2021/08/02	5	19.41	0	0.00	19.45	5	11,289	0.04%
2021/07/30	1	19.40	1	19.75	19.15	0	11,318	0.00%
2021/07/29	3	19.25	0	0.00	19.35	3	11,394	0.03%
2021/07/28	2	19.28	2	19.08	19.10	0	11,463	0.00%
2021/07/27	12	19.40	0	0.00	19.40	12	12,043	0.10%
2021/07/23	2	19.80	1	19.85	19.90	1	12,251	0.01%
2021/07/22	2	19.90	4	19.99	19.90	-2	12,305	-0.02%
2021/07/21	59	21.80	1	22.00	19.95	58	12,510	0.46%
2021/07/20	10	21.38	29	21.90	22.00	-19	12,568	-0.15%
2021/07/19	10	20.01	12	19.91	20.00	-2	12,560	-0.02%
2021/07/16	24	19.83	2	20.20	19.80	22	12,613	0.17%
2021/07/15	10	19.70	0	0.00	19.70	10	12,676	0.08%
2021/07/14	91	19.22	3	19.37	19.30	88	12,751	0.69%
2021/07/13	4	20.15	28.6	20.32	19.60	-24.6	13,029	-0.19%
2021/07/12	1	20.80	0	0.00	20.80	1	13,506	0.01%
2021/07/09	12	21.20	12.5	21.12	20.90	-0.5	13,653	0.00%
2021/07/08	5	21.07	20	21.26	21.10	-15	13,688	-0.11%
2021/07/07	4	21.23	7	21.75	21.10	-3	13,647	-0.02%
2021/07/06	10	21.47	19	21.47	21.25	-9	13,603	-0.07%
2021/07/05	4	20.84	66	20.90	20.85	-62	13,466	-0.46%
2021/07/02	5	21.25	3	21.48	21.20	2	13,442	0.01%
2021/07/01	4	21.90	18	22.05	21.65	-14	13,431	-0.10%
2021/06/30	3	22.03	17	22.01	22.00	-14	13,400	-0.10%
2021/06/29	23	22.37	21	22.16	22.10	2	13,399	0.01%
2021/06/28	44	22.59	9.1	22.69	22.75	34.9	13,377	0.26%
2021/06/25	1.4	22.06	133	22.20	22.00	-131.6	13,324	-0.99%	大賣/鉅額交易
2021/06/24	8	22.03	67	21.45	21.60	-59	13,009	-0.45%
2021/06/23	2	21.10	6	21.23	21.10	-4	12,915	-0.03%
2021/06/22	5	21.72	5	21.48	21.30	0	12,907	0.00%
2021/06/21	14.4	21.70	109	21.47	21.35	-94.6	12,850	-0.74%	大賣/
2021/06/18	10.2	22.82	14	22.82	22.45	-3.8	12,804	-0.03%
2021/06/17	70.1	24.00	174	23.93	23.60	-103.9	12,754	-0.81%	大賣/鉅額交易
2021/06/16	21	21.95	41.4	22.11	22.85	-20.4	12,498	-0.16%
2021/06/15	107.1	21.20	27	21.11	20.80	80.1	12,322	0.65%	大買/
2021/06/11	0	0.00	23	22.52	22.40	-23	12,227	-0.19%
2021/06/10	38.1	22.87	32	22.72	22.20	6.1	12,179	0.05%
2021/06/09	19	24.14	127	23.97	23.70	-108	12,079	-0.89%	大賣/鉅額交易
2021/06/08	20	24.97	49	24.95	24.65	-29	12,036	-0.24%
2021/06/07	17.1	26.35	71	25.92	25.45	-53.9	11,969	-0.45%
2021/06/04	112	25.83	94	25.93	25.40	18	11,978	0.15%	大買/
2021/06/03	54	25.37	59	25.32	25.45	-5	11,785	-0.04%
2021/06/02	74	26.47	36	27.33	26.00	38	11,750	0.32%
2021/06/01	37	25.10	74	25.86	27.00	-37	11,832	-0.31%
2021/05/31	103	25.01	99	25.13	24.80	4	12,024	0.03%	大買/
2021/05/28	57	26.46	12	26.33	26.70	45	12,005	0.37%
2021/05/27	44	26.42	32	26.72	26.80	12	12,112	0.10%
2021/05/26	98.1	26.77	18.1	26.36	26.85	80	12,140	0.66%
2021/05/25	206.3	23.93	32	24.72	25.20	174.3	12,123	1.44%	大買/鉅額交易
2021/05/24	54.1	26.96	23	25.78	25.10	31.1	11,991	0.26%
2021/05/21	54.1	27.27	28	27.50	27.00	26.1	11,769	0.22%
2021/05/20	60.1	30.68	238.5	30.28	30.00	-178.4	11,612	-1.54%	大賣/鉅額交易
2021/05/19	51.1	33.57	28	33.51	33.30	23.1	11,347	0.20%
2021/05/18	343.2	36.23	306	36.28	37.00	37.2	11,219	0.33%	大買/大賣/
2021/05/17	0	0.00	3	33.65	33.65	-3	9,787	-0.03%
2021/05/14	249.8	30.01	343	29.98	30.60	-93.2	9,959	-0.94%	大買/大賣/
2021/05/13	3	27.85	21	27.85	27.85	-18	8,578	-0.21%
2021/05/12	21	24.40	204.1	24.72	25.35	-183.1	8,612	-2.13%	大賣/鉅額交易
2021/05/11	87	23.61	46	23.31	24.25	41	8,468	0.48%
2021/05/10	6	22.04	11	22.26	22.05	-5	8,301	-0.06%
2021/05/07	2	21.75	3	21.70	21.75	-1	8,354	-0.01%
2021/05/06	33	21.98	31	22.00	21.65	2	8,446	0.02%
2021/05/05	19	22.88	23	22.43	22.45	-4	8,563	-0.05%
2021/05/04	94	23.71	308	23.70	22.15	-214	8,769	-2.44%	大賣/鉅額交易
2021/05/03	12	23.26	11.4	23.34	23.35	0.7	8,674	0.01%
2021/04/29	7	21.31	59.6	21.64	21.25	-52.6	8,995	-0.58%
2021/04/28	4	20.94	21	21.15	21.00	-17	9,778	-0.17%
2021/04/27	8	21.84	127	21.64	21.45	-119	10,825	-1.10%	大賣/鉅額交易
2021/04/26	0	0.00	27	21.33	21.45	-27	10,936	-0.25%
2021/04/23	1	20.00	3	20.00	20.15	-2	11,155	-0.02%
2021/04/22	2	19.70	15	20.20	19.25	-13	11,154	-0.12%
2021/04/21	3	20.20	1	20.00	20.00	2	11,182	0.02%
2021/04/20	17	19.90	3	20.15	19.90	14	11,455	0.12%
2021/04/19	35	20.43	44	20.76	19.90	-9	11,648	-0.08%
2021/04/16	841	21.42	814	21.23	21.45	27	11,374	0.24%	大買/大賣/
2021/04/15	12	19.43	60	18.82	19.50	-48	10,891	-0.44%
2021/04/14	0	0.00	55	18.24	17.75	-55	10,825	-0.51%
2021/04/13	123	18.62	56	18.71	18.40	67	10,864	0.62%	大買/
2021/04/12	2	18.80	2	19.00	18.80	0	10,994	0.00%
2021/04/09	1	19.00	52	19.00	18.95	-51	11,109	-0.46%
2021/04/08	86	19.36	44	19.16	19.40	42	11,473	0.37%
2021/04/07	32	18.89	2	18.85	18.95	30	11,564	0.26%
2021/04/06	6	18.95	1	19.10	18.65	5	11,671	0.04%
2021/04/01	22	19.01	86	18.94	19.00	-64	11,826	-0.54%
2021/03/31	166	19.15	171	19.39	19.15	-5	12,324	-0.04%	大買/大賣/
2021/03/30	86	18.93	69	18.80	18.95	17	13,069	0.13%
2021/03/29	5	18.52	18	18.56	18.50	-13	13,117	-0.10%
2021/03/26	57	18.62	22	18.71	18.55	35	13,829	0.25%
2021/03/25	22	19.24	5	19.05	19.05	17	14,246	0.12%
2021/03/24	2	19.50	31	19.53	19.40	-29	14,255	-0.20%
2021/03/23	22	19.59	32	19.41	19.30	-10	14,297	-0.07%
2021/03/22	34	19.31	14	19.27	19.35	20	14,484	0.14%
2021/03/19	19	20.04	1	20.20	19.80	18	14,509	0.12%
2021/03/18	0	0.00	2	20.60	20.55	-2	14,642	-0.01%
2021/03/17	0	0.00	1	21.10	20.80	-1	14,841	-0.01%
2021/03/16	7	20.50	13	20.56	20.40	-6	14,882	-0.04%
2021/03/15	22	20.84	30	20.76	20.85	-8	14,993	-0.05%
2021/03/12	50	20.26	58	20.49	20.55	-8	15,249	-0.05%
2021/03/11	7	19.56	54	19.57	19.75	-47	15,256	-0.31%
2021/03/10	73	19.26	53	19.25	19.00	20	15,278	0.13%
2021/03/09	5	20.18	13	20.59	20.00	-8	15,222	-0.05%
2021/03/08	12	20.59	30	20.48	20.60	-18	15,320	-0.12%
2021/03/05	77	20.29	23	20.40	20.20	54	15,651	0.35%
2021/03/04	95	21.73	73	21.63	21.15	22	15,965	0.14%
2021/03/03	28	22.97	48	23.07	23.10	-20	16,061	-0.12%
2021/03/02	46	23.78	23	23.72	23.70	23	16,190	0.14%
2021/02/26	51	25.09	12	25.19	24.80	39	16,310	0.24%
2021/02/25	19	24.85	4	24.93	24.75	15	16,405	0.09%
2021/02/24	8	24.58	3	24.50	24.35	5	16,539	0.03%
2021/02/23	1	24.80	14	25.04	24.80	-13	16,538	-0.08%
2021/02/22	10	24.93	2	25.23	24.90	8	16,604	0.05%
2021/02/19	9	24.82	6	25.17	25.00	3	16,606	0.02%
2021/02/18	23	24.05	22	23.93	24.25	1	16,659	0.01%
2021/02/17	15	23.64	9	23.72	23.55	6	16,707	0.04%
2021/02/05	38	26.53	19	26.79	26.15	19	16,755	0.11%
2021/02/04	12	27.72	36	27.47	27.25	-24	16,814	-0.14%
2021/02/03	13	27.32	12	27.40	27.10	1	16,889	0.01%
2021/02/02	25	27.38	25	27.44	27.50	0	17,046	0.00%
2021/02/01	94	28.08	91	28.46	27.60	3	17,060	0.02%
2021/01/29	35	27.51	50	27.87	27.50	-15	17,788	-0.08%
2021/01/28	9	27.93	21	27.85	27.70	-12	19,169	-0.06%
2021/01/27	99	28.83	63	29.49	28.70	36	20,146	0.18%
2021/01/26	115	30.13	150	30.34	30.00	-35	20,571	-0.17%	大買/大賣/
2021/01/25	120	31.17	50	31.30	30.70	70	21,100	0.33%	大買/
2021/01/22	130	30.30	153	29.99	29.20	-23	21,618	-0.11%	大買/大賣/
2021/01/21	126	30.96	86	30.86	29.95	40	23,116	0.17%	大買/
2021/01/20	97	31.02	157	31.14	31.80	-60	22,542	-0.27%	大賣/
2021/01/19	37	29.15	46	29.04	28.95	-9	22,135	-0.04%
2021/01/18	67	28.90	70	28.92	28.20	-3	23,437	-0.01%
2021/01/15	8	27.38	4	27.39	27.20	4	23,403	0.02%
2021/01/14	10	27.63	2	27.50	27.45	8	24,469	0.03%
2021/01/13	72	27.97	10	28.63	27.55	62	25,414	0.24%
2021/01/12	13	29.46	38	29.98	30.15	-25	25,837	-0.10%
2021/01/11	28	27.69	12	27.73	27.45	16	25,988	0.06%
2021/01/08	4	27.69	1	27.75	27.55	3	26,336	0.01%
2021/01/07	11	28.21	13	28.15	28.00	-2	26,723	-0.01%
2021/01/06	29	28.26	11	28.43	27.85	18	27,208	0.07%
2021/01/05	17	29.44	66	29.41	28.70	-49	27,131	-0.18%
2021/01/04	40	28.76	127	29.02	28.50	-87	26,963	-0.32%	大賣/
2020/12/31	72	29.86	69	29.94	29.45	3	26,835	0.01%
2020/12/30	14	28.75	54	28.78	28.60	-40	26,430	-0.15%
2020/12/29	34	28.81	6	28.41	28.25	28	26,297	0.11%
2020/12/28	40	29.57	44	30.03	29.50	-4	26,181	-0.02%
2020/12/25	65	29.52	39	29.78	29.20	26	26,043	0.10%
2020/12/24	102	31.46	193	31.22	30.00	-91	25,584	-0.36%	大買/大賣/
2020/12/23	40	33.25	13	33.25	33.25	27	24,887	0.11%
2020/12/22	138	29.13	97	29.45	30.25	41	24,855	0.16%	大買/
2020/12/21	1,038	28.11	1,079	27.46	27.50	-41	25,938	-0.16%	大買/大賣/
2020/12/18	3	26.03	21	25.80	25.60	-18	25,565	-0.07%
2020/12/17	5	25.95	1	26.25	25.65	4	26,322	0.02%
2020/12/16	34	26.12	26	25.97	25.65	8	26,850	0.03%
2020/12/15	7	25.38	0	0.00	25.25	7	27,202	0.03%
2020/12/14	7	26.35	24	26.57	25.95	-17	28,652	-0.06%
2020/12/11	25	25.27	21	25.35	25.95	4	28,628	0.01%
2020/12/10	25	25.56	21	25.97	25.50	4	29,224	0.01%
2020/12/09	107.1	26.78	12	26.70	26.40	95.1	29,451	0.32%	大買/
2020/12/08	47	26.73	66.9	26.65	26.85	-19.9	29,867	-0.07%
2020/12/07	78.4	25.52	8	26.33	25.40	70.4	30,021	0.23%
2020/12/04	12	26.20	17	26.19	26.35	-5	30,134	-0.02%
2020/12/03	58	26.06	45	26.01	25.65	13	30,263	0.04%
2020/12/02	35	27.26	38	27.15	27.00	-3	30,325	-0.01%
2020/12/01	102	28.76	83	29.03	28.30	19	30,205	0.06%	大買/
2020/11/30	148	28.01	80	28.18	28.25	68	29,849	0.23%	大買/
2020/11/27	52	25.38	45	26.25	26.80	7	29,310	0.02%
2020/11/26	21	24.70	30	24.75	24.40	-9	28,991	-0.03%
2020/11/25	38	25.80	82	25.39	24.60	-44	28,827	-0.15%
2020/11/24	55	27.11	52	27.08	26.50	3	28,593	0.01%
2020/11/23	37	28.85	33	28.88	28.10	4	28,427	0.01%
2020/11/20	58	27.90	7	28.10	28.05	51	28,265	0.18%
2020/11/19	9	28.03	59	28.56	28.30	-50	28,294	-0.18%
2020/11/18	25	27.05	32	27.82	27.50	-7	28,222	-0.02%
2020/11/17	51	28.32	24	27.94	27.70	27	28,191	0.10%
2020/11/16	76	30.25	32	30.50	30.75	44	28,198	0.16%
2020/11/13	116	29.27	63	27.55	29.45	53	28,100	0.19%	大買/
2020/11/12	45.5	29.56	83	29.19	28.85	-37.5	27,932	-0.13%
2020/11/11	31	32.68	17	32.61	32.05	14	27,822	0.05%
2020/11/10	30	35.21	281	34.72	34.50	-251	27,716	-0.91%	大賣/鉅額交易
2020/11/09	9	38.28	5	38.30	38.00	4	27,687	0.01%
2020/11/06	149	37.33	263	37.83	37.20	-114	27,691	-0.41%	大買/大賣/鉅額交易
2020/11/05	414	39.00	270	38.83	37.00	144	26,795	0.54%	大買/大賣/鉅額交易
2020/11/04	287	34.11	274	34.19	38.65	13	25,411	0.05%	大買/大賣/
2020/11/03	166	37.32	94	37.02	35.15	72	24,371	0.30%	大買/
2020/11/02	150	38.71	227	39.06	38.60	-77	23,862	-0.32%	大買/大賣/
2020/10/30	416	40.33	235	40.41	40.55	181	23,524	0.77%	大買/大賣/鉅額交易
2020/10/29	481	37.96	462	37.78	39.45	19	23,658	0.08%	大買/大賣/
2020/10/28	50	37.09	58	37.21	37.65	-8	21,758	-0.04%
2020/10/27	152	33.49	160	33.31	34.25	-8	21,459	-0.04%	大買/大賣/
2020/10/26	590	32.46	589.3	32.89	31.15	0.7	20,798	0.00%	大買/大賣/
2020/10/23	118	35.08	118	35.01	34.55	0	19,322	0.00%	大買/大賣/
2020/10/22	328	39.53	290	39.75	38.35	38	19,333	0.20%	大買/大賣/
2020/10/21	344	44.39	389	45.25	42.60	-45	18,445	-0.24%	大買/大賣/
2020/10/20	173	47.44	280	47.53	46.05	-107	17,898	-0.60%	大買/大賣/鉅額交易
2020/10/19	64	51.00	119	51.16	51.00	-55	17,223	-0.32%	大賣/
2020/10/16	140	55.21	164	54.95	53.50	-24	16,879	-0.14%	大買/大賣/
2020/10/15	165	56.52	256	55.53	54.70	-91	16,567	-0.55%	大買/大賣/
2020/10/14	178	61.56	163	62.16	56.90	15	16,260	0.09%	大買/大賣/
2020/10/13	32	58.48	15	58.17	59.00	17	15,816	0.11%
2020/10/12	3	57.20	11	56.18	57.20	-8	15,967	-0.05%
2020/10/08	26	54.05	27	53.42	54.90	-1	16,247	-0.01%
2020/10/07	0	0.00	2	53.40	54.10	-2	16,260	-0.01%
2020/10/06	1	53.50	0	0.00	53.40	1	16,468	0.01%
2020/10/05	0	0.00	69	57.13	56.00	-69	16,787	-0.41%
2020/09/30	2	53.30	18	53.91	54.20	-16	16,761	-0.10%
2020/09/29	33	51.82	3	52.00	51.30	30	16,847	0.18%
2020/09/28	23	55.66	22	55.64	57.00	1	17,187	0.01%
2020/09/25	25	52.46	18	51.44	51.90	7	17,131	0.04%
2020/09/24	374	60.52	217	61.24	55.10	157	17,125	0.92%	大買/大賣/鉅額交易
2020/09/23	21	61.00	17	61.00	61.00	4	15,603	0.03%
2020/09/22	262	52.89	234	52.71	55.50	28	15,979	0.18%	大買/大賣/
2020/09/21	104	52.28	135	52.47	50.50	-31	15,754	-0.20%	大買/大賣/
2020/09/18	170	57.59	163	57.22	55.40	7	15,339	0.05%	大買/大賣/
2020/09/17	358	58.95	364	59.33	58.90	-6	14,935	-0.04%	大買/大賣/
2020/09/16	18	55.72	31	56.30	56.80	-13	13,601	-0.10%
2020/09/15	176	46.16	245	47.71	51.70	-69	13,600	-0.51%	大買/大賣/
2020/09/14	68	47.98	22	48.05	47.00	46	13,061	0.35%
2020/09/11	115	53.71	55	55.14	52.20	60	13,023	0.46%	大買/
2020/09/10	112.3	62.42	109	61.68	58.00	3.3	12,528	0.03%	大買/大賣/
2020/09/09	84	66.49	57	67.32	63.90	27	12,160	0.22%
2020/09/08	60	75.14	63	74.80	69.00	-3	12,102	-0.02%
2020/09/07	30	71.18	104	70.17	71.50	-74	12,073	-0.61%	大賣/
2020/09/04	16	65.88	17	64.18	65.00	-1	11,969	-0.01%
2020/09/03	32	68.42	17	68.61	67.30	15	11,951	0.13%
2020/09/02	35	69.61	17	70.19	69.30	18	11,924	0.15%
2020/09/01	45	70.16	24	71.64	71.50	21	11,875	0.18%
2020/08/31	4	64.40	15	65.07	65.30	-11	11,814	-0.09%
2020/08/28	12	57.76	19	58.80	59.40	-7	11,789	-0.06%
2020/08/27	6	51.40	16	51.83	54.00	-10	11,814	-0.08%
2020/08/26	21	53.97	53	52.44	51.00	-32	11,900	-0.27%
2020/08/25	18	57.13	8	57.88	55.20	10	11,916	0.08%
2020/08/24	22	61.33	8	58.51	61.30	14	12,048	0.12%
2020/08/21	13	64.66	2	62.00	62.50	11	12,077	0.09%
2020/08/20	77	61.45	21	60.19	62.50	56	12,055	0.46%
2020/08/19	20	58.55	33	59.00	59.00	-13	11,949	-0.11%
2020/08/18	33	52.76	59	53.21	53.70	-26	12,044	-0.22%
2020/08/17	23	48.35	11	48.85	48.85	12	12,100	0.10%
2020/08/14	21	44.20	5	44.03	44.45	16	11,999	0.13%
2020/08/13	23	40.08	144	40.44	40.45	-121	11,988	-1.01%	大賣/鉅額交易
2020/08/12	34	36.99	20	36.75	36.80	14	11,830	0.12%
2020/08/11	14	34.46	21	34.19	33.70	-7	11,768	-0.06%
2020/08/10	15	36.64	30	37.10	37.40	-15	11,686	-0.13%
2020/08/07	28	33.68	15	33.89	34.00	13	11,622	0.11%
2020/08/06	52	33.47	16	31.68	33.00	36	11,634	0.31%
2020/08/05	153	31.35	53	32.00	33.00	100	11,604	0.86%	大買/
2020/08/04	248	30.74	235	30.26	30.00	13	11,405	0.11%	大買/大賣/
2020/07/31	0	0.00	1	27.35	27.35	-1	10,482	-0.01%
2020/07/30	10	24.90	24	24.90	24.90	-14	10,673	-0.13%
2020/07/29	0	0.00	17	22.33	22.65	-17	10,645	-0.16%
2020/07/28	76	21.03	93	20.75	20.60	-17	10,512	-0.16%
2020/07/27	65	21.97	47	22.12	21.30	18	10,106	0.18%
2020/07/24	98	22.93	151	22.85	22.60	-53	9,905	-0.54%	大賣/
2020/07/23	26	22.20	9	21.35	21.95	17	9,409	0.18%
2020/07/22	22	20.52	69	20.80	20.90	-47	9,310	-0.50%
2020/07/21	12	18.81	29	19.13	19.00	-17	9,221	-0.18%
2020/07/20	73	16.94	17	15.81	17.50	56	9,129	0.61%
2020/07/17	35	16.25	5	16.20	16.20	30	9,015	0.33%
2020/07/16	52	19.13	22	18.90	17.95	30	8,874	0.34%
2020/07/15	73	18.22	89	18.01	19.90	-16	8,691	-0.18%
2020/07/14	11	19.00	0	0.00	19.00	11	8,380	0.13%
2020/07/13	48	22.37	60	24.16	21.10	-12	8,380	-0.14%
2020/07/10	121	23.17	97	23.25	23.40	24	8,197	0.29%	大買/
2020/07/09	11	21.30	0	0.00	21.30	11	7,865	0.14%
2020/07/08	37	19.40	2	19.40	19.40	35	7,864	0.45%
2020/07/07	225	17.33	85	17.50	17.65	140	7,745	1.81%	大買/鉅額交易
2020/07/06	4	16.05	51	16.05	16.05	-47	7,425	-0.63%
2020/07/03	18	14.60	9.8	14.60	14.60	8.2	7,434	0.11%
2020/07/02	36	13.15	13	13.25	13.30	23	7,639	0.30%
2020/07/01	57	11.94	19.8	11.87	12.10	37.2	7,411	0.50%
2020/06/30	103	10.79	43	10.83	11.00	60	6,948	0.86%	大買/
2020/06/29	102	9.72	34	9.75	10.00	68	6,377	1.07%	大買/
2020/06/24	2	9.37	43	9.48	9.12	-41	6,210	-0.66%
2020/06/23	10	9.35	8	9.30	9.06	2	6,081	0.03%
2020/06/22	11	9.84	35	9.80	9.69	-24	5,909	-0.41%
2020/06/19	67	10.45	41	10.24	10.00	26	5,799	0.45%
2020/06/18	64	9.87	45	9.85	9.93	19	5,550	0.34%
2020/06/17	12	9.08	10	9.13	9.03	2	5,324	0.04%
2020/06/16	11	9.19	12	9.31	9.06	-1	5,426	-0.02%
2020/06/15	20	9.19	63	9.13	9.15	-43	5,423	-0.79%
2020/06/12	52	9.29	14	8.84	9.25	38	5,575	0.68%
2020/06/11	4	9.03	9	8.61	8.98	-5	5,508	-0.09%
2020/06/10	0	0.00	2	7.99	8.61	-2	5,417	-0.04%
2020/06/08	5	7.95	3	7.80	7.80	2	5,400	0.04%
2020/06/04	0	0.00	10	7.50	7.53	-10	5,442	-0.18%
2020/06/02	14	7.71	14	7.70	7.66	0	5,354	0.00%
2020/06/01	3	9.45	37	9.42	8.51	-34	5,240	-0.65%
2020/05/29	44	8.65	9	8.78	9.00	35	5,159	0.68%
2020/05/28	25	8.36	22	8.36	8.36	3	5,053	0.06%
2020/05/27	5	7.60	0	0.00	7.60	5	5,550	0.09%
2020/05/26	4	6.91	15	6.91	6.91	-11	5,547	-0.20%
2020/05/25	47	5.85	0	0.00	6.29	47	5,613	0.84%
2020/05/22	15	5.72	20	5.72	5.72	-5	5,478	-0.09%
2020/05/21	1	5.21	0	0.00	5.20	1	5,437	0.02%
2020/05/18	0	0.00	166	5.25	5.05	-166	5,572	-2.98%	大賣/鉅額交易
2020/05/14	10	4.80	35	4.95	4.80	-25	5,857	-0.43%
2020/05/13	2	5.11	100	5.00	5.09	-98	5,897	-1.66%
2020/05/12	35	4.64	73	4.80	4.80	-38	5,865	-0.65%
2020/05/11	1	4.63	133	4.91	4.63	-132	5,779	-2.28%	大賣/鉅額交易
2020/05/08	200	5.14	0	0.00	5.14	200	5,529	3.62%	大買/鉅額交易
2020/05/07	200	4.60	20	4.55	4.68	180	6,306	2.85%	大買/鉅額交易
2020/05/06	0	0.00	16	4.35	4.26	-16	6,122	-0.26%
2020/05/05	0	0.00	3	3.90	3.96	-3	5,905	-0.05%
2020/05/04	0	0.00	2	3.92	3.85	-2	5,955	-0.03%
2020/04/29	0	0.00	3	3.90	3.91	-3	5,904	-0.05%
2020/04/27	0	0.00	6	3.71	3.76	-6	5,911	-0.10%
2020/04/22	0	0.00	1	3.82	3.80	-1	6,055	-0.02%
2020/04/21	1	3.60	0	0.00	3.52	1	6,158	0.02%
2020/04/17	0	0.00	10	3.50	3.41	-10	6,352	-0.16%
2020/04/13	0	0.00	10	3.68	3.67	-10	6,712	-0.15%
2020/04/10	0	0.00	2	3.81	3.66	-2	7,003	-0.03%
2020/04/09	3	4.00	6	3.98	3.96	-3	6,981	-0.04%
2020/04/08	8	3.97	26	3.94	3.95	-18	6,975	-0.26%
2020/04/07	55	4.06	95	4.04	3.90	-40	6,914	-0.58%
2020/04/06	32	3.91	2	4.02	4.02	30	6,632	0.45%
2020/04/01	0	0.00	3	3.59	3.66	-3	6,526	-0.05%
2020/03/31	0	0.00	2	3.61	3.61	-2	6,459	-0.03%
2020/03/30	0	0.00	65	3.62	3.64	-65	6,432	-1.01%
2020/03/27	50	3.63	2	3.63	3.62	48	6,396	0.75%
2020/03/26	5	3.64	15	3.68	3.70	-10	6,346	-0.16%
2020/03/25	23	3.69	14	3.67	3.68	9	6,322	0.14%
2020/03/23	3	3.69	0	0.00	3.70	3	6,211	0.05%
2020/03/19	13	3.77	43	4.04	3.64	-30	6,131	-0.49%
2020/03/18	46	4.12	16	4.22	4.03	30	5,943	0.50%
2020/03/17	51	4.39	33	4.42	4.34	18	5,807	0.31%
2020/03/16	32	4.05	37	4.21	4.23	-5	5,451	-0.09%
2020/03/12	2	3.97	10	3.85	3.95	-8	5,206	-0.15%
2020/03/11	15	3.74	31	3.90	3.78	-16	5,157	-0.31%
2020/03/10	30	3.55	14	3.72	3.58	16	5,125	0.31%
2020/03/09	16	3.87	6	3.86	3.90	10	5,040	0.20%
2020/03/06	1	3.90	0	0.00	3.90	1	5,011	0.02%
2020/03/05	20	3.84	0	0.00	3.92	20	4,972	0.40%
2020/03/03	5	3.81	2	4.10	3.80	3	4,910	0.06%
2020/03/02	6	4.33	0	0.00	3.91	6	4,861	0.12%
2020/02/27	12	4.21	151	4.30	4.33	-139	4,738	-2.93%	大賣/鉅額交易
2020/02/26	20	3.79	0	0.00	3.94	20	4,136	0.48%
2020/02/25	25	3.29	11	3.40	3.59	14	4,059	0.34%
2020/02/24	0	0.00	5	3.35	3.35	-5	3,888	-0.13%
2020/02/21	8	2.72	143	2.87	3.05	-135	3,860	-3.50%	大賣/鉅額交易
2020/02/20	120	2.81	26	2.78	2.78	94	3,753	2.50%	大買/
2020/02/19	20	3.08	20	3.11	3.08	0	3,684	0.00%
2020/02/18	0	0.00	2	3.42	3.42	-2	3,589	-0.06%
2020/02/17	84	3.83	42.8	3.61	3.80	41.2	3,469	1.19%
2020/02/14	4	3.97	1	3.97	3.97	3	3,113	0.10%
2020/02/13	54	4.41	6	4.41	4.41	48	3,095	1.55%
2020/02/12	0	0.00	55	4.89	4.89	-55	2,994	-1.84%
2020/02/10	33	4.05	3	4.05	4.05	30	2,925	1.03%
2020/02/07	82	3.66	161	3.63	3.69	-79	2,862	-2.76%	大賣/
2020/02/05	0	0.00	3	3.06	3.06	-3	2,003	-0.15%
2020/02/04	1	2.79	136	2.79	2.79	-135	1,974	-6.84%	大賣/鉅額交易
2020/01/31	108	2.31	0	0.00	2.31	108	1,881	5.74%	大買/鉅額交易
2020/01/30	11	2.10	0	0.00	2.10	11	1,873	0.59%
2020/01/20	0	0.00	51	1.91	1.91	-51	1,823	-2.80%
2020/01/17	4	1.70	51	1.73	1.74	-47	1,780	-2.64%
2020/01/16	1	1.61	0	0.00	1.62	1	1,701	0.06%
2020/01/15	53	1.60	0	0.00	1.60	53	1,664	3.18%
2020/01/14	75	1.60	20	1.60	1.57	55	1,567	3.51%
2020/01/13	79	1.70	0	0.00	1.69	79	1,419	5.57%
2020/01/10	29	1.87	0	0.00	1.87	29	1,323	2.19%
2020/01/09	2	2.07	6	2.07	2.07	-4	1,206	-0.33%
2020/01/08	0	0.00	6	1.88	1.89	-6	1,142	-0.53%
2020/01/07	0	0.00	2	1.72	1.72	-2	1,019	-0.20%
2020/01/06	0	0.00	23	1.57	1.57	-23	854	-2.69%
2020/01/03	42	1.42	8	1.46	1.43	34	729	4.66%
2020/01/02	1	1.34	0	0.00	1.34	1	416	0.24%
2019/12/31	2	1.22	0	0.00	1.22	2	404	0.49%
2019/12/24	1	1.11	0	0.00	1.10	1	295	0.34%
2019/12/11	0	0.00	3	1.10	1.10	-3	278	-1.08%
2019/11/06	0	0.00	2	1.07	1.08	-2	553	-0.36%
2019/10/24	0	0.00	1	1.08	1.09	-1	542	-0.18%
2019/10/22	14	1.09	19	1.08	1.08	-5	540	-0.92%
2019/08/30	1	1.16	0	0.00	1.16	1	406	0.25%
2019/08/27	10	1.18	10	1.15	1.12	0	350	0.00%
2019/08/26	10	1.18	10	1.16	1.16	0	332	0.00%
2019/08/23	0	0.00	11	1.16	1.17	-11	319	-3.44%
2019/08/22	1	1.15	0	0.00	1.17	1	301	0.33%
2019/08/21	10	1.17	0	0.00	1.15	10	283	3.53%
2019/08/20	0	0.00	4	1.15	1.15	-4	259	-1.54%
2019/07/23	0	0.00	3	1.03	1.04	-3	158	-1.89%
2019/07/19	2	1.04	0	0.00	1.04	2	157	1.27%
2019/07/09	2	1.03	0	0.00	1.03	2	179	1.11%
2019/03/21	0	0.00	36	1.15	1.15	-36	226	-15.92%
2019/03/15	36	1.16	0	0.00	1.17	36	221	16.28%
2019/02/18	0	0.00	1	1.19	1.19	-1	157	-0.63%
2019/01/18	7	1.18	7	1.17	1.18	0	159	0.00%
2019/01/07	6	1.19	0	0.00	1.20	6	183	3.27%
2018/12/19	0	0.00	34	1.19	1.20	-34	201	-16.90%
2018/12/14	15	1.20	0	0.00	1.20	15	204	7.33%
2018/12/13	4	1.20	0	0.00	1.20	4	201	1.99%
2018/12/12	5	1.21	0	0.00	1.21	5	200	2.50%
2018/12/11	10	1.20	0	0.00	1.20	10	199	5.01%
2018/11/27	0	0.00	1	1.18	1.20	-1	236	-0.42%
2018/11/05	0	0.00	28	1.22	1.23	-28	288	-9.71%
2018/10/18	10	1.30	10	1.29	1.27	0	323	0.00%
2018/10/11	3	1.25	0	0.00	1.17	3	303	0.99%
2018/10/09	1	1.29	0	0.00	1.26	1	305	0.33%
2018/10/03	0	0.00	3	1.30	1.31	-3	306	-0.98%
2018/09/25	3	1.32	0	0.00	1.31	3	320	0.94%
2018/09/13	0	0.00	5	1.31	1.33	-5	333	-1.50%
2018/08/06	5	1.41	0	0.00	1.41	5	355	1.40%
2018/06/26	0	0.00	1	1.40	1.40	-1	322	-0.31%
2018/06/22	1	1.42	0	0.00	1.41	1	315	0.32%
2018/06/15	0	0.00	40	1.41	1.41	-40	296	-13.48%
2018/06/14	0	0.00	30	1.41	1.41	-30	302	-9.92%
2018/05/16	0	0.00	10	1.40	1.40	-10	279	-3.58%
2018/04/20	2	1.46	6	1.45	1.45	-4	329	-1.22%
2018/04/16	10	1.52	0	0.00	1.51	10	321	3.11%
2018/04/09	5	1.44	0	0.00	1.43	5	314	1.59%
2018/02/09	0	0.00	5	1.38	1.38	-5	345	-1.45%
2018/01/08	0	0.00	10	1.50	1.53	-10	397	-2.52%