威致 (2028)-富邦-台南券商分點個股進出

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

威致

(2028)

可現股當沖

股價
22.75
漲跌
▲0.15
漲幅
+0.66%
成交量
37張
產業
上市鋼鐵類股▲0.53%
308人加入追蹤

立即追蹤
本地時間:13:30(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

威致 (2028)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	1	22.65	1	22.70	22.60	0	414	0.00%
2024/11/20	0	0.00	1	22.80	22.95	-1	413	-0.24%
2024/11/14	2	22.55	0	0.00	22.50	2	412	0.48%
2024/11/13	0	0.00	1	22.80	23.00	-1	409	-0.24%
2024/11/11	2	23.20	0	0.00	23.30	2	407	0.49%
2024/11/07	20	24.71	15	24.22	23.65	5	408	1.22%
2024/11/06	0	23.05	0	0.00	23.65	0	391	0.00%
2024/11/04	0	0.00	3	23.20	23.15	-3	397	-0.75%
2024/11/01	0	0.00	1	23.30	23.30	-1	404	-0.25%
2024/10/30	0	0.00	5	22.85	23.00	-5	404	-1.24%
2024/10/29	0	0.00	1	22.60	22.70	-1	402	-0.25%
2024/10/28	1	23.65	1	22.85	22.85	0	390	0.00%
2024/10/25	1	23.85	0	0.00	23.50	1	380	0.26%
2024/10/24	10	24.00	0	0.00	23.80	10	376	2.66%
2024/10/21	5	24.94	0	0.00	24.65	5	374	1.34%
2024/10/18	2	25.13	4	25.45	25.05	-2	370	-0.54%
2024/10/17	4	25.25	0	0.00	25.20	4	374	1.07%
2024/10/16	4	25.56	3	25.08	25.10	1	375	0.27%
2024/10/15	1	25.05	0	0.00	25.00	1	371	0.27%
2024/10/14	3	25.30	0	0.00	25.00	3	370	0.81%
2024/10/11	2	25.57	1	25.20	25.20	1	368	0.27%
2024/10/09	2	25.75	2	25.75	26.00	0	365	0.00%
2024/10/08	5	26.47	5	26.53	25.90	0	362	0.00%
2024/10/07	4	26.24	1	26.00	26.05	3	360	0.83%
2024/10/04	12	26.99	9	27.02	26.40	3	356	0.84%
2024/10/01	2	26.38	2	26.35	26.40	0	338	0.00%
2024/09/30	1	28.00	11	28.05	27.50	-10	322	-3.10%
2024/09/27	19	25.79	25.5	26.37	26.70	-6.5	191	-3.39%
2024/09/26	0	0.00	5	24.51	24.30	-5	155	-3.22%
2024/09/25	5	24.50	1	24.60	24.35	4	156	2.56%
2024/09/24	0	0.00	8	24.03	24.15	-8	157	-5.07%
2024/09/23	0	0.00	3	23.90	23.90	-3	158	-1.89%
2024/09/20	44	23.80	6	24.33	24.00	38	162	23.32%
2024/09/19	0	0.00	1	23.40	23.25	-1	157	-0.64%
2024/09/18	14	22.94	6.5	23.32	23.60	7.5	156	4.76%
2024/09/16	2	22.70	2	22.80	22.95	0	160	0.00%
2024/09/13	5	22.50	0	0.00	22.50	5	164	3.03%
2024/09/11	0	0.00	1	22.40	22.20	-1	170	-0.59%
2024/09/10	20	22.50	2	22.23	22.35	18	174	10.29%
2024/09/06	5	22.60	1	22.70	22.80	4	188	2.13%
2024/08/30	2	23.95	0	0.00	23.85	2	208	0.96%
2024/08/29	2	23.95	11	23.80	23.85	-9	209	-4.30%
2024/08/28	6	23.90	0	0.00	23.90	6	211	2.84%
2024/08/21	0	0.00	4	23.99	24.10	-4	225	-1.77%
2024/08/20	14	23.99	0	0.00	24.00	14	228	6.14%
2024/08/16	0	0.00	2	24.02	24.05	-2	248	-0.81%
2024/08/15	0	0.00	1	23.70	23.60	-1	256	-0.39%
2024/08/14	1	23.55	2	23.75	23.70	-1	294	-0.34%
2024/08/12	1	23.10	0	0.00	23.50	1	312	0.32%
2024/08/09	1	22.95	0	0.00	23.20	1	345	0.29%
2024/08/08	3	22.67	0	0.00	22.80	3	372	0.80%
2024/08/07	0	0.00	1	23.05	23.00	-1	374	-0.27%
2024/08/06	47	21.73	1	22.45	22.20	46	377	12.19%
2024/08/05	105	22.79	9	22.89	22.70	96	370	25.91%	大買/
2024/08/02	1	25.10	0	0.00	25.15	1	367	0.27%
2024/07/31	0	0.00	1	25.25	25.30	-1	370	-0.27%
2024/07/30	0	0.00	1	24.85	25.20	-1	382	-0.26%
2024/07/26	3	25.30	0	0.00	25.40	3	388	0.77%
2024/07/23	0	0.00	4	25.43	25.40	-4	394	-1.01%
2024/07/22	0	0.00	4	25.28	25.40	-4	401	-1.00%
2024/07/19	6	25.76	4	25.61	25.45	2	403	0.50%
2024/07/18	60	26.40	0	0.00	26.15	60	410	14.60%
2024/07/17	62	26.10	1	26.20	26.20	61	413	14.75%
2024/07/16	49	25.81	0	0.00	25.85	49	421	11.62%
2024/07/15	27	25.90	1	25.80	25.90	26	451	5.75%
2024/07/12	32	25.67	1	25.65	25.75	31	499	6.20%
2024/07/11	0	0.00	4	25.10	25.35	-4	504	-0.79%
2024/07/10	1	25.10	1	25.25	25.40	0	514	0.00%
2024/07/09	109	25.64	0	0.00	25.60	109	525	20.73%	大買/鉅額交易
2024/07/05	1	26.15	0	0.00	26.30	1	552	0.18%
2024/07/04	6	26.32	0	0.00	26.40	6	590	1.02%
2024/07/03	20	26.22	0	0.00	26.30	20	761	2.63%
2024/07/02	104	25.76	1	26.10	26.10	103	803	12.82%	大買/鉅額交易
2024/07/01	4	26.15	1	25.95	26.00	3	837	0.36%
2024/06/28	0	0.00	3	26.20	26.15	-3	836	-0.36%
2024/06/27	3	25.93	1	26.10	26.10	2	836	0.24%
2024/06/24	0	0.00	2	26.30	26.15	-2	834	-0.24%
2024/06/21	4	26.51	31	26.35	26.45	-27	836	-3.23%
2024/06/20	10	26.60	0	0.00	26.80	10	832	1.20%
2024/06/19	53	26.45	0	0.00	26.50	53	831	6.37%
2024/06/18	3	26.05	3	26.35	26.50	0	830	0.00%
2024/06/17	1	26.25	0	0.00	26.20	1	833	0.12%
2024/06/14	101	26.36	0	0.00	26.10	101	832	12.14%	大買/鉅額交易
2024/06/13	21	26.82	0	0.00	26.60	21	825	2.54%
2024/06/12	77	27.01	0	27.10	26.65	77	831	9.26%
2024/06/11	74	27.56	1	27.65	27.35	73	858	8.50%
2024/06/07	72	27.66	1	27.45	28.00	71	855	8.30%
2024/06/06	109	26.91	1	26.90	26.95	108	846	12.76%	大買/鉅額交易
2024/06/05	10	27.05	1	27.00	27.00	9	844	1.07%
2024/06/04	1	27.00	0	0.00	27.00	1	846	0.12%
2024/06/03	0	0.00	6	27.00	27.30	-6	848	-0.71%
2024/05/31	18	27.13	6	27.12	27.25	12	848	1.41%
2024/05/30	0	0.00	3	26.70	26.70	-3	847	-0.35%
2024/05/29	0	0.00	3	26.95	26.90	-3	847	-0.35%
2024/05/28	20	27.06	1	27.40	27.45	19	846	2.25%
2024/05/27	2	26.68	1	26.75	26.75	1	848	0.12%
2024/05/24	6	26.78	0	0.00	26.70	6	861	0.70%
2024/05/23	39	27.26	0	0.00	26.95	39	859	4.54%
2024/05/22	7	28.35	7	27.91	27.70	0	854	0.00%
2024/05/21	3	28.58	0	0.00	28.55	3	844	0.36%
2024/05/20	25	29.43	28	29.54	28.80	-3	838	-0.36%
2024/05/16	0	0.00	2	28.40	28.50	-2	802	-0.25%
2024/05/15	0	0.00	6	28.76	28.50	-6	792	-0.76%
2024/05/14	2	26.95	10	27.12	28.00	-8	760	-1.05%
2024/05/13	1	26.05	0	0.00	26.20	1	732	0.14%
2024/05/07	1	26.05	0	0.00	26.05	1	724	0.14%
2024/05/03	3	26.25	1	26.10	26.05	2	719	0.28%
2024/05/02	5	26.77	1	26.70	26.65	4	707	0.57%
2024/04/30	3	26.65	0	0.00	26.60	3	705	0.42%
2024/04/29	2	26.55	0	0.00	26.95	2	701	0.28%
2024/04/26	5	26.55	0	0.00	26.60	5	694	0.72%
2024/04/25	4	26.89	0	0.00	26.75	4	688	0.58%
2024/04/24	7	27.32	0	0.00	27.20	7	684	1.02%
2024/04/22	0	0.00	2	27.95	27.45	-2	675	-0.30%
2024/04/19	2	27.38	6	28.31	28.05	-4	664	-0.60%
2024/04/18	6	28.28	11	28.55	28.40	-5	634	-0.79%
2024/04/16	2	26.50	0	0.00	26.30	2	584	0.34%
2024/04/15	0	0.00	0	27.90	27.15	0	577	0.00%
2024/04/12	2	27.53	0	0.00	27.40	2	564	0.35%
2024/04/11	32	28.26	0	0.00	28.25	32	547	5.84%
2024/04/10	0	0.00	10	28.70	28.60	-10	546	-1.83%
2024/04/09	21	29.24	26	29.26	29.60	-5	511	-0.98%
2024/04/08	11	27.60	16	27.50	27.60	-5	342	-1.46%
2024/04/03	23	26.89	16	26.79	25.75	7	304	2.30%
2024/04/01	0	0.00	13	25.12	25.20	-13	281	-4.62%
2024/03/29	1	25.40	0	0.00	25.45	1	291	0.34%
2024/03/22	0	0.00	4	25.78	25.65	-4	448	-0.89%
2024/03/20	3	25.10	0	0.00	25.00	3	601	0.50%
2024/03/19	2	25.45	0	0.00	25.65	2	594	0.34%
2024/03/18	0	0.00	0	26.10	25.80	0	592	0.00%
2024/03/15	10	26.04	0	0.00	26.10	10	586	1.70%
2024/03/14	7	26.50	11	26.02	26.45	-4	577	-0.69%
2024/03/13	5	24.62	0	0.00	24.90	5	544	0.92%
2024/03/08	10	24.90	5	24.90	25.00	5	539	0.93%
2024/03/07	2	24.90	0	0.00	25.00	2	539	0.37%
2024/03/05	1	25.30	1	25.60	25.60	0	536	0.00%
2024/03/01	8	25.49	0	0.00	25.45	8	536	1.49%
2024/02/29	0	0.00	4	25.78	26.00	-4	534	-0.75%
2024/02/27	2	25.60	12	25.80	26.05	-10	528	-1.89%
2024/02/23	5	24.68	0	0.00	24.65	5	515	0.97%
2024/02/21	0	0.00	1	25.35	25.35	-1	514	-0.19%
2024/02/19	0	0.00	2.6	25.62	25.70	-2.6	512	-0.50%
2024/02/16	1	25.30	6.1	25.28	25.30	-5.1	511	-0.99%
2024/02/05	0	0.00	8	24.70	24.65	-8	506	-1.58%
2024/01/30	0	0.00	1	24.30	24.30	-1	502	-0.20%
2024/01/29	0	0.00	1	24.35	24.25	-1	503	-0.20%
2024/01/26	1	24.25	2	24.13	24.30	-1	502	-0.20%
2024/01/24	1	24.45	3	24.25	24.15	-2	502	-0.40%
2024/01/17	3.5	23.72	0	0.00	23.65	3.5	498	0.70%
2024/01/16	8	24.49	0	0.00	24.40	8	494	1.62%
2024/01/12	7	25.00	0	0.00	25.05	7	493	1.42%
2024/01/11	31	24.95	0	0.00	24.90	31	495	6.26%
2024/01/10	72	24.88	0.1	25.05	24.85	71.9	494	14.54%
2024/01/09	5	25.75	0	0.00	25.30	5	490	1.02%
2024/01/08	5	26.10	0	0.00	26.05	5	486	1.03%
2024/01/04	18	26.93	22	26.84	26.70	-4	487	-0.82%
2024/01/02	6	26.08	0	0.00	25.95	6	471	1.27%
2023/12/28	5	26.45	1	26.50	26.55	4	467	0.86%
2023/12/27	0	0.00	4	27.13	26.85	-4	460	-0.87%
2023/12/26	0	0.00	2	27.15	26.80	-2	456	-0.44%
2023/12/25	15.2	27.74	17	27.83	27.45	-1.8	449	-0.41%
2023/12/22	11	26.32	4	26.50	26.25	7	408	1.71%
2023/12/21	1	27.40	0	0.00	26.95	1	400	0.25%
2023/12/20	12	27.72	39	27.93	27.25	-27	386	-6.98%
2023/12/19	46	26.22	16	26.99	26.80	30	338	8.86%
2023/12/18	45.1	27.63	46.7	28.15	27.50	-1.6	288	-0.55%
2023/12/15	10	26.25	71	26.25	26.25	-61	156	-38.89%
2023/12/11	0	0.00	5	23.96	24.05	-5	164	-3.04%
2023/12/08	10	24.25	0	0.00	24.35	10	166	6.02%
2023/12/07	20	24.50	0	0.00	24.25	20	166	12.03%
2023/12/06	31	24.68	0	0.00	24.60	31	166	18.57%
2023/12/04	26	24.60	0	0.00	24.55	26	168	15.45%
2023/12/01	14	24.30	0	0.00	24.30	14	167	8.36%
2023/11/30	51	24.25	0	0.00	24.15	51	170	29.97%
2023/11/29	50	24.50	0	0.00	24.35	50	171	29.19%
2023/11/28	0	0.00	10	24.15	24.70	-10	172	-5.80%
2023/11/27	5	23.75	0	0.00	23.75	5	171	2.92%
2023/11/22	8	24.32	0	0.00	24.20	8	172	4.65%
2023/11/21	0	0.00	9	24.38	24.40	-9	171	-5.25%
2023/11/17	27	23.89	0	0.00	23.80	27	171	15.74%
2023/11/16	29	23.82	0	0.00	23.95	29	171	16.91%
2023/11/13	17	22.89	0	0.00	22.85	17	179	9.50%
2023/11/08	0	0.00	1	22.75	22.75	-1	186	-0.54%
2023/11/02	1	22.60	0	0.00	22.60	1	197	0.51%
2023/10/26	0	0.00	1	22.50	22.65	-1	250	-0.40%
2023/10/18	20	22.50	0	0.00	22.40	20	274	7.29%
2023/10/16	11	22.76	0	0.00	22.75	11	275	3.99%
2023/10/06	0	0.00	1	23.20	22.95	-1	275	-0.36%
2023/10/05	5	23.10	0	0.00	23.05	5	276	1.81%
2023/10/04	22	23.17	0	0.00	23.05	22	275	8.00%
2023/10/03	2	23.30	0	0.00	23.45	2	274	0.73%
2023/10/02	0	0.00	3	23.40	23.40	-3	277	-1.08%
2023/09/28	2	23.60	0	0.00	23.75	2	274	0.73%
2023/09/15	3	25.00	6	24.70	25.20	-3	277	-1.08%
2023/09/14	0	0.00	6	24.43	24.20	-6	262	-2.29%
2023/09/13	0	0.00	2	23.95	24.10	-2	262	-0.76%
2023/09/11	3	23.45	0	0.00	23.60	3	278	1.08%
2023/09/05	0	0.00	5	24.25	24.25	-5	303	-1.65%
2023/09/04	2	24.30	2	24.35	24.50	0	301	0.00%
2023/08/24	0	0.00	1	23.35	23.60	-1	309	-0.32%
2023/08/18	1	24.10	0	0.00	24.05	1	321	0.31%
2023/08/10	3	24.35	2	24.30	24.35	1	323	0.31%
2023/08/09	5	24.64	0	0.00	24.65	5	321	1.56%
2023/08/08	5	24.95	2	25.20	24.80	3	319	0.94%
2023/08/07	12	24.78	2	24.95	24.90	10	320	3.12%
2023/08/04	1	25.65	3	25.50	25.65	-2	314	-0.64%
2023/08/02	3	25.00	5	25.55	25.00	-2	304	-0.66%
2023/08/01	2	24.25	3	24.58	24.85	-1	281	-0.36%
2023/07/31	4	24.24	0	0.00	24.30	4	275	1.45%
2023/07/28	1	24.40	1	24.65	24.50	0	275	0.00%
2023/07/27	1	24.45	2	24.50	24.55	-1	274	-0.36%
2023/07/26	2	25.40	3	24.37	24.50	-1	271	-0.37%
2023/07/25	3	23.80	1	23.95	23.95	2	257	0.78%
2023/07/24	4	23.86	0	0.00	23.90	4	255	1.56%
2023/07/20	0	0.00	1	24.40	24.40	-1	264	-0.38%
2023/07/18	0.2	23.95	0	0.00	24.20	0.2	270	0.07%
2023/07/17	0	0.00	1	24.15	24.05	-1	271	-0.37%
2023/07/14	5	24.07	1	23.85	24.00	4	273	1.47%
2023/07/13	1	23.70	1	23.65	23.90	0	275	0.00%
2023/07/11	3	23.85	0	0.00	23.95	3	280	1.07%
2023/07/10	19	23.97	0	0.00	23.95	19	284	6.67%
2023/07/07	5	23.65	5	23.95	24.05	0	290	0.00%
2023/07/05	1	24.10	0	0.00	24.10	1	287	0.35%
2023/07/04	5	24.08	0	0.00	24.10	5	283	1.76%
2023/07/03	1	24.10	0	0.00	24.15	1	284	0.35%
2023/06/30	1	24.10	0	0.00	24.05	1	284	0.35%
2023/06/29	0	0.00	2	24.55	24.25	-2	284	-0.70%
2023/06/27	0	0.00	6	24.73	24.85	-6	282	-2.12%
2023/06/20	0	24.10	0	0.00	24.10	0	283	0.01%
2023/06/19	4	24.35	3	24.45	24.35	1	286	0.35%
2023/06/16	10	24.29	0	0.00	24.45	10	286	3.49%
2023/06/15	14	24.14	2	24.15	24.15	12	280	4.27%
2023/06/14	8	24.75	1	24.75	24.75	7	275	2.54%
2023/06/13	29	24.97	3	24.95	24.95	26	286	9.09%
2023/06/05	2	27.20	2	26.65	26.70	0	323	0.00%
2023/05/26	1	26.40	1	26.20	26.20	0	345	0.00%
2023/05/24	0	0.00	2	26.90	26.95	-2	357	-0.56%
2023/05/18	1	25.95	1	25.95	25.95	0	392	0.00%
2023/05/12	12	24.96	0	0.00	25.15	12	415	2.89%
2023/05/11	12	24.96	0	0.00	24.85	12	436	2.75%
2023/05/09	2	25.30	2	25.40	25.45	0	451	0.00%
2023/05/08	1	25.80	0	0.00	25.65	1	464	0.22%
2023/05/05	1	25.90	1	25.95	25.80	0	490	0.00%
2023/05/04	2	25.75	1	26.10	26.00	1	506	0.20%
2023/05/03	1	26.00	1	25.95	25.90	0	546	0.00%
2023/05/02	1	26.15	1	26.05	26.05	0	596	0.00%
2023/04/28	1	26.35	1	26.30	26.30	0	635	0.00%
2023/04/27	2	25.78	2	26.30	26.30	0	677	0.00%
2023/04/26	1	25.30	4	25.41	26.15	-3	702	-0.43%
2023/04/25	5	25.42	11	25.69	25.50	-6	716	-0.84%
2023/04/24	1	26.25	1	26.05	26.05	0	784	0.00%
2023/04/21	1	26.55	0	0.00	26.25	1	810	0.12%
2023/04/19	0.3	27.20	1	27.15	27.10	-0.7	848	-0.08%
2023/04/17	1	27.60	0	0.00	27.55	1	859	0.12%
2023/04/07	0.1	27.30	0	0.00	27.30	0.1	987	0.01%
2023/03/31	0	0.00	1	27.65	27.60	-1	1,076	-0.09%
2023/03/27	0	0.00	1	28.00	27.95	-1	1,392	-0.07%
2023/03/24	1	27.70	0	0.00	27.75	1	1,419	0.07%
2023/03/23	0	0.00	2	27.53	27.65	-2	1,511	-0.13%
2023/03/22	0	0.00	2	27.80	27.75	-2	1,595	-0.13%
2023/03/21	3	28.12	1	28.10	27.95	2	1,698	0.12%
2023/03/17	1	28.15	0	0.00	28.15	1	1,707	0.06%
2023/03/16	0	0.00	1	28.05	27.55	-1	1,706	-0.06%
2023/03/15	3	29.02	1	28.60	28.60	2	1,696	0.12%
2023/03/13	1	27.90	1	28.35	28.95	0	1,716	0.00%
2023/03/10	1	28.60	1	28.70	28.40	0	1,712	0.00%
2023/03/06	0	0.00	3	29.05	28.90	-3	1,723	-0.17%
2023/03/03	3	28.80	0	0.00	28.80	3	1,733	0.17%
2023/03/02	0	0.00	5	28.41	28.80	-5	1,742	-0.29%
2023/03/01	2	28.28	2	28.10	28.10	0	1,738	0.00%
2023/02/24	1	28.75	1	28.70	28.70	0	1,733	0.00%
2023/02/23	0	0.00	1	29.05	29.15	-1	1,727	-0.06%
2023/02/22	2	28.55	1	28.60	28.50	1	1,725	0.06%
2023/02/20	1	29.10	6	29.49	29.45	-5	1,745	-0.29%
2023/02/17	5	29.40	4	29.04	29.40	1	1,762	0.06%
2023/02/16	1	28.90	1	29.05	28.80	0	1,780	0.00%
2023/02/14	3	28.45	1	28.35	28.35	2	1,767	0.11%
2023/02/10	3	28.47	7	28.24	28.20	-4	1,764	-0.23%
2023/02/09	3	28.82	2	28.93	28.85	1	1,763	0.06%
2023/02/08	2	29.55	1	29.45	29.45	1	1,744	0.06%
2023/02/07	2	29.20	0	0.00	29.75	2	1,737	0.12%
2023/02/06	3	29.17	0	0.00	29.35	3	1,730	0.17%
2023/02/03	2	29.95	2	30.05	29.60	0	1,717	0.00%
2023/02/02	3	30.37	2	30.73	30.80	1	1,691	0.06%
2023/02/01	6	30.71	1	30.80	30.80	5	1,678	0.30%
2023/01/31	0	0.00	5	30.58	30.95	-5	1,639	-0.30%
2023/01/30	0	0.00	4	29.73	29.80	-4	1,591	-0.25%
2023/01/17	0	0.00	8	29.29	29.40	-8	1,554	-0.51%
2023/01/16	6	28.67	2	29.28	28.65	4	1,516	0.26%
2023/01/13	8	28.79	6	28.68	28.70	2	1,491	0.13%
2023/01/12	15	29.44	13	29.60	28.80	2	1,481	0.14%
2023/01/11	0	28.30	2	28.50	28.55	-2	1,409	-0.14%
2023/01/10	1	28.10	14	28.15	28.20	-13	1,385	-0.94%
2023/01/09	0	0.00	2	27.50	27.80	-2	1,357	-0.15%
2023/01/06	3	27.23	1	27.20	27.20	2	1,347	0.15%
2023/01/05	5	27.59	4	27.49	27.35	1	1,351	0.07%
2023/01/04	14	27.69	12.4	27.64	27.55	1.6	1,342	0.12%
2022/12/30	17	27.91	10	28.50	27.65	7	1,316	0.53%
2022/12/29	4	27.43	13	27.32	27.35	-9	1,288	-0.70%
2022/12/28	3	28.27	5	28.98	28.20	-2	1,275	-0.16%
2022/12/27	5	28.09	1	28.35	28.35	4	1,237	0.32%
2022/12/26	1	28.65	1	28.70	28.20	0	1,227	0.00%
2022/12/23	22	29.35	21	29.39	29.20	1	1,204	0.08%
2022/12/22	23	29.88	23	29.62	29.00	0	1,142	0.00%
2022/12/21	41	28.64	48	29.19	29.35	-7	982	-0.71%
2022/12/20	5	27.32	1	27.60	26.70	4	895	0.45%
2022/12/19	11	26.57	1	26.55	26.55	10	867	1.15%
2022/12/16	9.2	27.80	6	27.97	27.35	3.2	853	0.38%
2022/12/15	55	27.95	64	27.82	27.40	-9	830	-1.08%
2022/12/14	18	26.57	5	26.70	26.40	13	740	1.76%
2022/12/13	31	27.06	37.5	27.26	28.10	-6.5	660	-0.98%
2022/12/12	2	25.50	4	25.33	25.55	-2	589	-0.34%
2022/12/08	4	24.90	0	0.00	24.80	4	586	0.68%
2022/12/07	2	25.05	2	25.40	25.20	0	586	-0.01%
2022/12/06	2	25.80	7	25.67	25.25	-5	588	-0.85%
2022/12/05	2	26.70	3	26.33	26.25	-1	584	-0.17%
2022/12/01	0	0.00	2	25.35	25.45	-2	620	-0.32%
2022/11/30	4	24.83	4	25.28	25.20	0	616	0.00%
2022/11/29	0	0.00	2	24.53	24.60	-2	613	-0.33%
2022/11/28	6	23.85	0	0.00	23.70	6	612	0.98%
2022/11/25	0	0.00	4	24.60	24.50	-4	617	-0.65%
2022/11/24	2	23.65	2	24.25	24.10	0	607	0.00%
2022/11/21	2	24.05	0	0.00	24.00	2	616	0.32%
2022/11/18	5	24.44	3	24.65	24.25	2	625	0.32%
2022/11/17	3	24.67	2	24.95	24.75	1	649	0.15%
2022/11/16	5	25.95	1	25.05	25.00	4	661	0.60%
2022/11/15	0	0.00	2	24.80	25.40	-2	651	-0.31%
2022/11/14	8	24.47	8	24.71	24.80	0	661	0.00%
2022/11/11	1	23.45	0	0.00	23.40	1	785	0.13%
2022/11/08	0	0.00	2	23.30	23.35	-2	1,123	-0.18%
2022/11/07	0	0.00	3	22.68	23.30	-3	1,215	-0.25%
2022/11/04	0	0.00	1	22.00	22.10	-1	1,210	-0.08%
2022/11/03	3	22.07	3	22.10	22.10	0	1,222	0.00%
2022/11/02	1	22.35	3	22.37	22.30	-2	1,225	-0.16%
2022/10/28	2	22.15	0	0.00	22.10	2	1,253	0.16%
2022/10/27	1	22.40	0	0.00	22.40	1	1,300	0.08%
2022/10/26	0.2	22.30	0	0.00	22.20	0.2	1,525	0.01%
2022/10/24	1	23.10	2	23.40	22.95	-1	1,551	-0.06%
2022/10/21	0	23.05	0	0.00	22.90	0	1,549	0.00%
2022/10/20	4	23.00	0	0.00	23.00	4	1,550	0.26%
2022/10/19	3	23.25	7	23.44	23.45	-4	1,548	-0.26%
2022/10/18	2	23.15	0	0.00	23.05	2	1,547	0.13%
2022/10/14	3	22.73	0	0.00	22.90	3	1,550	0.19%
2022/10/13	0	22.50	0	0.00	22.20	0	1,565	0.00%
2022/10/11	4	23.88	0	0.00	23.75	4	1,585	0.25%
2022/10/05	0	0.00	2	24.80	24.85	-2	1,599	-0.13%
2022/10/03	0	0.00	1	23.05	23.30	-1	1,599	-0.06%
2022/09/30	1	22.70	0	0.00	22.80	1	1,609	0.06%
2022/09/29	0	0.00	1	22.80	22.75	-1	1,615	-0.06%
2022/09/28	2.1	23.55	0	0.00	22.30	2.1	1,622	0.13%
2022/09/26	2.1	23.26	4	23.65	23.40	-1.9	1,650	-0.12%
2022/09/22	10	24.89	0	0.00	25.05	10	1,674	0.60%
2022/09/20	4	25.85	0	0.00	25.80	4	1,683	0.24%
2022/09/19	7	26.56	3	26.55	25.85	4	1,687	0.24%
2022/09/12	0	0.00	3	26.47	26.35	-3	1,789	-0.17%
2022/09/08	7	26.34	6	26.50	26.50	1	1,794	0.06%
2022/09/07	18	26.52	16	26.64	25.55	2	1,783	0.11%
2022/08/31	0	0.00	4	26.40	26.65	-4	1,753	-0.23%
2022/08/24	8	27.81	0	0.00	27.35	8	1,724	0.46%
2022/08/23	0	0.00	3	27.22	26.95	-3	1,699	-0.18%
2022/08/19	0	0.00	2	27.95	28.00	-2	1,665	-0.12%
2022/08/18	15	28.75	17	28.52	28.35	-2	1,632	-0.12%
2022/08/17	30	28.82	32	28.76	27.50	-2	1,485	-0.13%
2022/08/16	0	0.00	1	26.85	27.15	-1	1,402	-0.07%
2022/08/15	51	26.66	53	26.81	27.20	-2	1,347	-0.15%
2022/08/12	12	24.57	6	25.07	25.20	6	1,155	0.52%
2022/08/08	1	22.50	0	0.00	22.50	1	1,073	0.09%
2022/08/05	2	23.08	2	23.10	22.90	0	1,080	0.00%
2022/08/03	0	0.00	3	24.00	23.30	-3	1,091	-0.27%
2022/08/02	73	25.50	72	25.46	24.60	1	1,058	0.09%
2022/08/01	5	23.32	3	23.30	24.00	2	854	0.23%
2022/07/27	1	22.00	0	0.00	22.00	1	864	0.12%
2022/07/20	1	22.60	0.2	22.60	22.55	0.8	947	0.08%
2022/07/18	0	0.00	2	21.25	21.55	-2	976	-0.20%
2022/07/14	2	21.05	0	0.00	21.05	2	1,015	0.20%
2022/07/12	0	0.00	1	21.50	20.65	-1	1,117	-0.09%
2022/07/11	0	0.00	1	22.10	21.80	-1	1,322	-0.08%
2022/07/08	1	22.40	1	22.30	22.25	0	1,480	0.00%
2022/07/06	1.1	21.54	0	0.00	21.00	1.1	1,829	0.06%
2022/07/05	0	0.00	1	22.10	22.30	-1	1,852	-0.05%
2022/07/04	1	24.45	0	0.00	24.55	1	1,838	0.05%
2022/06/30	0	25.10	0	0.00	24.85	0	1,824	0.00%
2022/06/29	6	26.50	0	0.00	26.60	6	1,815	0.33%
2022/06/27	0	0.00	1	27.65	27.85	-1	1,826	-0.05%
2022/06/23	2	26.35	0	0.00	26.60	2	1,852	0.11%
2022/06/22	2	27.23	0	0.00	27.00	2	1,848	0.11%
2022/06/21	0	0.00	2	28.55	28.80	-2	1,827	-0.11%
2022/06/17	0	0.00	1	28.15	28.15	-1	1,815	-0.06%
2022/06/16	0	0.00	6	28.77	28.65	-6	1,940	-0.31%
2022/06/15	5	30.50	0	0.00	30.10	5	1,933	0.26%
2022/06/13	0	0.00	1	30.50	30.05	-1	1,931	-0.05%
2022/06/10	5	31.80	0	0.00	31.50	5	1,933	0.26%
2022/06/08	0	0.00	5	33.25	32.95	-5	1,953	-0.26%
2022/06/02	1	32.65	0	0.00	32.65	1	2,054	0.05%
2022/06/01	1	32.90	2	33.10	33.05	-1	2,149	-0.05%
2022/05/30	1	33.30	0	0.00	33.50	1	2,205	0.05%
2022/05/18	1	33.40	0	0.00	33.35	1	2,740	0.04%
2022/05/17	4	32.55	1	32.45	32.55	3	2,737	0.11%
2022/05/16	5	32.40	0	0.00	32.40	5	2,740	0.18%
2022/05/13	1	32.40	1	32.25	32.25	0	2,738	0.00%
2022/05/12	2	32.43	1	32.20	32.00	1	2,738	0.04%
2022/05/10	0	0.00	1	33.30	34.10	-1	2,726	-0.04%
2022/05/09	3	34.40	0	0.00	34.05	3	2,725	0.11%
2022/05/04	1	36.95	0	0.00	36.80	1	2,723	0.04%
2022/05/03	6	37.07	0	0.00	37.10	6	2,733	0.22%
2022/04/29	5	37.20	0	0.00	37.20	5	2,742	0.18%
2022/04/27	0	0.00	1	37.45	37.30	-1	2,761	-0.04%
2022/04/26	2	38.20	0	0.00	37.95	2	2,745	0.07%
2022/04/25	5	39.56	0	0.00	39.45	5	2,733	0.18%
2022/04/22	2	41.98	1	41.85	41.60	1	2,711	0.04%
2022/04/20	1	43.10	3	43.27	42.80	-2	2,758	-0.07%
2022/04/19	8	44.06	6	43.78	43.60	2	2,754	0.07%
2022/04/18	2	44.70	1	44.10	43.80	1	2,754	0.04%
2022/04/15	14	47.62	14	46.39	46.20	0	2,730	0.00%
2022/04/14	3	45.73	4	46.33	46.20	-1	2,528	-0.04%
2022/04/13	16	44.13	40	44.63	45.20	-24	2,377	-1.01%
2022/04/12	132	45.15	157	45.23	43.95	-25	2,289	-1.09%	大買/大賣/
2022/04/11	2	41.48	2	41.78	41.35	0	2,073	0.00%
2022/04/07	15	40.87	7	40.78	40.00	8	2,068	0.39%
2022/04/06	1	41.45	0	0.00	41.50	1	2,063	0.05%
2022/04/01	0	0.00	2	42.05	41.95	-2	2,069	-0.10%
2022/03/31	1	41.80	1	42.20	41.75	0	2,082	0.00%
2022/03/30	1	41.65	2	42.00	42.00	-1	2,102	-0.05%
2022/03/29	1	41.80	0	0.00	42.00	1	2,108	0.05%
2022/03/28	0	0.00	2	42.55	42.30	-2	2,131	-0.09%
2022/03/25	1	41.75	0	0.00	42.00	1	2,167	0.05%
2022/03/24	1	42.15	5	42.25	41.80	-4	2,261	-0.18%
2022/03/23	2	42.10	1	41.80	42.05	1	2,477	0.04%
2022/03/22	9	41.95	11	41.99	42.00	-2	2,510	-0.08%
2022/03/21	57	42.24	56	42.41	41.75	1	2,532	0.04%
2022/03/16	1	40.00	0	0.00	39.50	1	2,864	0.03%
2022/03/15	1	40.25	0	0.00	40.05	1	2,964	0.03%
2022/03/14	2	40.53	0	0.00	41.40	2	3,395	0.06%
2022/03/11	0	0.00	5	40.84	40.65	-5	3,477	-0.14%
2022/03/10	2	39.60	0	0.00	39.80	2	3,491	0.06%
2022/03/09	6	39.77	1	40.05	39.80	5	3,513	0.14%
2022/03/08	6	42.11	16	40.99	39.60	-10	3,533	-0.28%
2022/03/07	24	42.18	11	42.35	41.80	13	3,482	0.37%
2022/03/04	8	42.18	4	41.96	41.65	4	3,417	0.12%
2022/03/02	0	0.00	6	42.01	41.80	-6	3,450	-0.17%
2022/03/01	16	42.05	14	42.52	41.00	2	3,722	0.05%
2022/02/25	2	40.23	1	39.90	40.00	1	3,725	0.03%
2022/02/24	3	39.73	0	0.00	39.15	3	3,791	0.08%
2022/02/23	8	41.71	7	41.63	41.05	1	3,790	0.03%
2022/02/22	14	42.03	20	41.55	40.90	-6	3,777	-0.16%
2022/02/21	94	41.67	92	41.61	42.60	2	3,651	0.05%
2022/02/18	0	0.00	8	38.53	38.75	-8	3,518	-0.23%
2022/02/16	1	38.15	0	0.00	38.35	1	3,615	0.03%
2022/02/14	3	38.15	5	37.90	37.85	-2	4,007	-0.05%
2022/02/11	0	0.00	4	38.90	38.95	-4	4,028	-0.10%
2022/02/09	0	0.00	2	38.65	38.85	-2	4,161	-0.05%
2022/02/08	0	0.00	2	38.00	38.70	-2	4,157	-0.05%
2022/02/07	1	36.80	0	0.00	37.95	1	4,168	0.02%
2022/01/25	4	36.43	0	0.00	36.25	4	4,197	0.10%
2022/01/24	5	36.17	0	0.00	36.80	5	4,192	0.12%
2022/01/21	1	37.60	1	37.20	37.10	0	4,191	0.00%
2022/01/19	7	36.29	1	36.35	36.35	6	4,152	0.14%
2022/01/18	0	0.00	1	37.65	36.55	-1	4,156	-0.02%
2022/01/14	11	36.35	4	36.40	36.60	7	4,176	0.17%
2022/01/13	15	38.75	10	39.12	38.15	5	4,153	0.12%
2022/01/12	3	37.20	0	0.00	37.35	3	4,108	0.07%
2022/01/11	6	38.53	4	38.10	37.95	2	4,095	0.05%
2022/01/10	8	39.82	4	39.64	39.35	4	4,075	0.10%
2022/01/07	4	42.53	4	41.65	41.90	0	4,037	0.00%
2022/01/06	1	42.55	0	0.00	42.40	1	4,043	0.02%
2022/01/05	1	43.70	12	43.81	43.00	-11	4,046	-0.27%
2022/01/04	14	41.61	2	42.68	42.90	12	4,024	0.30%
2022/01/03	4	42.04	1	42.00	41.95	3	4,018	0.07%
2021/12/30	1	42.90	1	42.75	42.75	0	4,025	0.00%
2021/12/29	0	0.00	1	43.50	43.45	-1	4,025	-0.02%
2021/12/28	3	43.40	1	43.50	43.30	2	4,040	0.05%
2021/12/27	1	43.60	1	43.40	43.45	0	4,063	0.00%
2021/12/24	1	44.35	6	44.37	44.20	-5	4,071	-0.12%
2021/12/23	1	45.25	2.1	45.01	44.90	-1.1	4,067	-0.03%
2021/12/22	2	45.85	3	45.50	45.40	-1	4,062	-0.02%
2021/12/21	1	45.30	1	46.30	46.25	0	4,041	0.00%
2021/12/20	21	46.42	22	46.92	46.10	-1	3,996	-0.03%
2021/12/17	60	47.80	49	47.89	45.40	11	3,911	0.28%
2021/12/16	12	45.88	4	46.50	45.55	8	3,698	0.22%
2021/12/15	8	45.82	2	46.13	45.95	6	3,684	0.16%
2021/12/14	10	46.19	21	46.46	46.15	-11	3,629	-0.30%
2021/12/13	16.2	45.90	27	46.04	45.80	-10.8	3,455	-0.31%
2021/12/10	34.1	45.63	31	45.82	44.70	3.1	3,339	0.09%
2021/12/09	21	44.90	7	44.16	44.35	14	3,211	0.44%
2021/12/08	37	46.51	41	46.84	44.75	-4	3,132	-0.13%
2021/12/07	7	43.96	36	43.43	43.75	-29	2,726	-1.06%
2021/12/06	5	42.40	3	41.72	41.60	2	2,659	0.08%
2021/12/03	1	41.15	20	41.46	41.35	-19	2,649	-0.72%
2021/12/02	20	40.95	2	41.33	41.05	18	2,644	0.68%
2021/12/01	2	39.95	3	40.42	40.55	-1	2,644	-0.04%
2021/11/30	7	40.53	1	41.05	40.00	6	2,666	0.23%
2021/11/29	16	39.40	0	0.00	39.80	16	2,675	0.60%
2021/11/26	10.2	41.38	1	41.55	41.25	9.2	2,692	0.34%
2021/11/25	33	43.34	27	43.93	43.20	6	2,719	0.22%
2021/11/24	17	41.44	49	42.29	43.20	-32	2,464	-1.30%
2021/11/23	13	40.38	9	40.76	39.30	4	2,575	0.16%
2021/11/22	8	38.10	3	38.93	38.20	5	2,663	0.19%
2021/11/19	3	38.88	3	38.33	38.30	0	2,670	0.00%
2021/11/18	4	39.56	4.2	40.02	39.35	-0.2	2,740	-0.01%
2021/11/17	5	40.06	3	40.37	39.60	2	2,808	0.07%
2021/11/16	23	40.85	5	40.56	40.20	18	2,882	0.62%
2021/11/15	1	41.70	2	42.23	42.45	-1	2,926	-0.03%
2021/11/12	3	43.20	1	41.60	43.10	2	3,102	0.06%
2021/11/11	30	42.16	33	41.92	42.35	-3	3,002	-0.10%
2021/11/09	4	38.44	4	38.98	38.85	0	3,596	0.00%
2021/11/08	20	39.07	25	39.46	39.50	-5	3,628	-0.14%
2021/11/05	5	36.00	12	35.99	35.95	-7	3,655	-0.19%
2021/11/04	6	37.34	1	36.50	36.50	5	3,675	0.14%
2021/11/03	5	37.35	2	37.28	37.55	3	3,685	0.08%
2021/11/02	22	37.73	22	37.74	35.85	0	3,693	0.00%
2021/11/01	2	36.30	3	36.50	36.25	-1	3,701	-0.03%
2021/10/29	4	36.03	4	36.19	36.10	0	3,720	0.00%
2021/10/28	1	36.30	3	36.72	36.65	-2	3,729	-0.05%
2021/10/27	2	36.00	0	0.00	36.15	2	3,782	0.05%
2021/10/26	4	36.26	1	36.30	36.30	3	3,827	0.08%
2021/10/25	1	35.70	2	36.40	36.60	-1	3,852	-0.03%
2021/10/22	8	36.21	2	35.50	35.50	6	3,898	0.15%
2021/10/21	0	0.00	8	38.08	38.20	-8	3,918	-0.20%
2021/10/20	2	37.98	0	0.00	37.30	2	3,941	0.05%
2021/10/19	0	0.00	1	37.60	37.95	-1	3,996	-0.03%
2021/10/18	1	36.35	1	36.85	37.00	0	4,045	0.00%
2021/10/15	3	36.92	3	37.23	36.75	0	4,098	0.00%
2021/10/14	1	35.55	2	36.43	36.85	-1	4,170	-0.02%
2021/10/13	1	35.85	1	35.85	35.90	0	4,250	0.00%
2021/10/12	2	36.50	0	0.00	36.40	2	4,303	0.05%
2021/10/08	1	38.05	1	38.85	37.45	0	4,377	0.00%
2021/10/07	1	37.90	3	37.68	38.10	-2	4,519	-0.04%
2021/10/06	6	37.28	2	37.45	36.85	4	4,628	0.09%
2021/10/05	0	0.00	3	37.28	38.05	-3	4,817	-0.06%
2021/10/04	4	38.06	0	0.00	36.35	4	5,360	0.07%
2021/10/01	5	38.40	1	38.00	38.05	4	5,691	0.07%
2021/09/30	17	40.63	22	40.41	40.70	-5	5,780	-0.09%
2021/09/29	1	39.25	8	39.21	39.20	-7	5,874	-0.12%
2021/09/28	1	39.70	0	0.00	39.60	1	6,126	0.02%
2021/09/27	1	40.80	0	0.00	40.50	1	6,352	0.02%
2021/09/24	1	40.65	2	41.33	41.25	-1	6,628	-0.02%
2021/09/23	0	0.00	2	40.33	40.45	-2	7,130	-0.03%
2021/09/22	4	40.09	1	40.05	40.00	3	8,079	0.04%
2021/09/17	1	42.30	1	42.75	43.00	0	8,831	0.00%
2021/09/15	0	0.00	1	43.15	43.05	-1	9,597	-0.01%
2021/09/14	7	44.11	0	0.00	43.60	7	10,248	0.07%
2021/09/13	0	0.00	7	44.65	44.80	-7	10,544	-0.07%
2021/09/10	6	44.68	12	44.80	44.00	-6	10,661	-0.06%
2021/09/09	2	44.15	0	0.00	44.50	2	10,709	0.02%
2021/09/08	8	43.94	6	44.40	43.30	2	10,751	0.02%
2021/09/07	7	43.74	5	44.45	43.60	2	10,821	0.02%
2021/09/06	1	44.10	3	44.38	43.65	-2	10,885	-0.02%
2021/09/03	9	45.64	7	46.13	45.00	2	10,908	0.02%
2021/09/02	4	45.76	2	46.45	45.30	2	10,936	0.02%
2021/09/01	11	47.27	6	48.12	46.80	5	10,954	0.05%
2021/08/31	6	47.20	17	47.78	47.40	-11	10,977	-0.10%
2021/08/30	7	46.79	8	47.19	46.70	-1	11,049	-0.01%
2021/08/27	17	47.39	2	46.93	46.40	15	11,933	0.13%
2021/08/26	225	50.13	232	50.05	50.30	-7	12,456	-0.06%	大買/大賣/
2021/08/25	2	45.63	0	0.00	45.80	2	12,929	0.02%
2021/08/24	14	46.28	20	46.29	46.40	-6	13,362	-0.04%
2021/08/23	29	46.57	22	46.03	45.85	7	13,330	0.05%
2021/08/20	12	43.35	39	43.25	43.05	-27	13,292	-0.20%
2021/08/19	10.2	45.99	7	45.44	44.05	3.2	13,272	0.02%
2021/08/18	18	47.91	18	48.06	48.40	0	13,206	0.00%
2021/08/17	11	50.06	7.1	52.78	48.60	4	13,009	0.03%
2021/08/16	111.2	53.45	105.3	53.70	54.00	5.9	12,851	0.05%	大買/大賣/
2021/08/13	81.3	51.10	75	51.46	51.80	6.3	12,514	0.05%
2021/08/12	101	49.03	84	49.74	50.60	17	12,277	0.14%	大買/
2021/08/11	3	47.55	2	47.90	46.00	1	12,227	0.01%
2021/08/10	3	46.97	5	47.64	47.15	-2	12,206	-0.02%
2021/08/09	1	46.80	2	47.55	46.90	-1	12,223	-0.01%
2021/08/06	2	46.00	0	0.00	45.80	2	12,293	0.02%
2021/08/05	0	0.00	2	45.93	45.80	-2	12,396	-0.02%
2021/08/04	2	48.13	0	0.00	47.80	2	12,668	0.02%
2021/08/03	1	50.00	10	49.17	49.50	-9	12,815	-0.07%
2021/08/02	3	50.47	3	50.13	50.00	0	12,954	0.00%
2021/07/29	43	48.48	42	48.86	49.80	1	13,024	0.01%
2021/07/21	4	49.25	4	50.71	48.75	0	13,610	0.00%
2021/07/20	6	50.75	9	50.11	50.00	-3	13,712	-0.02%
2021/07/19	10	53.41	11	54.04	52.50	-1	13,831	-0.01%
2021/07/16	3.5	52.96	4	54.28	52.50	-0.5	14,100	0.00%
2021/07/15	1	54.90	10	54.92	55.00	-9	14,243	-0.06%
2021/07/14	15	52.23	0.1	53.00	52.40	15	14,365	0.10%
2021/07/13	7	55.23	8	54.98	54.50	-1	14,720	-0.01%
2021/07/12	22	63.05	21	62.47	59.20	1	14,889	0.01%
2021/07/09	122.1	63.33	153	62.90	60.10	-31	15,134	-0.20%	大買/大賣/
2021/07/08	261	60.51	260	60.99	61.60	1	14,896	0.01%	大買/大賣/
2021/07/07	10.5	56.84	0	0.00	56.00	10.5	14,650	0.07%
2021/07/06	10	60.27	9	60.33	59.10	1	14,775	0.01%
2021/07/05	27	61.37	55	61.78	61.00	-28	15,070	-0.19%
2021/07/02	4	58.25	4	58.68	59.50	0	14,982	0.00%
2021/07/01	11.5	59.02	3	58.83	56.80	8.5	15,098	0.06%
2021/06/30	78	61.75	31.1	61.99	60.10	46.9	15,139	0.31%
2021/06/29	153.1	64.68	436	64.41	60.90	-282.9	14,972	-1.89%	大買/大賣/鉅額交易
2021/06/28	395	64.06	137	62.70	62.20	258	14,009	1.84%	大買/大賣/鉅額交易
2021/06/25	177	61.26	513.6	60.58	58.40	-336.6	13,229	-2.54%	大買/大賣/鉅額交易
2021/06/24	361	56.72	13	55.29	56.90	348	12,624	2.76%	大買/鉅額交易
2021/06/23	166	59.46	191	59.71	51.80	-25	12,486	-0.20%	大買/大賣/
2021/06/22	99	56.45	60.5	55.47	57.00	38.5	11,892	0.32%
2021/06/21	0.4	48.00	7	47.94	51.90	-6.6	11,577	-0.06%
2021/06/18	4	47.50	1	47.20	47.20	3	11,438	0.03%
2021/06/17	1	46.65	0	0.00	46.30	1	11,365	0.01%
2021/06/16	25	46.42	7	45.45	45.50	18	11,304	0.16%
2021/06/15	0	0.00	10	44.91	46.60	-10	11,221	-0.09%
2021/06/10	1	40.85	1	42.50	42.50	0	11,094	0.00%
2021/06/09	3	40.93	0	0.00	41.20	3	11,048	0.03%
2021/06/08	0	0.00	1	41.16	42.75	-1	11,012	-0.01%
2021/06/07	26.2	43.43	1	41.65	41.65	25.2	10,958	0.23%
2021/06/04	298	49.07	310	49.09	46.25	-12	10,832	-0.11%	大買/大賣/
2021/06/03	206	47.65	257	47.66	45.50	-51	9,940	-0.51%	大買/大賣/
2021/06/02	134	44.31	128	44.01	44.60	6	9,237	0.07%	大買/大賣/
2021/06/01	151	39.45	112	39.73	40.55	39	8,683	0.45%	大買/大賣/
2021/05/31	0	0.00	5.6	36.90	36.90	-5.6	8,442	-0.07%
2021/05/28	0	0.00	3	33.52	33.55	-3	8,428	-0.04%
2021/05/27	6	31.48	4	31.71	30.50	2	8,438	0.02%
2021/05/26	0	0.00	1	30.80	30.35	-1	8,421	-0.01%
2021/05/25	5	30.54	2	30.80	30.60	3	8,475	0.04%
2021/05/24	5	31.13	3	31.57	30.95	2	8,646	0.02%
2021/05/21	2	30.48	2	30.60	31.45	0	8,689	0.00%
2021/05/20	5	32.35	55	30.47	30.35	-50	8,673	-0.58%
2021/05/19	101	32.09	52	32.05	32.10	49	8,669	0.57%	大買/
2021/05/18	1	28.85	1.1	29.20	29.20	-0.1	8,596	0.00%
2021/05/17	1	27.65	6	27.13	26.55	-5	8,550	-0.06%
2021/05/14	15.5	32.32	32	29.86	29.50	-16.5	8,506	-0.19%
2021/05/13	17	33.43	4.1	32.97	32.70	12.9	8,403	0.15%
2021/05/12	69	34.45	77.1	34.76	35.80	-8.1	8,271	-0.10%
2021/05/11	10	35.75	5	34.87	34.55	5	7,970	0.06%
2021/05/10	8	37.44	9.6	37.31	37.10	-1.6	7,804	-0.02%
2021/05/07	11	34.05	2	34.05	35.65	9	7,660	0.12%
2021/05/06	10	35.64	8	35.43	34.80	2	7,609	0.03%
2021/05/05	24	34.86	22.1	34.99	34.30	2	7,510	0.03%
2021/05/04	30	34.55	30	33.78	32.45	0	7,450	0.00%
2021/05/03	7	37.96	6	39.00	35.90	1	7,412	0.01%
2021/04/29	52	38.06	58	38.19	37.00	-6	7,205	-0.08%
2021/04/28	22	36.61	8	36.07	35.85	14	7,008	0.20%
2021/04/27	2	38.23	2	38.53	37.80	0	6,938	0.00%
2021/04/26	6	37.54	5	38.54	38.70	1	6,847	0.01%
2021/04/23	13	36.87	12.6	36.79	36.70	0.4	6,704	0.01%
2021/04/22	57.2	39.27	57.1	39.16	35.10	0.1	6,547	0.00%
2021/04/21	19	37.28	166	37.26	37.40	-147	6,199	-2.37%	大賣/鉅額交易
2021/04/20	8	36.43	104.1	35.53	36.35	-96.1	6,037	-1.59%	大賣/
2021/04/19	166.2	38.97	161	39.63	38.40	5.2	5,893	0.09%	大買/大賣/
2021/04/16	94	35.60	24	37.39	38.00	70	5,404	1.30%
2021/04/15	212	33.62	70.9	34.12	34.55	141.1	5,134	2.75%	大買/鉅額交易
2021/04/14	32	32.37	30.1	31.39	31.45	1.9	4,724	0.04%
2021/04/13	20	32.00	14	32.62	31.10	6	4,482	0.13%
2021/04/12	40	33.20	40.1	33.24	32.60	-0.1	4,611	0.00%
2021/04/09	43	34.63	25	32.51	32.10	18	4,483	0.40%
2021/04/08	15	33.27	16.1	33.54	34.10	-1.1	4,108	-0.03%
2021/04/07	12	30.49	13.4	30.92	31.00	-1.4	3,974	-0.03%
2021/04/06	22.1	27.92	19	28.89	29.35	3.1	3,677	0.08%
2021/04/01	236	26.62	250	26.53	26.70	-14	3,396	-0.41%	大買/大賣/
2021/03/29	1	24.50	0	0.00	24.45	1	3,268	0.03%
2021/03/26	0	0.00	2	24.45	24.45	-2	3,466	-0.06%
2021/03/25	54.4	25.02	58	24.93	24.50	-3.6	3,616	-0.10%
2021/03/23	2	24.40	2	24.00	24.00	0	3,714	0.00%
2021/03/22	0	0.00	1	24.15	24.15	-1	3,801	-0.03%
2021/03/19	0	0.00	2	24.00	24.05	-2	3,966	-0.05%
2021/03/17	2	24.10	1	24.20	24.10	1	4,384	0.02%
2021/03/16	3	24.12	0	0.00	24.00	3	4,450	0.07%
2021/03/12	3	24.13	2	24.20	24.65	1	4,449	0.02%
2021/03/11	2	24.05	2	24.05	24.05	0	4,440	0.00%
2021/03/10	0	0.00	1	24.20	24.25	-1	4,458	-0.02%
2021/03/09	8	25.39	8	24.76	24.60	0	4,467	0.00%
2021/03/08	1	24.50	1	24.30	24.45	0	4,455	0.00%
2021/03/05	11	25.59	9	25.03	25.05	2	4,476	0.04%
2021/03/04	70	26.86	101	26.89	25.50	-31	4,486	-0.69%	大賣/
2021/03/03	13	25.32	12	25.62	25.30	1	4,295	0.02%
2021/03/02	12	25.69	11	24.77	24.65	1	4,298	0.02%
2021/02/26	9	25.76	7	25.70	26.05	2	4,284	0.05%
2021/02/25	14	25.06	12	25.72	25.75	2	4,240	0.05%
2021/02/24	60	25.77	21	25.46	24.75	39	4,250	0.92%
2021/02/23	0	0.00	4.2	25.32	25.70	-4.2	4,149	-0.10%
2021/02/22	2	23.65	2	23.30	23.40	0	4,175	0.00%
2021/02/19	3	23.53	1	23.80	23.30	2	4,264	0.05%
2021/02/18	1	21.55	3	22.55	22.55	-2	4,298	-0.05%
2021/01/29	0	0.00	1	20.55	20.55	-1	4,605	-0.02%
2021/01/27	0	0.00	1	21.55	21.00	-1	4,571	-0.02%
2021/01/26	16	21.87	12	21.20	21.25	4	4,564	0.09%
2021/01/25	5	21.72	7	22.05	22.75	-2	4,534	-0.04%
2021/01/21	0	0.00	1	19.05	19.05	-1	4,415	-0.02%
2021/01/20	0	0.00	1	19.65	19.20	-1	4,406	-0.02%
2021/01/18	0	0.00	3	20.92	21.35	-3	4,329	-0.07%
2021/01/14	6.1	22.79	1	23.05	22.80	5.1	4,247	0.12%
2021/01/13	2	22.70	0	0.00	22.70	2	4,224	0.05%
2021/01/12	2	23.15	1	23.20	22.05	1	4,171	0.02%
2021/01/07	3	24.90	0	0.00	24.40	3	4,041	0.07%
2021/01/06	3	26.17	1	24.75	24.75	2	4,004	0.05%
2021/01/05	11	28.11	15	28.35	26.35	-4	3,909	-0.10%
2021/01/04	6	25.54	8	26.22	26.80	-2	3,657	-0.05%
2020/12/30	2	25.83	0	0.00	24.70	2	3,504	0.06%
2020/12/29	1	24.30	6.3	25.00	24.80	-5.3	3,449	-0.15%
2020/12/28	3.3	25.09	1	25.05	24.30	2.3	3,384	0.07%
2020/12/25	1	24.75	2	24.70	24.70	-1	3,324	-0.03%
2020/12/24	4	25.49	13	25.57	24.60	-9	3,265	-0.28%
2020/12/23	17	23.97	1	23.40	25.20	16	3,172	0.50%
2020/12/22	7	24.41	4	24.70	23.55	3	3,065	0.10%
2020/12/21	3	23.58	12.5	24.71	24.80	-9.5	2,837	-0.33%
2020/12/18	2	21.33	1	20.85	22.55	1	2,661	0.04%
2020/12/17	2	20.75	1	20.80	20.50	1	2,535	0.04%
2020/12/16	1.5	20.67	3	20.90	21.25	-1.5	2,481	-0.06%
2020/12/15	4	21.11	3	21.80	20.85	1	2,382	0.04%
2020/12/14	6	20.70	9	21.45	21.50	-3	2,199	-0.14%
2020/12/11	4	19.54	21	19.45	19.55	-17	1,965	-0.86%
2020/12/10	1	17.80	1	17.80	17.80	0	1,760	0.00%
2020/12/09	4	16.60	1.3	16.31	16.20	2.7	1,699	0.16%
2020/12/08	0	0.00	2	15.95	15.90	-2	1,679	-0.12%
2020/12/07	1	16.40	0	0.00	16.05	1	1,669	0.06%
2020/12/04	3	16.15	0	0.00	16.00	3	1,665	0.18%
2020/12/02	2	17.05	3	16.70	16.45	-1	1,625	-0.06%
2020/12/01	6	17.53	10	17.93	17.70	-4	1,574	-0.25%
2020/11/30	8	17.68	0	0.00	18.45	8	1,513	0.53%
2020/11/27	11	16.63	0	0.00	16.80	11	1,407	0.78%
2020/11/26	3	16.65	0	0.00	16.70	3	1,373	0.22%
2020/11/24	0	0.00	2	15.80	15.80	-2	1,274	-0.16%
2020/11/23	3	15.22	7	15.17	16.20	-4	1,244	-0.32%
2020/11/19	5	18.14	8	17.68	18.10	-3	1,047	-0.29%
2020/11/18	8	16.48	2	16.53	16.80	6	924	0.65%
2020/11/17	1	15.30	6	15.29	15.30	-5	795	-0.63%
2020/11/16	0	0.00	2	13.88	13.95	-2	674	-0.30%
2020/11/13	1	12.70	2	12.35	12.70	-1	587	-0.17%
2020/11/12	0	0.00	1	11.35	11.55	-1	482	-0.21%
2020/11/11	1	11.80	10	11.78	11.80	-9	449	-2.00%
2020/11/10	0	0.00	6	11.00	10.75	-6	341	-1.76%
2020/11/06	0	0.00	3	10.25	10.20	-3	317	-0.95%
2020/11/02	0	0.00	4	10.30	10.15	-4	303	-1.32%
2020/10/29	11	10.38	9	10.35	10.60	2	291	0.69%
2020/10/28	0	0.00	2	10.63	10.80	-2	288	-0.69%
2020/10/22	1	10.15	0	0.00	10.15	1	279	0.36%
2020/10/21	5	10.06	0	0.00	10.15	5	280	1.78%
2020/09/18	5	10.35	0	0.00	10.35	5	294	1.70%
2020/09/11	5	10.50	0	0.00	10.25	5	271	1.84%
2020/09/10	0	0.00	2	10.50	10.50	-2	259	-0.77%
2020/09/09	5	10.55	0	0.00	10.65	5	254	1.96%
2020/09/08	0	0.00	3	10.80	10.50	-3	241	-1.24%
2020/09/07	0.4	10.70	1	10.75	10.80	-0.6	225	-0.27%
2020/09/04	0	0.00	6	9.90	9.85	-6	199	-3.01%
2020/08/28	0	0.00	1	10.00	9.85	-1	190	-0.53%
2020/08/27	5	9.67	1	9.97	9.80	4	185	2.15%
2020/07/31	0	0.00	1	9.40	9.40	-1	130	-0.77%
2020/07/30	0	0.00	1	9.38	9.25	-1	125	-0.80%
2020/07/21	0	0.00	1	9.35	9.29	-1	113	-0.88%
2020/07/17	0	0.00	1	9.40	9.22	-1	110	-0.91%
2020/07/16	0	0.00	1	9.44	9.39	-1	103	-0.97%
2020/07/15	0	0.00	1	9.25	9.25	-1	103	-0.97%
2020/07/06	0	0.00	1	9.41	9.32	-1	106	-0.94%
2020/07/03	0	0.00	1	9.36	9.32	-1	104	-0.95%
2020/06/30	0	0.00	1	9.35	9.34	-1	100	-0.99%
2020/06/22	0	0.00	1	9.50	9.44	-1	97	-1.02%
2020/06/19	0	0.00	2	9.48	9.48	-2	99	-2.01%
2020/05/22	0	0.00	2	9.52	9.50	-2	133	-1.50%
2020/05/07	0	0.00	1	9.64	9.60	-1	129	-0.77%
2020/04/30	0	0.00	1	9.59	9.63	-1	128	-0.78%
2020/04/09	0	0.00	1	9.69	9.80	-1	119	-0.84%
2020/04/06	0	0.00	1	9.40	9.40	-1	122	-0.81%
2020/04/01	0	0.00	1	9.41	9.47	-1	123	-0.81%
2020/03/31	0	0.00	10	9.30	9.33	-10	122	-8.14%
2020/03/27	0	0.00	1	9.45	9.11	-1	122	-0.82%
2020/03/26	0	0.00	1	9.50	9.35	-1	123	-0.81%
2020/03/25	0	0.00	6	9.30	9.10	-6	123	-4.84%
2020/03/24	0	0.00	1	9.30	9.01	-1	120	-0.83%
2020/03/20	0	0.00	2	9.27	8.90	-2	118	-1.68%
2020/03/18	0	0.00	3	9.23	9.23	-3	115	-2.60%
2020/03/16	0	0.00	1	9.29	8.50	-1	109	-0.92%
2020/03/13	1	8.61	0	0.00	9.00	1	110	0.91%
2020/03/12	1	9.00	0	0.00	9.01	1	107	0.93%
2020/03/11	1	9.01	0	0.00	9.06	1	103	0.97%
2020/03/02	2	9.02	1	9.19	9.70	1	97	1.02%
2020/02/27	1	9.11	0	0.00	9.15	1	97	1.02%
2020/02/18	0	0.00	2	9.59	9.55	-2	102	-1.95%
2020/02/13	0	0.00	1	9.61	9.61	-1	108	-0.93%
2020/02/06	2	9.11	4	9.20	9.20	-2	111	-1.80%
2020/01/08	0	0.00	0.4	9.90	9.95	-0.4	163	-0.25%
2020/01/02	0	0.00	2	9.85	10.40	-2	182	-1.09%
2019/12/31	0	0.00	1	9.50	9.51	-1	179	-0.56%
2019/12/30	0	0.00	1	9.47	9.25	-1	179	-0.56%
2019/12/27	0	0.00	1	9.20	9.21	-1	178	-0.56%
2019/11/20	0	0.00	1	9.20	9.20	-1	342	-0.29%
2019/11/15	0	0.00	1	9.19	9.19	-1	347	-0.29%
2019/11/14	0	0.00	7	9.20	9.19	-7	349	-2.01%
2019/11/13	0	0.00	48	9.19	9.20	-48	349	-13.73%
2019/10/14	0	0.00	5	9.20	9.20	-5	301	-1.66%
2019/09/27	0	0.00	1	9.34	9.25	-1	289	-0.35%
2019/09/09	0	0.00	1	9.20	9.20	-1	201	-0.50%
2019/09/02	1	9.06	0	0.00	9.12	1	170	0.59%
2019/08/28	0	0.00	1	9.20	9.20	-1	150	-0.67%
2019/08/27	1	9.05	0	0.00	9.17	1	148	0.67%
2019/08/26	0	0.00	1	9.19	9.17	-1	144	-0.69%
2019/08/13	1	9.01	0	0.00	9.05	1	123	0.81%
2019/07/23	1	9.16	0	0.00	9.17	1	137	0.73%
2019/07/22	1	9.17	0	0.00	9.16	1	139	0.71%
2019/07/11	1	9.13	0	0.00	9.18	1	175	0.57%
2019/06/19	1	9.29	0	0.00	9.31	1	225	0.44%
2019/06/12	1	9.30	5	9.30	9.30	-4	232	-1.72%
2019/06/10	1	9.33	0	0.00	9.32	1	229	0.44%
2019/06/03	1	9.30	0	0.00	9.32	1	229	0.44%
2019/05/30	1	9.31	2	9.33	9.34	-1	225	-0.44%
2019/04/15	0	0.00	7	9.11	9.11	-7	212	-3.29%
2019/04/12	0	0.00	4	9.12	9.12	-4	210	-1.90%
2019/04/11	1	9.06	0	0.00	9.11	1	204	0.49%
2019/04/03	1	9.09	0	0.00	9.10	1	191	0.52%
2019/04/02	1	9.10	0	0.00	9.10	1	188	0.53%
2019/03/26	0	9.07	0	0.00	9.09	0	230	0.00%
2019/03/18	0	0.00	5	8.90	8.96	-5	228	-2.19%
2019/03/14	1	8.92	0	0.00	8.98	1	227	0.44%
2019/03/12	4	8.89	0	0.00	8.97	4	228	1.75%
2019/03/11	2	9.03	5	9.00	9.05	-3	228	-1.31%
2019/03/08	2	9.26	0	0.00	9.25	2	231	0.86%
2019/03/07	1	9.25	0	0.00	9.25	1	238	0.42%
2019/03/06	1	9.25	0	0.00	9.34	1	241	0.41%
2019/03/04	0	0.00	5	9.01	9.37	-5	241	-2.07%
2019/02/27	1	8.96	0	0.00	9.05	1	238	0.42%
2019/02/26	1	9.00	0	0.00	9.06	1	238	0.42%
2019/02/25	2	8.95	0	0.00	9.03	2	239	0.84%
2019/02/21	1	9.21	0	0.00	9.23	1	230	0.43%
2019/02/19	1	9.00	0	0.00	9.20	1	229	0.44%
2019/02/18	3	9.20	0	0.00	9.19	3	229	1.31%
2019/02/14	2	9.03	0	0.00	9.07	2	231	0.86%
2019/02/13	3	9.04	5	9.21	9.01	-2	233	-0.86%
2019/02/12	5	9.25	0	0.00	9.30	5	240	2.08%
2019/02/11	10	9.49	0	0.00	9.26	10	241	4.15%
2019/01/30	5	9.39	0	0.00	9.47	5	238	2.10%
2019/01/29	6	8.92	2	8.75	8.81	4	226	1.76%
2019/01/25	1	8.22	0	0.00	8.19	1	213	0.47%
2019/01/22	1	8.07	0	0.00	8.10	1	215	0.46%
2019/01/21	2	8.14	0	0.00	8.16	2	215	0.93%
2019/01/18	3	8.16	0	0.00	8.11	3	216	1.38%
2019/01/15	5	8.21	0	0.00	8.22	5	217	2.30%
2019/01/14	1	8.23	0	0.00	8.22	1	216	0.46%
2019/01/11	6	7.94	0	0.00	7.82	6	214	2.80%
2019/01/09	2	8.08	0	0.00	8.05	2	214	0.93%
2019/01/07	4	8.10	0	0.00	8.03	4	212	1.89%
2019/01/03	4	7.90	0	0.00	8.00	4	220	1.81%
2018/12/28	3	7.77	0	0.00	7.77	3	222	1.35%
2018/12/27	5	7.82	1	7.80	7.78	4	221	1.80%
2018/12/26	4	7.98	0	0.00	7.85	4	218	1.83%
2018/12/25	6	8.22	0	0.00	8.16	6	217	2.76%
2018/12/24	4	8.41	0	0.00	8.34	4	216	1.85%
2018/12/22	2	8.44	0	0.00	8.48	2	216	0.92%
2018/12/21	0	0.00	12	8.69	8.40	-12	215	-5.58%
2018/12/20	1	8.75	5	9.35	8.88	-4	206	-1.94%
2018/12/19	0	0.00	7	8.56	8.61	-7	189	-3.70%
2018/12/18	0	0.00	3	7.83	7.83	-3	171	-1.75%
2018/12/13	5	7.24	0	0.00	7.21	5	158	3.16%
2018/12/11	1	7.11	0	0.00	7.15	1	158	0.63%
2018/12/06	8	7.18	0	0.00	7.10	8	163	4.90%
2018/12/05	2	7.22	0	0.00	7.23	2	162	1.23%
2018/12/04	3	7.22	0	0.00	7.22	3	165	1.81%
2018/12/03	3	7.25	0	0.00	7.25	3	167	1.79%
2018/11/30	2	7.21	0	0.00	7.21	2	162	1.23%
2018/11/29	1	7.38	0	0.00	7.46	1	157	0.64%
2018/11/27	5	7.42	0	0.00	7.49	5	153	3.26%
2018/11/22	1	7.52	0	0.00	7.52	1	152	0.66%
2018/11/14	2	7.49	0	0.00	7.31	2	154	1.29%
2018/11/13	1	7.56	0	0.00	7.59	1	153	0.65%
2018/11/09	3	7.95	0	0.00	7.91	3	154	1.94%
2018/10/25	1	7.90	0	0.00	7.77	1	173	0.58%
2018/10/11	1	8.54	0	0.00	8.45	1	198	0.50%
2018/09/21	0	0.00	1	9.50	9.52	-1	214	-0.47%
2018/09/10	0	0.00	55	9.42	9.27	-55	222	-24.75%
2018/09/07	5	9.60	0	0.00	9.60	5	221	2.26%
2018/08/27	10	10.00	0	0.00	10.00	10	263	3.79%
2018/08/16	0	0.00	57	10.01	10.15	-57	285	-19.95%
2018/08/15	10	10.50	0	0.00	10.25	10	282	3.54%
2018/08/13	0	0.00	3	10.70	10.60	-3	294	-1.02%
2018/08/10	0	0.00	5	11.20	10.70	-5	327	-1.53%
2018/08/09	0	0.00	3	10.40	10.40	-3	328	-0.91%
2018/08/01	0	0.00	7	9.94	9.91	-7	349	-2.00%
2018/07/23	23	9.45	0	0.00	9.30	23	346	6.63%
2018/07/20	7	9.82	5	9.60	9.60	2	343	0.58%
2018/07/19	5	9.95	0	0.00	9.94	5	341	1.47%
2018/07/18	15	9.89	0	0.00	9.93	15	344	4.36%
2018/07/06	10	10.35	0	0.00	10.40	10	327	3.06%
2018/07/04	1	10.75	0	0.00	10.60	1	339	0.29%
2018/07/03	3	10.75	0	0.00	10.70	3	347	0.86%
2018/06/28	6	10.85	0	0.00	10.85	6	398	1.51%
2018/06/27	6	11.03	0	0.00	10.95	6	400	1.50%
2018/06/26	20	10.90	0	0.00	11.00	20	405	4.93%
2018/06/21	1	11.00	0	0.00	10.95	1	416	0.24%
2018/06/12	10	11.32	0	0.00	11.25	10	405	2.47%
2018/06/06	1	11.00	0	0.00	12.05	1	389	0.26%
2018/06/01	0	0.00	1	11.25	11.20	-1	383	-0.26%
2018/05/30	1	10.80	0	0.00	11.05	1	378	0.26%
2018/05/29	10	11.00	0	0.00	11.00	10	374	2.67%
2018/05/25	0	0.00	6	11.25	11.30	-6	368	-1.63%
2018/05/18	7	11.55	5	11.20	11.20	2	342	0.58%
2018/05/17	0	0.00	5	12.05	12.10	-5	302	-1.65%
2018/05/15	0	0.00	2	11.85	12.15	-2	291	-0.69%
2018/05/14	0	0.00	2	12.00	12.20	-2	286	-0.70%
2018/05/11	0	0.00	5	11.66	11.80	-5	275	-1.82%
2018/05/09	0	0.00	15	11.25	11.35	-15	263	-5.69%
2018/05/03	2	11.20	0	0.00	11.15	2	252	0.79%
2018/04/27	18	11.17	0	0.00	10.70	18	248	7.26%
2018/04/26	2	11.00	0	0.00	11.10	2	244	0.82%
2018/04/24	0	0.00	3	11.45	11.05	-3	242	-1.24%
2018/04/16	5	11.55	0	0.00	11.75	5	240	2.08%
2018/04/11	0	0.00	60	11.49	11.75	-60	244	-24.56%
2018/04/10	0	0.00	15	12.22	11.35	-15	240	-6.24%
2018/04/03	0	0.00	5	12.20	12.25	-5	231	-2.16%
2018/04/02	0	0.00	5	12.15	12.20	-5	227	-2.20%
2018/03/31	4	11.10	10	10.65	11.15	-6	198	-3.03%
2018/03/22	15	10.00	7.4	9.95	9.95	7.6	154	4.93%
2018/03/21	0	0.00	3	9.96	9.95	-3	152	-1.96%
2018/03/09	10	10.05	0	0.00	9.96	10	147	6.79%
2018/03/07	10	10.10	0	0.00	9.95	10	139	7.17%
2018/02/21	5	9.46	0	0.00	9.23	5	130	3.83%
2018/01/19	0	0.00	6	9.90	9.86	-6	204	-2.94%
2018/01/18	0	0.00	2	9.75	9.61	-2	217	-0.92%
2018/01/05	10	10.00	0	0.00	9.97	10	242	4.13%