優盛 (4121)-元大-文心興安券商分點個股進出

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
16.10
漲跌
▼0.40
漲幅
-2.42%
成交量
108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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

優盛 (4121)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/12/13	6	16.16	0	0.00	16.10	6	75	7.98%
2024/12/10	1	16.60	0	0.00	16.55	1	74	1.34%
2024/12/09	1	16.60	0	0.00	16.55	1	74	1.34%
2024/12/05	1	16.80	0	0.00	16.75	1	76	1.31%
2024/10/30	0	0.00	3	17.75	17.70	-3	100	-2.98%
2024/10/29	10	17.80	0	0.00	17.80	10	100	9.95%
2024/10/25	1	18.00	0	0.00	18.00	1	104	0.96%
2024/09/24	1	18.30	0	0.00	18.25	1	147	0.68%
2024/09/11	1	17.80	0	0.00	17.85	1	167	0.60%
2024/09/05	1	18.15	0	0.00	18.20	1	177	0.56%
2024/08/07	0	17.95	0	0.00	18.85	0	215	0.00%
2024/07/22	1	21.70	73	20.86	21.05	-72	202	-35.58%
2024/07/19	1	22.25	0	0.00	22.20	1	194	0.52%
2024/07/16	1	22.25	0	0.00	22.25	1	204	0.49%
2024/07/12	1	22.40	0	0.00	22.35	1	211	0.47%
2024/07/11	0	0.00	20	22.40	22.30	-20	211	-9.44%
2024/07/09	0	0.00	4	22.45	22.35	-4	220	-1.81%
2024/07/08	0	0.00	1	22.45	22.40	-1	221	-0.45%
2024/07/04	1	22.50	0	0.00	22.40	1	225	0.44%
2024/06/28	1	22.45	0	0.00	22.65	1	237	0.42%
2024/06/20	2	22.23	0	0.00	22.20	2	296	0.67%
2024/06/14	0	0.00	38	22.10	22.10	-38	342	-11.11%
2024/06/11	0	0.00	0	23.10	22.95	0	357	-0.01%
2024/06/05	2	22.90	0	0.00	22.85	2	374	0.53%
2024/06/04	1	23.05	0.3	23.20	23.05	0.7	386	0.19%
2024/05/30	4	23.60	0	0.00	23.60	4	419	0.95%
2024/05/29	0	0.00	4	23.40	23.35	-4	422	-0.95%
2024/05/27	2	23.00	0	0.00	23.00	2	423	0.47%
2024/05/21	4	23.15	15	23.03	23.15	-11	433	-2.54%
2024/05/20	1	23.20	0	0.00	23.15	1	434	0.23%
2024/05/16	16	23.15	0	0.00	23.25	16	436	3.67%
2024/05/15	2	22.80	1	22.80	22.75	1	439	0.23%
2024/05/09	32	23.00	0	0.00	22.75	32	445	7.19%
2024/05/08	0	0.00	5	22.70	22.80	-5	443	-1.13%
2024/05/07	5	22.30	0	0.00	22.40	5	442	1.13%
2024/05/02	1	22.90	0	0.00	22.95	1	437	0.23%
2024/04/22	1	22.40	0	0.00	22.40	1	429	0.23%
2024/04/19	0.1	22.95	0	0.00	22.80	0.1	424	0.01%
2024/04/15	1	23.95	0	0.00	23.90	1	418	0.24%
2024/04/11	1	24.60	0	0.00	24.20	1	416	0.24%
2024/04/09	1	24.95	0	0.00	24.75	1	452	0.22%
2024/03/29	1	25.55	0	0.00	25.45	1	437	0.23%
2024/03/27	0	26.60	0	0.00	26.35	0	429	0.00%
2024/03/26	0	0.00	1	26.90	26.65	-1	437	-0.23%
2024/03/25	3	26.48	0	0.00	26.00	3	441	0.68%
2024/03/22	0	0.00	1.2	27.38	27.90	-1.2	439	-0.27%
2024/03/21	0	26.88	2.1	27.12	27.20	-2	426	-0.48%
2024/03/20	0	0.00	0	26.80	26.90	0	415	0.00%
2024/03/19	3	26.50	2	26.65	26.65	1	411	0.24%
2024/03/18	8	26.10	0	0.00	26.40	8	403	1.98%
2024/03/15	1.2	26.05	0	0.00	26.00	1.2	397	0.30%
2024/03/14	5	26.15	0	0.00	26.20	5	391	1.28%
2024/03/12	0	0.00	2	26.15	26.00	-2	384	-0.52%
2024/03/11	0	25.95	0	0.00	26.00	0	396	0.00%
2024/03/07	1	25.70	0	0.00	25.75	1	422	0.24%
2024/03/01	0	24.70	0	0.00	24.60	0	615	0.00%
2024/02/23	0	24.75	0	0.00	24.60	0	682	0.00%
2024/02/16	0	0.00	10	23.90	24.60	-10	675	-1.48%
2024/02/15	0	0.00	11	23.64	24.10	-11	671	-1.64%
2024/02/02	1	23.80	0	0.00	23.85	1	668	0.15%
2024/01/04	1	25.35	1	25.30	25.15	0	706	0.00%
2024/01/03	5	25.66	3	25.83	25.40	2	704	0.28%
2023/12/29	0	0.00	2	24.95	25.00	-2	664	-0.30%
2023/12/26	0	0.00	1	24.95	24.95	-1	663	-0.15%
2023/12/21	1	26.05	3	26.18	25.35	-2	654	-0.31%
2023/12/20	4	25.69	0	0.00	25.45	4	639	0.63%
2023/12/13	1	24.90	1	25.15	24.90	0	591	0.00%
2023/12/06	5	25.70	0	0.00	25.60	5	579	0.86%
2023/12/04	20	27.33	0	0.00	27.05	20	545	3.67%
2023/12/01	8.1	27.45	9	27.62	27.25	-1	516	-0.18%
2023/11/29	2.1	27.48	0	0.00	26.95	2.1	427	0.48%
2023/11/28	2.1	26.14	1	25.95	26.25	1.1	356	0.29%
2023/11/27	3	26.53	5	26.34	26.80	-2	285	-0.70%
2023/11/24	0	0.00	1	24.75	24.40	-1	221	-0.45%
2023/11/23	0	0.00	3	24.30	24.15	-3	214	-1.40%
2023/11/10	8	24.05	0	0.00	23.65	8	242	3.30%
2023/11/09	1	24.80	0	0.00	24.30	1	244	0.41%
2023/11/08	1	24.40	0	0.00	24.30	1	251	0.40%
2023/11/07	0	0.00	2	24.90	24.80	-2	260	-0.77%
2023/10/20	2	22.55	0	0.00	22.50	2	361	0.55%
2023/10/19	1	22.75	0	22.55	22.70	1	383	0.26%
2023/10/13	0	23.33	0	0.00	23.05	0	659	0.00%
2023/10/03	0	0.00	7	23.91	23.85	-7	773	-0.90%
2023/09/28	0	24.25	0	0.00	23.80	0	826	0.00%
2023/09/14	0	24.35	0	0.00	24.50	0	1,701	0.00%
2023/09/13	0	0.00	2	23.50	23.95	-2	1,721	-0.12%
2023/09/04	0	23.98	0	0.00	23.95	0	1,857	0.00%
2023/08/31	1	23.95	0	0.00	24.25	1	1,966	0.05%
2023/08/22	1	23.60	0	0.00	23.60	1	2,101	0.05%
2023/08/18	1	23.65	0	0.00	23.60	1	2,152	0.05%
2023/08/14	1	24.20	4	24.50	24.15	-3	2,303	-0.13%
2023/08/11	2	25.00	0	0.00	24.90	2	2,312	0.09%
2023/08/10	1	25.25	5	25.51	25.35	-4	2,323	-0.17%
2023/08/07	6	26.85	0	0.00	27.15	6	2,576	0.23%
2023/08/04	0	0.00	2	27.20	27.20	-2	2,619	-0.08%
2023/08/02	1	27.00	2	27.30	26.85	-1	2,739	-0.04%
2023/07/31	0.1	27.50	0	0.00	27.40	0.1	3,006	0.00%
2023/07/28	0.1	28.15	0	0.00	28.00	0.1	3,308	0.00%
2023/07/26	3	28.48	0	0.00	28.40	3	4,032	0.07%
2023/07/25	0	0.00	1	28.95	29.10	-1	4,120	-0.02%
2023/07/24	2	28.65	0	0.00	28.25	2	4,267	0.05%
2023/07/21	1	29.30	1	29.15	29.20	0	4,314	0.00%
2023/07/20	4	30.04	0	0.00	30.00	4	4,445	0.09%
2023/07/19	3	30.88	5.1	30.45	30.35	-2.1	4,449	-0.05%
2023/07/18	6	30.23	6	30.20	29.85	0	4,382	0.00%
2023/07/17	1	29.20	0	0.00	29.20	1	4,298	0.02%
2023/07/14	0.2	28.90	1	28.85	28.85	-0.9	4,297	-0.02%
2023/07/13	1	27.95	0	0.00	27.80	1	4,305	0.02%
2023/07/12	0	0.00	1	28.20	28.10	-1	4,306	-0.02%
2023/07/11	1	28.75	6	28.38	28.30	-5	4,300	-0.12%
2023/07/07	1	29.55	0	0.00	29.25	1	4,278	0.02%
2023/07/06	2	29.93	1	30.35	29.65	1	4,260	0.02%
2023/07/05	2	29.90	4	30.05	30.15	-2	4,230	-0.05%
2023/07/04	6	29.49	5	29.35	29.35	1	4,198	0.02%
2023/07/03	2	29.93	3	29.98	30.25	-1	4,166	-0.02%
2023/06/30	13	30.59	11	30.62	30.70	2	4,107	0.05%
2023/06/29	15	29.81	13.1	29.79	30.05	1.9	3,948	0.05%
2023/06/28	11.1	29.57	2	29.35	28.55	9.1	3,765	0.24%
2023/06/27	0	0.00	7	28.59	29.45	-7	3,494	-0.20%
2023/06/26	2	26.40	2	26.73	26.80	0	3,406	0.00%
2023/06/21	0	0.00	2	26.55	26.75	-2	3,398	-0.06%
2023/06/20	1.2	26.67	0	0.00	26.60	1.2	3,393	0.03%
2023/06/16	1	28.35	8	28.64	28.65	-7	3,370	-0.21%
2023/06/15	0	0.00	4	27.75	27.75	-4	3,339	-0.12%
2023/06/14	0.1	27.90	0	0.00	27.85	0.1	3,331	0.00%
2023/06/13	2	27.95	50	28.02	27.90	-48	3,328	-1.44%
2023/06/12	3	28.25	32	28.05	28.10	-29	3,317	-0.87%
2023/06/09	32	28.60	6	28.80	28.85	26	3,299	0.79%
2023/06/08	4	28.34	5	28.20	28.20	-1	3,283	-0.03%
2023/06/07	5	29.00	27	28.90	28.90	-22	3,278	-0.67%
2023/06/06	84	28.73	51	29.29	29.35	33	3,251	1.01%
2023/06/05	53.1	27.95	51	28.21	28.40	2.1	3,185	0.06%
2023/06/02	1.1	27.56	0	0.00	27.55	1.1	3,165	0.03%
2023/05/30	3	27.23	0	0.00	27.05	3	3,163	0.09%
2023/05/29	0.1	27.95	0	0.00	27.70	0.1	3,160	0.00%
2023/05/26	5	27.69	28	27.70	27.55	-23	3,155	-0.73%
2023/05/25	3.2	28.29	1	28.40	28.20	2.2	3,127	0.07%
2023/05/24	3	28.82	3	28.87	28.70	0	3,118	0.00%
2023/05/23	7	29.10	2	29.00	29.40	5	3,133	0.16%
2023/05/22	0	0.00	1	27.60	28.30	-1	3,077	-0.03%
2023/05/19	20.1	28.34	4	28.25	28.00	16.1	3,034	0.53%
2023/05/18	0.1	29.00	4	29.15	28.90	-4	3,000	-0.13%
2023/05/17	2.1	28.95	0	0.00	29.00	2.1	2,974	0.07%
2023/05/16	1.2	29.14	0	0.00	28.75	1.2	2,952	0.04%
2023/05/15	4	28.79	0	0.00	28.80	4	2,933	0.14%
2023/05/12	9	29.54	6	29.43	29.45	3	2,880	0.10%
2023/05/11	51.2	30.06	4	29.96	29.90	47.2	2,815	1.68%
2023/05/10	0.1	33.50	50	33.18	33.20	-49.9	2,687	-1.86%
2023/05/09	28.1	34.75	9	33.89	33.55	19.1	2,643	0.72%
2023/05/08	18.2	34.71	2	34.48	34.55	16.2	2,525	0.64%
2023/05/05	19	35.37	8	35.66	34.75	11	2,429	0.45%
2023/05/04	34	35.31	18.3	35.67	36.10	15.7	2,260	0.69%
2023/05/03	15.1	34.81	36	35.34	35.85	-20.9	1,953	-1.07%
2023/05/02	66.4	34.30	42	34.19	34.60	24.3	1,731	1.41%
2023/04/28	1	33.60	0	0.00	33.60	1	1,226	0.08%
2023/04/27	2	28.75	0	30.55	30.55	2	1,131	0.17%
2023/04/26	4	26.76	5	26.62	27.80	-1	981	-0.10%
2023/04/25	6	27.16	5.3	27.06	27.50	0.7	919	0.08%
2023/04/20	2	26.35	0.2	25.65	25.50	1.8	771	0.24%
2023/04/19	50	25.45	0	0.00	25.40	50	742	6.73%
2023/04/18	0.2	25.00	0	0.00	25.05	0.2	734	0.02%
2023/04/06	0	0.00	4	23.95	24.05	-4	1,235	-0.32%
2023/03/30	4	23.60	0	0.00	23.65	4	1,474	0.27%
2023/03/17	0	0.00	1	23.55	23.65	-1	2,405	-0.04%
2023/03/15	1	23.45	0	0.00	23.45	1	2,485	0.04%
2023/03/10	2	23.20	0	0.00	23.05	2	2,495	0.08%
2023/03/09	2	23.95	0	0.00	23.90	2	2,482	0.08%
2023/03/06	4	24.55	0	0.00	24.50	4	2,465	0.16%
2023/03/03	0	0.00	1	24.60	24.60	-1	2,462	-0.04%
2023/03/02	8	24.59	7	24.57	24.60	1	2,453	0.04%
2023/02/09	0	0.00	9	23.80	23.70	-9	2,366	-0.38%
2023/02/08	0	0.00	3	24.10	24.00	-3	2,358	-0.13%
2023/02/03	1	24.00	2	24.25	24.15	-1	2,334	-0.04%
2023/01/10	1	23.85	32	23.53	23.40	-31	2,209	-1.40%
2023/01/09	3	23.65	6	23.75	23.75	-3	2,206	-0.14%
2023/01/05	3	24.13	12	24.11	23.35	-9	2,183	-0.41%
2023/01/04	13	24.00	0	0.00	24.00	13	2,152	0.60%
2023/01/03	2	24.83	8	24.75	24.60	-6	2,126	-0.28%
2022/12/30	3	24.20	3	24.30	24.45	0	2,054	0.00%
2022/12/29	0	24.60	0	0.00	24.55	0	2,038	0.00%
2022/12/27	9	24.82	1	24.55	25.20	8	1,949	0.41%
2022/12/26	16	25.60	15	25.80	25.95	1	1,855	0.06%
2022/12/23	25.3	25.28	18	25.28	24.50	7.3	1,636	0.45%
2022/12/22	1	24.05	0	0.00	24.20	1	1,465	0.07%
2022/12/21	2	24.00	0	0.00	24.00	2	1,410	0.14%
2022/12/20	44	25.93	15	24.95	24.05	29	1,317	2.20%
2022/12/14	3	23.57	4	23.40	23.50	-1	819	-0.12%
2022/12/13	2	23.65	4	24.21	23.80	-2	767	-0.26%
2022/12/12	3	23.07	3	22.95	22.90	0	622	0.00%
2022/12/09	0	0.00	1	22.15	22.20	-1	552	-0.18%
2022/12/08	1	22.20	1	22.90	22.60	0	551	0.00%
2022/12/07	1	22.45	2	21.75	22.75	-1	530	-0.19%
2022/12/06	0	0.00	1	21.50	21.25	-1	505	-0.20%
2022/12/05	1	21.35	3	21.43	21.50	-2	516	-0.39%
2022/11/30	0	0.00	1	20.80	20.70	-1	544	-0.18%
2022/11/29	1	20.55	0	0.00	20.50	1	604	0.17%
2022/11/24	0	0.00	2	20.93	20.45	-2	826	-0.24%
2022/11/23	0	0.00	1	20.45	20.60	-1	832	-0.12%
2022/11/21	0	0.00	1	20.30	20.35	-1	854	-0.12%
2022/11/18	2	20.55	0	0.00	20.30	2	868	0.23%
2022/11/16	1	20.05	0	0.00	20.00	1	912	0.11%
2022/11/11	0	0.00	1	19.95	20.05	-1	1,051	-0.10%
2022/10/12	1	19.70	0	0.00	19.90	1	1,250	0.08%
2022/10/11	0	0.00	1	19.90	19.80	-1	1,250	-0.08%
2022/09/28	2	20.43	0	0.00	19.80	2	1,290	0.15%
2022/09/23	5	21.83	0	0.00	21.50	5	1,294	0.39%
2022/09/20	0	0.00	1	22.85	23.10	-1	1,297	-0.08%
2022/09/19	1	22.25	0	0.00	22.45	1	1,298	0.08%
2022/09/15	2	23.00	0	0.00	22.85	2	1,305	0.15%
2022/09/14	3	23.80	2	23.45	23.40	1	1,294	0.08%
2022/09/06	1	23.60	0	0.00	23.85	1	1,298	0.08%
2022/09/05	0	0.00	2	25.70	24.45	-2	1,301	-0.15%
2022/09/02	2	25.50	9	24.95	24.80	-7	1,278	-0.55%
2022/09/01	10	25.76	1	25.70	25.60	9	1,287	0.70%
2022/08/29	0	24.00	0	0.00	23.85	0	1,196	0.00%
2022/08/23	0	0.00	1	23.50	23.50	-1	1,186	-0.08%
2022/08/19	0	0.00	1	23.55	23.40	-1	1,140	-0.09%
2022/08/17	2	22.90	0	0.00	23.10	2	1,098	0.18%
2022/08/16	1	22.00	0	0.00	21.80	1	1,074	0.09%
2022/07/25	1	19.75	1	19.80	19.65	0	3,564	0.00%
2022/07/22	1	19.55	1	19.70	19.70	0	4,710	0.00%
2022/07/19	0	0.00	3	20.00	20.00	-3	6,220	-0.05%
2022/07/13	0	0.00	4	19.60	19.40	-4	8,977	-0.04%
2022/07/07	0	0.00	2	20.00	20.00	-2	9,375	-0.02%
2022/07/01	1	19.00	0	0.00	19.05	1	9,644	0.01%
2022/06/28	0	0.00	0.2	20.98	20.50	-0.2	9,607	0.00%
2022/06/24	0.2	20.65	0	0.00	20.55	0.2	9,594	0.00%
2022/06/13	0	0.00	1	22.30	22.30	-1	9,488	-0.01%
2022/06/02	1	23.20	0	0.00	23.10	1	9,276	0.01%
2022/05/31	0	0.00	3	23.45	23.25	-3	9,247	-0.03%
2022/05/25	0	0.00	2	22.93	23.10	-2	9,175	-0.02%
2022/05/24	1	23.50	0	0.00	22.70	1	9,156	0.01%
2022/05/23	2	23.38	2	23.43	23.30	0	9,132	0.00%
2022/05/19	3	24.73	4	23.95	23.55	-1	9,032	-0.01%
2022/05/18	3	24.57	3	24.37	24.55	0	8,890	0.00%
2022/05/17	1	24.05	3	23.85	23.80	-2	8,805	-0.02%
2022/05/16	10	23.23	15	23.37	23.55	-5	8,766	-0.06%
2022/05/13	1	23.05	4	23.25	23.25	-3	8,686	-0.03%
2022/05/12	7	22.76	7	23.03	23.00	0	8,582	0.00%
2022/05/11	3	23.65	4	23.66	23.00	-1	8,465	-0.01%
2022/05/10	10	22.97	2	23.70	24.20	8	8,321	0.10%
2022/05/09	2	25.05	22	24.18	23.90	-20	8,094	-0.25%
2022/05/06	36	25.31	25	25.57	25.00	11	7,943	0.14%
2022/05/05	4	25.23	3	25.22	25.00	1	7,620	0.01%
2022/05/04	17	25.75	7	26.57	25.10	10	7,431	0.13%
2022/05/03	34	28.76	34	28.22	27.80	0	7,172	0.00%
2022/04/29	8	29.59	5	29.93	28.45	3	6,868	0.04%
2022/04/28	68	31.37	66	31.73	30.50	2	6,526	0.03%
2022/04/27	47	30.32	41.2	29.84	31.10	5.8	5,369	0.11%
2022/04/26	48.1	28.61	47	28.09	28.30	1.1	4,714	0.02%
2022/04/25	25	31.60	47	30.17	28.70	-22	4,437	-0.50%
2022/04/22	30.1	31.46	30	31.18	30.00	0.1	3,840	0.00%
2022/04/21	116	32.40	90	32.79	31.00	26	3,384	0.77%	大買/
2022/04/20	66	29.36	63	29.79	31.35	3	2,068	0.15%
2022/04/19	15	29.48	23	28.67	28.50	-8	1,601	-0.50%
2022/04/18	1	29.25	4	29.30	29.40	-3	1,104	-0.27%
2022/04/15	5	26.13	7	25.78	26.75	-2	1,115	-0.18%
2022/04/14	9	23.77	25	23.40	24.35	-16	926	-1.73%
2022/04/13	1	22.50	4	22.25	22.15	-3	852	-0.35%
2022/04/11	4	23.91	4	23.46	23.65	0	799	0.00%
2022/04/08	26	22.07	12	21.88	22.10	14	635	2.20%
2022/04/07	11	21.35	6	21.50	21.40	5	602	0.83%
2022/04/01	2	20.80	0	0.00	20.65	2	583	0.34%
2022/03/31	2	20.70	0	0.00	20.70	2	586	0.34%
2022/03/30	0	0.00	20	20.60	20.55	-20	589	-3.39%
2022/03/28	1	20.95	0	0.00	20.70	1	589	0.17%
2022/03/24	0	0.00	1	20.80	20.85	-1	575	-0.17%
2022/03/22	0	21.30	0	0.00	21.20	0	586	0.00%
2022/03/21	0	0.00	1	21.00	20.90	-1	579	-0.17%
2022/01/26	0	0.00	1	19.45	19.40	-1	1,066	-0.09%
2022/01/21	0	0.00	2	20.35	20.40	-2	1,048	-0.19%
2022/01/19	1	20.75	0	0.00	20.70	1	1,043	0.10%
2022/01/13	1	21.00	0	0.00	21.00	1	1,034	0.10%
2022/01/12	0	0.00	2	20.70	20.75	-2	1,030	-0.19%
2022/01/11	1	21.10	0	0.00	20.95	1	1,022	0.10%
2022/01/10	15	22.66	14	23.12	22.30	1	991	0.10%
2022/01/07	0	0.00	2	21.68	22.15	-2	893	-0.22%
2022/01/06	6	22.00	4	21.93	21.50	2	858	0.23%
2022/01/05	1	21.45	1	21.55	21.35	0	834	0.00%
2022/01/04	0	0.00	1	21.50	21.70	-1	823	-0.12%
2022/01/03	1	21.40	1	21.10	21.05	0	805	0.00%
2021/12/23	1	20.75	0	0.00	20.75	1	813	0.12%
2021/12/20	0	0.00	2	20.80	20.80	-2	812	-0.25%
2021/12/17	10	21.23	4	21.20	20.80	6	811	0.74%
2021/12/14	1	20.70	0	0.00	20.50	1	817	0.12%
2021/12/07	0	0.00	2	20.55	20.50	-2	814	-0.25%
2021/11/30	0	0.00	1	20.60	20.35	-1	1,024	-0.10%
2021/11/29	3	22.40	4	22.18	22.45	-1	943	-0.11%
2021/11/26	6	20.80	5	20.68	20.45	1	762	0.13%
2021/11/19	10	19.55	0	0.00	19.50	10	748	1.34%
2021/11/09	0	0.00	2	19.25	19.20	-2	804	-0.25%
2021/11/08	2	19.35	0	0.00	19.30	2	803	0.25%
2021/11/04	0	0.00	1	19.45	19.35	-1	846	-0.12%
2021/11/02	0	0.00	1	19.25	19.15	-1	897	-0.11%
2021/11/01	2	19.20	0	0.00	19.10	2	903	0.22%
2021/10/22	0	0.00	1	19.50	19.20	-1	1,011	-0.10%
2021/10/21	1	19.30	0.9	18.80	19.40	0.1	1,019	0.01%
2021/10/20	0	0.00	7	19.25	19.15	-7	1,036	-0.68%
2021/10/19	0	0.00	18	19.20	19.15	-18	1,058	-1.70%
2021/10/18	0	0.00	2	19.15	19.20	-2	1,080	-0.19%
2021/10/14	1	18.80	0	0.00	18.80	1	1,348	0.07%
2021/10/07	1	19.65	0	0.00	19.50	1	1,398	0.07%
2021/10/06	0	0.00	2	19.15	18.95	-2	1,431	-0.14%
2021/10/04	0	0.00	0.2	19.05	19.15	-0.2	1,473	-0.02%
2021/10/01	0	0.00	3.1	20.21	19.90	-3.1	1,488	-0.21%
2021/09/30	0	0.00	1	20.30	20.40	-1	1,495	-0.07%
2021/09/29	0	0.00	1	20.45	20.25	-1	1,513	-0.07%
2021/09/22	0	0.00	6	20.24	20.20	-6	1,663	-0.36%
2021/09/15	0	0.00	1	21.10	21.10	-1	1,787	-0.06%
2021/09/10	3	21.83	0	0.00	21.70	3	1,973	0.15%
2021/09/09	1	21.90	5	22.12	22.00	-4	2,057	-0.19%
2021/09/08	26	23.00	16	23.43	22.65	10	2,056	0.49%
2021/09/07	16	23.20	20	23.46	23.70	-4	1,955	-0.20%
2021/09/06	0	0.00	1	22.40	21.85	-1	1,847	-0.05%
2021/09/02	2	22.00	0	0.00	22.00	2	1,888	0.11%
2021/08/26	0	0.00	4	23.58	23.60	-4	2,382	-0.17%
2021/08/20	4	21.80	0	0.00	22.00	4	3,559	0.11%
2021/08/19	0	0.00	1	21.95	21.35	-1	3,773	-0.03%
2021/08/12	0	0.00	2	24.00	23.95	-2	4,144	-0.05%
2021/08/11	2	23.75	0	0.00	23.70	2	4,220	0.05%
2021/08/10	8	24.54	0	0.00	24.35	8	4,352	0.18%
2021/08/09	1	25.75	1	26.35	25.90	0	4,541	0.00%
2021/08/06	3	26.27	0	0.00	25.75	3	4,646	0.06%
2021/08/05	1	25.75	0	0.00	25.70	1	4,867	0.02%
2021/07/26	1	25.60	1	25.55	25.40	0	4,946	0.00%
2021/07/21	4.4	26.09	6	25.62	25.15	-1.7	4,922	-0.03%
2021/07/20	2	27.75	7	27.50	27.80	-5	4,799	-0.10%
2021/07/16	3	25.32	1	25.00	24.90	2	4,675	0.04%
2021/07/13	0	0.00	1	24.70	24.20	-1	4,642	-0.02%
2021/07/12	1	25.60	0	0.00	25.40	1	4,607	0.02%
2021/07/01	0	0.00	0.2	26.25	26.20	-0.2	4,546	0.00%
2021/06/30	5	27.45	0	0.00	26.80	5	4,512	0.11%
2021/06/28	0	0.00	2	28.20	27.80	-2	4,462	-0.04%
2021/06/25	0	0.00	2	27.70	27.00	-2	4,416	-0.05%
2021/06/24	3	27.83	0	0.00	27.75	3	4,392	0.07%
2021/06/23	0	0.00	1	27.35	27.70	-1	4,348	-0.02%
2021/06/22	5	27.95	0	0.00	27.55	5	4,287	0.12%
2021/06/21	21	28.54	8	28.22	27.85	13	4,259	0.31%
2021/06/18	2	30.30	1	30.70	29.75	1	4,184	0.02%
2021/06/16	9	29.95	7	29.99	29.65	2	4,135	0.05%
2021/06/15	2	31.05	1	30.80	30.65	1	4,106	0.02%
2021/06/11	0	0.00	5	31.55	31.65	-5	4,089	-0.12%
2021/06/09	2	31.25	0	0.00	31.85	2	4,116	0.05%
2021/06/08	0	0.00	7	32.53	31.80	-7	4,078	-0.17%
2021/06/07	4	34.20	6	33.88	33.80	-2	4,022	-0.05%
2021/06/04	2	33.00	0	0.00	32.50	2	3,940	0.05%
2021/06/03	12	34.44	14	35.21	34.55	-2	3,839	-0.05%
2021/06/02	18	31.93	18	31.78	33.95	0	3,640	0.00%
2021/06/01	27	31.58	26	32.45	30.90	1	3,218	0.03%
2021/05/31	0	0.00	5	30.35	30.35	-5	2,467	-0.20%
2021/05/28	5	27.60	0	0.00	27.60	5	2,464	0.20%
2021/05/27	12	25.01	12	24.72	25.10	0	2,461	0.00%
2021/05/26	21	22.56	8	22.72	22.85	13	2,241	0.58%
2021/05/24	1	21.25	0	0.00	20.80	1	1,955	0.05%
2021/05/21	0	0.00	1	20.55	20.80	-1	1,925	-0.05%
2021/05/20	5	21.07	3	20.80	20.75	2	1,901	0.11%
2021/05/19	0	0.00	8	20.89	20.85	-8	1,843	-0.43%
2021/05/18	12	21.45	9	21.59	21.55	3	1,770	0.17%
2021/05/17	8	22.52	8	22.29	22.65	0	1,625	0.00%
2021/05/14	2	21.65	2	21.15	20.60	0	1,409	0.00%
2021/05/13	8	21.74	221	21.26	22.25	-213	1,288	-16.53%	大賣/鉅額交易
2021/05/12	23	19.70	0	0.00	20.25	23	1,036	2.22%
2021/05/11	51	19.39	0	0.00	19.20	51	963	5.29%
2021/05/10	150	19.44	0	0.00	19.50	150	950	15.78%	大買/鉅額交易
2021/05/07	1	19.60	0	0.00	19.55	1	940	0.11%
2021/05/06	3	19.65	0	0.00	19.50	3	937	0.32%
2021/05/05	0	0.00	1	19.80	19.80	-1	932	-0.11%
2021/05/04	1	19.60	0	0.00	19.80	1	929	0.11%
2021/05/03	3	21.37	1	21.20	20.80	2	903	0.22%
2021/04/28	1	20.65	1	20.70	20.75	0	843	0.00%
2021/04/21	1	20.85	0	0.00	20.85	1	836	0.12%
2021/04/19	1	20.55	1	20.65	20.60	0	840	0.00%
2021/04/14	1	20.95	0	0.00	20.30	1	852	0.12%
2021/04/01	0	0.00	1	20.80	20.85	-1	876	-0.11%
2021/03/31	2	20.95	0	0.00	20.85	2	904	0.22%
2021/03/30	1	21.10	1	21.10	21.15	0	928	0.00%
2021/03/26	0	0.00	1	21.50	21.35	-1	1,035	-0.10%
2021/03/25	1	21.55	0	0.00	21.50	1	1,089	0.09%
2021/03/24	3	21.35	10	21.05	21.35	-7	1,106	-0.63%
2021/03/23	0	0.00	2	21.38	21.10	-2	1,100	-0.18%
2021/03/22	4	21.56	0	0.00	21.50	4	1,106	0.36%
2021/03/19	7	21.59	3.1	21.39	21.40	3.9	1,095	0.36%
2021/03/18	2	20.50	0	0.00	20.65	2	1,075	0.19%
2021/03/16	1	20.60	8	20.69	20.70	-7	1,076	-0.65%
2021/03/12	2	20.05	0	0.00	20.00	2	1,040	0.19%
2021/03/10	0	20.10	0	0.00	20.05	0	1,035	0.00%
2021/03/09	1	19.85	0	0.00	20.05	1	1,032	0.10%
2021/02/26	0.1	19.85	0	0.00	19.85	0.1	1,027	0.01%
2021/02/17	0	0.00	4	18.86	18.85	-4	1,055	-0.38%
2021/02/04	0	0.00	0.1	19.10	19.10	-0.1	1,058	-0.01%
2021/02/02	0	0.00	2	18.80	18.85	-2	1,111	-0.18%
2021/02/01	2	19.05	1	18.85	18.85	1	1,138	0.09%
2021/01/29	3	18.78	1	18.65	18.75	2	1,135	0.18%
2021/01/21	1	19.00	0	0.00	19.05	1	1,106	0.09%
2021/01/20	3	19.40	6	19.35	19.15	-3	1,103	-0.27%
2021/01/19	0	0.00	3	19.83	19.45	-3	1,098	-0.27%
2021/01/18	0	0.00	4	20.08	19.90	-4	1,094	-0.37%
2021/01/06	6	20.03	0	0.00	20.15	6	1,016	0.59%
2020/12/30	0	0.00	1	21.10	21.35	-1	980	-0.10%
2020/12/29	6	21.05	0	0.00	21.05	6	975	0.61%
2020/12/25	0	0.00	2	22.20	21.85	-2	915	-0.22%
2020/12/24	0	0.00	8	22.28	22.10	-8	881	-0.91%
2020/12/23	2	21.93	3	22.12	21.95	-1	847	-0.12%
2020/12/22	2	21.95	5	21.73	22.30	-3	806	-0.37%
2020/12/21	3	21.22	0	0.00	21.55	3	729	0.41%
2020/12/11	3	19.50	0	0.00	19.25	3	556	0.54%
2020/12/10	2	19.80	0	0.00	19.90	2	544	0.37%
2020/12/09	2	20.40	0	0.00	20.25	2	540	0.37%
2020/11/24	3	19.10	0	0.00	19.05	3	491	0.61%
2020/11/11	2	18.10	0	0.00	18.30	2	528	0.38%
2020/10/22	0	0.00	3	17.40	17.40	-3	723	-0.41%
2020/10/05	1	18.20	0	0.00	18.20	1	1,141	0.09%
2020/09/15	0	0.00	2	18.23	18.20	-2	1,837	-0.11%
2020/09/09	0	0.00	1	19.00	18.85	-1	2,404	-0.04%
2020/09/08	2	19.00	1	18.95	18.85	1	2,522	0.04%
2020/09/01	0	0.00	2	19.00	19.10	-2	2,635	-0.08%
2020/08/28	0	0.00	1	20.00	19.65	-1	2,674	-0.04%
2020/08/26	1	19.85	0	0.00	19.85	1	2,808	0.04%
2020/08/24	1	19.30	0	0.00	19.35	1	2,845	0.04%
2020/08/21	10	19.20	10	19.00	19.25	0	2,891	0.00%
2020/08/20	5	18.88	5	19.07	18.90	0	2,960	0.00%
2020/08/13	1	19.95	0	0.00	19.70	1	3,353	0.03%
2020/08/12	0	0.00	1	20.05	19.95	-1	3,474	-0.03%
2020/08/11	1	19.70	0	0.00	19.65	1	3,626	0.03%
2020/08/10	1	19.85	1	19.90	19.80	0	3,732	0.00%
2020/08/03	3	20.37	0	0.00	20.30	3	4,338	0.07%
2020/07/30	2	18.70	3	18.77	18.70	-1	4,869	-0.02%
2020/07/29	4	18.43	2	18.95	18.30	2	5,036	0.04%
2020/07/27	0	0.00	2	18.20	18.05	-2	5,220	-0.04%
2020/07/23	0	0.00	1	19.75	19.65	-1	5,548	-0.02%
2020/07/21	1	19.80	0	0.00	19.80	1	6,334	0.02%
2020/07/20	0	0.00	1	18.45	19.80	-1	6,548	-0.02%
2020/07/17	8	19.85	11	20.04	19.30	-3	6,558	-0.05%
2020/07/15	1	21.10	0	0.00	20.80	1	6,553	0.02%
2020/07/14	1	21.40	0	0.00	21.10	1	6,574	0.02%
2020/07/13	3	22.10	2	22.05	21.65	1	6,631	0.02%
2020/07/10	2	21.80	3	22.23	21.20	-1	6,568	-0.02%
2020/07/09	6	21.86	2	22.20	22.05	4	6,545	0.06%
2020/07/08	3	22.20	3	21.92	21.90	0	6,578	0.00%
2020/07/07	0	0.00	2	21.05	20.60	-2	6,526	-0.03%
2020/07/06	1	21.05	14	21.11	21.05	-13	6,552	-0.20%
2020/07/03	1	21.05	1	21.10	21.15	0	6,592	0.00%
2020/07/02	1	21.85	1	21.75	21.55	0	6,720	0.00%
2020/07/01	1	21.25	1	21.40	21.40	0	6,783	0.00%
2020/06/30	1	21.45	2	21.58	21.45	-1	6,843	-0.01%
2020/06/29	13	22.13	1	21.80	22.00	12	6,814	0.18%
2020/06/23	0	0.00	1	21.30	21.15	-1	6,662	-0.02%
2020/06/22	2	21.50	8	21.60	21.10	-6	6,690	-0.09%
2020/06/19	0	0.00	15	22.43	22.20	-15	6,664	-0.23%
2020/06/18	22	23.38	14	23.19	23.00	8	6,678	0.12%
2020/06/17	59	22.48	73	21.98	22.50	-14	6,602	-0.21%
2020/06/16	206	22.36	192	22.34	22.40	14	6,549	0.21%	大買/大賣/
2020/06/15	1	20.35	79	20.15	20.80	-78	6,290	-1.24%
2020/06/10	1	19.40	0	0.00	19.40	1	6,200	0.02%
2020/06/08	5	19.30	0	0.00	19.05	5	6,166	0.08%
2020/06/05	0	0.00	1	19.30	19.55	-1	6,187	-0.02%
2020/06/04	1	19.40	0	0.00	19.40	1	6,201	0.02%
2020/06/03	13	19.77	13	19.89	19.95	0	6,243	0.00%
2020/06/02	25	17.50	25	19.05	18.85	0	6,216	0.00%
2020/06/01	1	19.15	0	0.00	19.00	1	6,614	0.02%
2020/05/28	23	19.25	0	0.00	19.25	23	7,066	0.33%
2020/05/26	1	21.20	3	20.97	20.55	-2	7,369	-0.03%
2020/05/25	2	21.55	4	21.65	21.60	-2	7,353	-0.03%
2020/05/22	2	21.43	3	21.62	21.40	-1	7,567	-0.01%
2020/05/21	3	21.40	11	21.40	21.10	-8	7,532	-0.11%
2020/05/20	9	21.08	8	21.29	20.65	1	7,575	0.01%
2020/05/19	150	20.56	119	21.41	20.60	31	7,520	0.41%	大買/大賣/
2020/05/18	16	21.54	5	21.75	21.45	11	7,397	0.15%
2020/05/15	20	20.75	8	20.93	20.60	12	7,244	0.17%
2020/05/14	7	20.84	0	0.00	19.90	7	7,145	0.10%
2020/05/13	1	20.85	6	20.83	20.85	-5	7,034	-0.07%
2020/05/11	0	0.00	1	20.05	19.95	-1	6,748	-0.01%
2020/05/08	80	20.17	7	20.86	20.05	73	6,657	1.10%
2020/05/07	27	23.49	25	23.49	22.25	2	6,606	0.03%
2020/05/06	5	23.08	5	23.20	23.80	0	6,379	0.00%
2020/05/05	3	21.20	5	21.17	21.65	-2	6,154	-0.03%
2020/05/04	3	21.12	30	20.96	20.65	-27	5,992	-0.45%
2020/04/30	15	20.71	23	20.06	20.10	-8	5,898	-0.14%
2020/04/29	30	21.17	36	21.11	20.70	-6	5,891	-0.10%
2020/04/28	4	20.50	4	20.53	20.10	0	5,688	0.00%
2020/04/27	5	21.46	8	21.36	21.50	-3	5,600	-0.05%
2020/04/24	9	19.21	105	20.23	20.70	-96	5,299	-1.81%	大賣/
2020/04/23	4	18.49	8	18.61	19.05	-4	4,780	-0.08%
2020/04/22	2	17.18	2	17.23	17.35	0	4,548	0.00%
2020/04/21	1	17.20	1	17.10	16.95	0	4,504	0.00%
2020/04/20	1	17.65	0	0.00	17.60	1	4,472	0.02%
2020/04/17	32	17.19	17	17.40	17.40	15	4,432	0.34%
2020/04/16	20	17.85	31	17.99	17.85	-11	4,377	-0.25%
2020/04/15	31	17.18	32	17.67	17.10	-1	4,280	-0.02%
2020/04/14	2	17.68	6	17.62	17.75	-4	4,239	-0.09%
2020/04/13	17	17.87	14	17.80	17.90	3	4,192	0.07%
2020/04/10	1	17.80	1	17.65	17.30	0	4,078	0.00%
2020/04/09	6	17.45	6	16.98	16.95	0	3,997	0.00%
2020/04/08	1	17.65	1	17.75	17.30	0	3,949	0.00%
2020/04/07	22	17.85	14	17.25	17.15	8	3,883	0.21%
2020/04/06	17	16.90	2	16.03	17.15	15	3,727	0.40%
2020/04/01	8	15.11	0	0.00	15.60	8	3,610	0.22%
2020/03/31	2	14.50	2	14.35	14.20	0	3,527	0.00%
2020/03/30	3	14.62	3	14.65	14.65	0	3,508	0.00%
2020/03/27	4	15.05	10	15.30	14.35	-6	3,483	-0.17%
2020/03/26	14	14.94	12	15.08	15.40	2	3,434	0.06%
2020/03/25	2	14.63	3	14.70	14.30	-1	3,374	-0.03%
2020/03/24	7	14.79	8	14.81	14.55	-1	3,338	-0.03%
2020/03/23	5	14.48	4	14.75	14.90	1	3,267	0.03%
2020/03/20	45	13.24	0	0.00	13.55	45	3,205	1.40%
2020/03/18	0	0.00	2	13.90	13.70	-2	3,127	-0.06%
2020/03/17	2	13.35	2	13.35	13.35	0	3,099	0.00%
2020/03/13	1	14.45	0	0.00	14.45	1	3,019	0.03%
2020/03/12	0	0.00	20	16.48	16.05	-20	3,016	-0.66%
2020/03/10	0	0.00	27	17.82	17.80	-27	2,952	-0.91%
2020/03/09	201	20.78	4	20.39	19.75	197	2,921	6.74%	大買/鉅額交易
2020/03/06	2	22.50	0	0.00	21.90	2	2,845	0.07%
2020/03/05	255	22.35	14	22.15	22.20	241	2,778	8.67%	大買/鉅額交易
2020/03/04	34	21.23	15	21.41	21.55	19	2,328	0.82%
2020/03/03	11	19.48	16	19.37	19.60	-5	2,065	-0.24%
2020/03/02	18	18.88	28	18.93	19.60	-10	1,824	-0.55%
2020/02/27	17	16.46	61	17.04	17.85	-44	1,586	-2.77%
2020/02/26	6	16.94	6	16.89	16.25	0	1,414	0.00%
2020/02/25	31	16.81	22	17.18	16.65	9	1,365	0.66%
2020/02/24	0	0.00	2	16.45	16.50	-2	1,059	-0.19%
2020/02/21	2	14.65	354	14.79	15.00	-352	980	-35.92%	大賣/鉅額交易
2020/02/20	0	0.00	40	13.76	13.65	-40	889	-4.49%
2020/02/18	2	13.18	1	13.30	13.10	1	841	0.12%
2020/02/17	1	13.55	2	13.53	13.45	-1	834	-0.12%
2020/02/14	168	13.50	0	0.00	13.45	168	818	20.51%	大買/鉅額交易
2020/02/13	4	13.55	20	13.80	13.55	-16	808	-1.98%
2020/02/12	52	13.49	0	0.00	13.55	52	770	6.75%
2020/02/11	33	13.50	1	13.40	13.50	32	753	4.25%
2020/02/10	8	13.71	2	13.88	13.60	6	735	0.82%
2020/02/07	11	13.60	254	14.22	14.30	-243	642	-37.83%	大賣/鉅額交易
2020/02/05	0	0.00	1	13.30	13.15	-1	491	-0.20%
2020/02/04	13	13.28	1	13.15	13.55	12	484	2.47%
2020/02/03	7	13.50	14	13.70	13.90	-7	435	-1.61%
2020/01/31	31	12.83	3	12.80	12.65	28	340	8.23%
2020/01/30	0	0.00	7	13.46	13.50	-7	314	-2.23%
2020/01/07	0	0.00	1	12.05	11.80	-1	302	-0.33%
2019/11/25	0	0.00	1	12.80	12.75	-1	764	-0.13%
2019/11/19	8	12.45	9	12.61	12.50	-1	702	-0.14%
2019/11/12	0	0.00	4	11.80	11.75	-4	661	-0.60%
2019/11/04	0	0.00	9	12.00	12.00	-9	651	-1.38%
2019/11/01	0	0.00	1	11.95	12.00	-1	648	-0.15%
2019/10/16	1	11.40	0	0.00	11.40	1	703	0.14%
2019/10/09	1	11.85	1	11.90	11.70	0	689	0.00%
2019/10/08	14	12.11	2	12.15	12.00	12	678	1.77%
2019/10/03	2	12.30	1	12.45	12.25	1	658	0.15%
2019/10/02	5	12.07	1	12.05	12.15	4	639	0.63%
2019/10/01	6	12.69	1	12.75	12.55	5	617	0.81%
2019/09/27	2	12.75	1	12.65	12.80	1	590	0.17%
2019/09/26	22	13.32	23	13.14	13.10	-1	549	-0.18%
2019/09/25	0	0.00	25	12.61	12.85	-25	365	-6.83%
2019/09/24	0	0.00	1	11.70	11.70	-1	245	-0.41%
2019/09/23	1	10.70	0	0.00	10.65	1	203	0.49%
2019/09/20	1	10.70	0	0.00	10.65	1	202	0.49%
2019/09/19	1	10.75	0	0.00	10.80	1	199	0.50%
2019/09/18	2	10.93	0	0.00	10.85	2	199	1.00%
2019/09/17	2	11.03	0	0.00	10.80	2	197	1.01%
2019/09/16	0	0.00	2	10.70	10.80	-2	184	-1.09%
2019/09/06	0	0.00	3	10.75	10.75	-3	184	-1.62%
2019/08/16	2	10.55	0	0.00	10.60	2	181	1.10%
2019/08/15	1	10.35	1	10.55	10.55	0	181	0.00%
2019/08/14	1	10.85	0	0.00	10.80	1	176	0.57%
2019/08/12	1	10.85	0	0.00	10.90	1	175	0.57%
2019/08/08	1	10.85	0	0.00	11.00	1	175	0.57%
2019/08/07	0	0.00	1	11.00	11.00	-1	175	-0.57%
2019/08/05	1	10.85	0	0.00	10.85	1	176	0.57%
2019/08/02	1	10.75	0	0.00	10.85	1	175	0.57%
2019/07/31	1	10.90	1	10.95	11.00	0	176	0.00%
2019/07/30	4	10.99	0	0.00	10.80	4	174	2.29%
2019/07/29	1	11.20	0	0.00	11.20	1	170	0.59%
2019/07/25	2	11.23	1	11.20	11.20	1	167	0.60%
2019/07/24	1	11.30	0	0.00	11.25	1	165	0.60%
2019/07/23	2	11.28	3	11.45	11.25	-1	161	-0.62%
2019/07/22	4	11.73	0	0.00	11.35	4	157	2.53%
2019/07/19	7	11.99	5	11.85	11.80	2	146	1.36%
2019/07/18	4	12.00	2	12.00	12.00	2	119	1.67%
2019/07/17	0	0.00	5	10.99	10.95	-5	75	-6.59%
2019/07/15	5	10.90	2	10.90	10.95	3	73	4.10%
2019/06/12	0	0.00	1	10.45	10.50	-1	135	-0.74%
2019/05/07	0	10.70	0	0.00	10.80	0	180	0.00%
2019/04/24	0	0.00	1	11.10	11.00	-1	181	-0.55%
2019/03/29	0	0.00	3	11.60	11.55	-3	217	-1.38%
2019/03/28	3	11.65	0	0.00	11.65	3	214	1.40%
2019/03/27	0	0.00	1	11.45	11.45	-1	183	-0.54%
2019/03/13	0	0.00	3	11.25	11.30	-3	159	-1.88%
2019/03/07	0	0.00	1	11.25	11.20	-1	172	-0.58%
2019/02/15	1	11.40	0	0.00	11.30	1	151	0.66%
2019/01/11	0	0.00	2	11.15	11.10	-2	166	-1.20%
2019/01/04	2	11.00	0	0.00	10.85	2	159	1.26%
2018/11/28	1	10.50	0	0.00	10.50	1	250	0.40%
2018/11/27	0	0.00	1	10.40	10.35	-1	251	-0.40%
2018/11/07	1	10.25	0	0.00	10.25	1	300	0.33%
2018/10/26	2	10.33	0	0.00	10.25	2	318	0.63%
2018/10/11	2	11.33	0	0.00	10.95	2	316	0.63%
2018/10/08	2	12.40	0	0.00	12.35	2	324	0.62%
2018/10/02	0	0.00	1	12.60	12.55	-1	319	-0.31%
2018/10/01	2	12.50	1	12.55	12.55	1	324	0.31%
2018/09/07	1	11.90	0	0.00	11.90	1	316	0.32%
2018/08/21	1	12.10	0	0.00	12.10	1	440	0.23%
2018/07/04	0	0.00	2	12.95	13.05	-2	676	-0.30%
2018/06/21	1	13.65	0	0.00	13.80	1	1,032	0.10%
2018/06/13	2	14.15	0	0.00	14.30	2	1,221	0.16%
2018/05/29	0	0.00	5	13.20	13.25	-5	1,342	-0.37%
2018/05/25	0	0.00	7	13.62	13.50	-7	1,344	-0.52%
2018/05/22	5	13.80	0	0.00	13.75	5	1,347	0.37%
2018/05/16	2	14.65	0	0.00	14.30	2	1,332	0.15%
2018/05/11	0	0.00	8	14.26	14.00	-8	1,329	-0.60%
2018/05/10	3	14.55	3	15.15	14.40	0	1,327	0.00%
2018/04/26	0	0.00	4	14.53	14.25	-4	1,374	-0.29%
2018/04/24	2	14.85	0	0.00	14.75	2	1,447	0.14%
2018/04/23	1	15.10	1	14.95	15.25	0	1,504	0.00%
2018/04/20	3	14.80	7	14.70	14.50	-4	1,586	-0.25%
2018/04/19	4	14.65	3	14.80	14.35	1	1,669	0.06%
2018/04/17	6	13.99	0	0.00	13.70	6	1,648	0.36%
2018/04/13	1	14.50	6	14.62	14.30	-5	1,647	-0.30%
2018/04/12	9	14.78	5	14.60	14.60	4	1,637	0.24%
2018/04/11	6	15.00	30	14.95	14.95	-24	1,629	-1.47%
2018/04/10	4	15.35	2	15.25	14.95	2	1,622	0.12%
2018/04/09	4	15.50	0	0.00	15.40	4	1,603	0.25%
2018/04/03	3	15.20	3	15.30	15.05	0	1,568	0.00%
2018/04/02	2	15.10	0	0.00	14.85	2	1,520	0.13%
2018/03/31	0	0.00	2	15.30	15.00	-2	1,506	-0.13%
2018/03/30	33	15.06	3	15.30	14.85	30	1,487	2.02%
2018/03/29	2	15.95	5	15.70	15.60	-3	1,462	-0.21%
2018/03/28	9	15.87	32	15.88	15.60	-23	1,422	-1.62%
2018/03/27	1	14.80	7	14.81	14.80	-6	1,329	-0.45%
2018/03/26	7	15.48	2	14.75	15.25	5	1,311	0.38%
2018/03/23	1	13.95	0	0.00	14.20	1	1,239	0.08%
2018/03/22	1	14.60	21	14.28	13.80	-20	1,198	-1.67%
2018/03/20	0	0.00	1	14.65	14.55	-1	1,125	-0.09%
2018/03/19	81	14.90	67	15.06	14.70	14	1,114	1.26%
2018/03/16	2	14.30	3	14.85	15.15	-1	1,037	-0.10%
2018/03/15	8	13.80	5	13.72	13.80	3	931	0.32%
2018/03/14	0	0.00	4	13.68	13.55	-4	922	-0.43%
2018/03/12	2	13.35	0	0.00	13.20	2	914	0.22%
2018/03/09	2	13.90	3	13.90	13.35	-1	912	-0.11%
2018/03/08	2	13.45	8	13.23	13.30	-6	893	-0.67%
2018/03/07	6	13.40	3	12.90	13.40	3	861	0.35%
2018/02/07	0	0.00	3	12.50	12.45	-3	1,014	-0.30%
2018/02/06	3	12.15	0	0.00	12.25	3	1,014	0.30%
2018/01/31	3	14.00	0	0.00	14.00	3	1,032	0.29%
2018/01/30	2	14.25	0	0.00	14.20	2	1,026	0.19%
2018/01/26	8	14.82	0	0.00	14.80	8	1,013	0.79%
2018/01/25	0	0.00	2	15.05	15.05	-2	1,001	-0.20%
2018/01/22	2	15.10	0	0.00	15.15	2	955	0.21%
2018/01/19	0	0.00	2	15.60	15.50	-2	932	-0.21%
2018/01/18	30	16.15	8	15.92	15.50	22	905	2.43%
2018/01/17	2	15.18	4	15.25	15.45	-2	822	-0.24%
2018/01/16	2	15.05	6	15.33	15.75	-4	749	-0.53%
2018/01/15	0	0.00	42	14.06	14.35	-42	612	-6.86%
2018/01/11	0	0.00	2	13.50	13.00	-2	509	-0.39%
2018/01/10	2	13.10	5	13.30	13.35	-3	499	-0.60%