優盛 (4121)-永豐金-大園券商分點個股進出

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
17.35
漲跌
▲0.20
漲幅
+1.17%
成交量
86張
產業
上櫃生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:30

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

優盛 (4121)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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	2	17.13	0	0.00	17.15	2	76	2.61%
2024/11/19	2	17.00	0	0.00	17.20	2	78	2.54%
2024/11/14	5	17.12	0.3	17.10	16.90	4.7	81	5.79%
2024/11/13	7	17.20	0	0.00	17.20	7	80	8.68%
2024/11/01	0	0.00	1	17.75	17.80	-1	99	-1.01%
2024/09/16	0.1	18.40	0	0.00	18.30	0.1	159	0.06%
2024/08/14	0.1	18.90	0	0.00	18.55	0.1	209	0.05%
2024/08/07	1	18.80	0	0.00	18.85	1	215	0.46%
2024/08/06	1	17.00	0	0.00	17.80	1	213	0.47%
2024/08/05	0.1	18.90	0	0.00	18.30	0.1	207	0.05%
2024/07/30	0	0.00	11	20.34	20.70	-11	205	-5.34%
2024/07/10	0	0.00	0.1	22.28	22.40	-0.1	216	-0.05%
2024/07/08	5.1	22.40	4	22.39	22.40	1.1	221	0.47%
2024/07/05	0	0.00	10	22.49	22.55	-10	223	-4.47%
2024/07/04	0.1	22.51	2	22.50	22.40	-2	225	-0.86%
2024/07/01	14	22.73	0	0.00	22.65	14	234	5.96%
2024/06/28	1	22.55	0	0.00	22.65	1	237	0.42%
2024/06/26	0	0.00	1	22.65	22.75	-1	246	-0.41%
2024/06/25	2	22.25	0	0.00	22.25	2	247	0.81%
2024/06/19	1	22.25	0	0.00	22.15	1	315	0.32%
2024/05/23	1	23.00	0	0.00	22.90	1	430	0.23%
2024/05/17	8	23.38	0	0.00	23.25	8	436	1.83%
2024/05/15	4	22.78	0	0.00	22.75	4	439	0.91%
2024/05/14	5	22.70	0	0.00	22.70	5	443	1.13%
2024/05/13	4	22.65	0	0.00	22.70	4	444	0.90%
2024/05/10	1	22.65	0	0.00	22.65	1	445	0.22%
2024/05/09	4	22.90	0	0.00	22.75	4	445	0.90%
2024/05/06	0.1	22.65	0	0.00	22.70	0.1	438	0.02%
2024/04/23	0.1	22.20	0	0.00	22.35	0.1	432	0.02%
2024/04/22	0	0.00	22	22.31	22.40	-22	429	-5.12%
2024/04/16	3	23.30	0	0.00	23.50	3	420	0.71%
2024/04/11	1	24.40	0	0.00	24.20	1	416	0.24%
2024/04/10	0.1	24.70	0	0.00	24.75	0.1	416	0.02%
2024/04/09	0	0.00	1	24.75	24.75	-1	452	-0.22%
2024/04/02	0.1	25.30	0	0.00	25.25	0.1	442	0.02%
2024/04/01	0.1	25.80	0	0.00	25.75	0.1	439	0.02%
2024/03/29	1	26.00	0	0.00	25.45	1	437	0.23%
2024/03/26	0	0.00	2	26.65	26.65	-2	437	-0.46%
2024/03/22	2	27.80	0	0.00	27.90	2	439	0.45%
2024/03/14	5	26.15	0	0.00	26.20	5	391	1.28%
2024/03/11	0	26.00	0	0.00	26.00	0	396	0.00%
2024/03/06	57	25.38	0	0.00	25.85	57	483	11.79%
2024/03/05	10	24.90	0	0.00	24.75	10	479	2.08%
2024/02/26	1	24.80	0	0.00	24.75	1	685	0.15%
2024/01/19	5	23.90	0	0.00	23.70	5	709	0.71%
2024/01/12	0	0.00	1	24.00	23.95	-1	706	-0.14%
2024/01/11	2	23.98	0	0.00	24.00	2	708	0.28%
2024/01/04	2	25.35	3	25.35	25.15	-1	706	-0.14%
2024/01/03	1	26.20	0	0.00	25.40	1	704	0.14%
2023/12/26	4	24.90	0	0.00	24.95	4	663	0.60%
2023/12/25	1	24.95	0	0.00	24.90	1	661	0.15%
2023/12/18	10	25.48	10	25.44	25.15	0	594	0.00%
2023/12/14	2	25.40	2	25.25	24.90	0	589	0.00%
2023/12/13	4	25.15	4	24.95	24.90	0	591	0.00%
2023/12/12	0	0.00	11	25.32	25.05	-11	588	-1.87%
2023/12/06	1	25.60	0	0.00	25.60	1	579	0.17%
2023/12/05	1	26.20	0	0.00	26.15	1	562	0.18%
2023/12/04	1	27.50	0	0.00	27.05	1	545	0.18%
2023/12/01	9	27.66	5	27.50	27.25	4	516	0.77%
2023/11/28	3	26.82	3	26.22	26.25	0	356	0.00%
2023/11/27	0	0.00	8	26.44	26.80	-8	285	-2.80%
2023/11/24	2	24.68	1	24.55	24.40	1	221	0.45%
2023/11/20	0	0.00	6	24.13	24.10	-6	223	-2.69%
2023/11/17	2	24.05	1	24.20	24.20	1	223	0.45%
2023/11/07	0	0.00	5	24.80	24.80	-5	260	-1.92%
2023/10/05	2	23.80	0	0.00	23.80	2	734	0.27%
2023/09/26	0	0.00	1	24.20	23.90	-1	902	-0.11%
2023/09/11	1	23.70	0	0.00	23.40	1	1,767	0.06%
2023/09/05	5.1	23.92	0	0.00	24.00	5.1	1,835	0.28%
2023/08/24	0.1	23.40	0	0.00	23.40	0.1	2,059	0.00%
2023/08/18	1.2	23.70	0	0.00	23.60	1.2	2,152	0.06%
2023/08/17	0	0.00	1	24.30	24.35	-1	2,203	-0.05%
2023/08/16	0.1	23.90	0	0.00	24.30	0.1	2,245	0.00%
2023/08/14	0.1	24.40	0	0.00	24.15	0.1	2,303	0.00%
2023/08/11	0.2	25.18	0	0.00	24.90	0.2	2,312	0.01%
2023/08/10	0.1	25.50	0	0.00	25.35	0.1	2,323	0.00%
2023/08/08	1	26.60	0	0.00	26.50	1	2,438	0.04%
2023/08/04	1.2	26.99	0	0.00	27.20	1.2	2,619	0.05%
2023/08/02	0.2	26.93	6	26.80	26.85	-5.8	2,739	-0.21%
2023/07/31	0.1	27.70	0	0.00	27.40	0.1	3,006	0.00%
2023/07/26	0	0.00	1	28.40	28.40	-1	4,032	-0.02%
2023/07/24	1	28.70	0	0.00	28.25	1	4,267	0.02%
2023/07/21	5	30.13	0	0.00	29.20	5	4,314	0.12%
2023/07/19	2	30.73	1	30.55	30.35	1	4,449	0.02%
2023/07/18	3	30.03	1.2	30.90	29.85	1.8	4,382	0.04%
2023/07/17	4	29.31	0	0.00	29.20	4	4,298	0.09%
2023/07/14	0.2	28.50	0	0.00	28.85	0.2	4,297	0.00%
2023/07/13	8	27.90	1	27.80	27.80	7	4,305	0.16%
2023/07/04	0	29.30	0.4	29.80	29.35	-0.3	4,198	-0.01%
2023/07/03	0.4	30.05	1	30.15	30.25	-0.7	4,166	-0.02%
2023/06/30	4	30.50	7	30.66	30.70	-3	4,107	-0.07%
2023/06/29	44	29.71	45	30.04	30.05	-1	3,948	-0.03%
2023/06/28	8	29.95	6	29.18	28.55	2	3,765	0.05%
2023/06/27	2	28.43	1	29.45	29.45	1	3,494	0.03%
2023/06/26	2.1	26.76	0	0.00	26.80	2.1	3,406	0.06%
2023/06/20	0.1	27.04	0	0.00	26.60	0.1	3,393	0.00%
2023/06/19	1.1	27.18	0	0.00	27.05	1.1	3,382	0.03%
2023/06/16	0	0.00	1	28.30	28.65	-1	3,370	-0.03%
2023/06/15	0.1	27.95	0	0.00	27.75	0.1	3,339	0.00%
2023/06/14	1	28.05	4	27.86	27.85	-3	3,331	-0.09%
2023/06/13	5.1	28.05	0	0.00	27.90	5.1	3,328	0.15%
2023/06/08	0.1	28.40	0	0.00	28.20	0.1	3,283	0.00%
2023/06/07	0.1	29.05	0	0.00	28.90	0.1	3,278	0.00%
2023/06/06	2	29.20	1	29.30	29.35	1	3,251	0.03%
2023/06/05	2	28.03	2	28.00	28.40	0	3,185	0.00%
2023/06/02	2	27.68	12	27.55	27.55	-10	3,165	-0.32%
2023/06/01	3.2	27.31	0	0.00	27.40	3.2	3,145	0.10%
2023/05/26	0	0.00	1	27.85	27.55	-1	3,155	-0.03%
2023/05/25	0	0.00	4	28.11	28.20	-4	3,127	-0.13%
2023/05/24	4	29.10	0	0.00	28.70	4	3,118	0.13%
2023/05/23	4	28.50	4	29.55	29.40	0	3,133	0.00%
2023/05/22	0	0.00	25	27.70	28.30	-25	3,077	-0.81%
2023/05/19	12	28.30	1	28.35	28.00	11	3,034	0.36%
2023/05/17	1	28.75	0	0.00	29.00	1	2,974	0.03%
2023/05/16	1	28.75	0	0.00	28.75	1	2,952	0.03%
2023/05/15	20	29.25	20.4	28.83	28.80	-0.4	2,933	-0.01%
2023/05/12	1	29.50	0	0.00	29.45	1	2,880	0.03%
2023/05/11	2.2	29.95	9	30.81	29.90	-6.8	2,815	-0.24%
2023/05/10	0	0.00	38	33.34	33.20	-38	2,687	-1.41%
2023/05/09	1	35.50	1	33.25	33.55	0	2,643	0.00%
2023/05/08	0	0.00	24	34.30	34.55	-24	2,525	-0.95%
2023/05/05	10	36.25	1	35.05	34.75	9	2,429	0.37%
2023/05/04	12	35.27	13	35.67	36.10	-1	2,260	-0.04%
2023/05/03	6.2	34.66	19	34.77	35.85	-12.8	1,953	-0.66%
2023/05/02	40	34.57	20	33.93	34.60	20	1,731	1.16%
2023/04/28	13	33.14	7	33.60	33.60	6	1,226	0.49%
2023/04/27	5	27.90	3	29.18	30.55	2	1,131	0.18%
2023/04/26	10	26.60	6	27.63	27.80	4	981	0.41%
2023/04/25	32	27.18	13	27.91	27.50	19	919	2.07%
2023/04/24	1	25.85	0	0.00	26.25	1	803	0.12%
2023/04/20	2	26.00	0	0.00	25.50	2	771	0.26%
2023/04/19	3	25.50	1	25.35	25.40	2	742	0.27%
2023/04/18	1	25.45	2	25.30	25.05	-1	734	-0.14%
2023/04/17	0	0.00	3	24.77	24.90	-3	740	-0.41%
2023/04/14	18	24.51	0	0.00	24.45	18	755	2.38%
2023/04/13	6	24.65	4	24.50	24.40	2	824	0.24%
2023/04/12	0	0.00	1	24.45	24.45	-1	836	-0.12%
2023/04/10	0	0.00	2	24.05	23.95	-2	926	-0.22%
2023/03/31	0	0.00	1	23.80	23.85	-1	1,410	-0.07%
2023/03/27	1	24.15	12	24.13	24.05	-11	2,005	-0.55%
2023/03/24	2	23.90	0	0.00	23.90	2	2,079	0.10%
2023/03/23	2	23.65	0	0.00	23.75	2	2,104	0.10%
2023/03/15	5	23.25	0	0.00	23.45	5	2,485	0.20%
2023/03/13	18	22.93	1	22.95	22.95	17	2,499	0.68%
2023/03/09	1	24.10	0	0.00	23.90	1	2,482	0.04%
2023/03/08	219	24.10	0	0.00	24.05	219	2,478	8.84%	大買/鉅額交易
2023/03/07	2	24.40	0	0.00	24.20	2	2,472	0.08%
2023/02/24	0	0.00	1	24.10	24.20	-1	2,424	-0.04%
2023/02/23	1	24.20	0	0.00	24.30	1	2,419	0.04%
2023/02/21	0	0.00	4	24.30	24.25	-4	2,413	-0.17%
2023/02/20	0	0.00	1	23.90	23.90	-1	2,365	-0.04%
2023/02/16	1	23.45	0	0.00	23.45	1	2,366	0.04%
2023/02/14	1	23.45	1	23.55	23.55	0	2,367	0.00%
2023/02/10	3	23.63	1	23.35	23.40	2	2,368	0.08%
2023/02/08	2	24.25	0	0.00	24.00	2	2,358	0.08%
2023/02/07	0	0.00	1	24.40	24.35	-1	2,340	-0.04%
2023/02/06	0	0.00	1	24.40	24.35	-1	2,334	-0.04%
2023/02/03	0	0.00	2	24.23	24.15	-2	2,334	-0.09%
2023/02/01	2	24.08	2	24.03	23.90	0	2,314	0.00%
2023/01/31	0	0.00	1	23.70	23.70	-1	2,305	-0.04%
2023/01/30	2	23.50	0	0.00	23.45	2	2,297	0.09%
2023/01/16	1	23.30	3	23.85	23.85	-2	2,291	-0.09%
2023/01/12	2	23.43	2	23.35	23.35	0	2,270	0.00%
2023/01/11	0	0.00	3	23.70	23.90	-3	2,228	-0.13%
2023/01/10	3	23.35	0	0.00	23.40	3	2,209	0.14%
2023/01/09	1	23.40	1	23.65	23.75	0	2,206	0.00%
2023/01/06	1	23.25	1	23.30	23.30	0	2,192	0.00%
2023/01/05	1	24.00	0	0.00	23.35	1	2,183	0.05%
2023/01/04	4	24.31	4	24.04	24.00	0	2,152	0.00%
2023/01/03	2	24.50	4	24.60	24.60	-2	2,126	-0.09%
2022/12/30	3	24.38	1	24.45	24.45	2	2,054	0.10%
2022/12/29	1	24.60	2	24.50	24.55	-1	2,038	-0.05%
2022/12/28	3	24.63	0	0.00	24.10	3	1,992	0.15%
2022/12/27	1	24.80	6	25.20	25.20	-5	1,949	-0.26%
2022/12/26	13	25.80	4	25.65	25.95	9	1,855	0.49%
2022/12/23	15	24.86	11	24.65	24.50	4	1,636	0.24%
2022/12/22	5	23.96	3	24.08	24.20	2	1,465	0.14%
2022/12/21	18	24.38	23	24.10	24.00	-5	1,410	-0.35%
2022/12/20	30	25.51	25	24.46	24.05	5	1,317	0.38%
2022/12/19	0	0.00	2.5	24.47	24.85	-2.5	944	-0.26%
2022/12/16	0	0.00	31	22.65	22.60	-31	907	-3.41%
2022/12/15	1	22.80	0	0.00	22.45	1	840	0.12%
2022/12/14	0	0.00	1	23.30	23.50	-1	819	-0.12%
2022/12/13	1	23.70	5	23.82	23.80	-4	767	-0.52%
2022/12/12	0	0.00	11	23.16	22.90	-11	622	-1.77%
2022/12/09	1	22.15	1	22.25	22.20	0	552	0.00%
2022/12/08	0	0.00	11	22.12	22.60	-11	551	-1.99%
2022/12/07	0	0.00	2	22.65	22.75	-2	530	-0.38%
2022/12/06	0	0.00	2	21.35	21.25	-2	505	-0.40%
2022/12/05	37	21.55	0	0.00	21.50	37	516	7.16%
2022/11/30	0	0.00	1	20.50	20.70	-1	544	-0.18%
2022/11/18	0	0.00	1	20.25	20.30	-1	868	-0.12%
2022/11/10	0	0.00	1	20.00	20.00	-1	1,097	-0.09%
2022/11/08	1	20.00	0	0.00	19.90	1	1,139	0.09%
2022/11/07	2	20.00	0	0.00	20.10	2	1,138	0.18%
2022/11/02	0	0.00	1	19.70	19.65	-1	1,153	-0.09%
2022/10/31	0	0.00	1	19.05	19.00	-1	1,157	-0.09%
2022/10/26	1	18.85	1	18.95	18.90	0	1,177	0.00%
2022/10/13	0	0.00	1	19.30	19.15	-1	1,250	-0.08%
2022/10/11	1	20.10	1	19.80	19.80	0	1,250	0.00%
2022/10/07	1	20.65	0	0.00	20.45	1	1,248	0.08%
2022/10/05	1	21.40	0	0.00	20.70	1	1,264	0.08%
2022/10/04	0	0.00	1	21.25	21.15	-1	1,279	-0.08%
2022/10/03	1	20.65	0	0.00	20.85	1	1,284	0.08%
2022/09/28	11	20.35	1	20.20	19.80	10	1,290	0.77%
2022/09/27	1	20.35	1	20.90	21.20	0	1,287	0.00%
2022/09/26	1	20.30	0	0.00	20.30	1	1,285	0.08%
2022/09/23	1	22.40	0	0.00	21.50	1	1,294	0.08%
2022/09/20	1	22.65	2	22.85	23.10	-1	1,297	-0.08%
2022/09/19	1	22.50	5	22.26	22.45	-4	1,298	-0.31%
2022/09/15	2	23.23	1	22.85	22.85	1	1,305	0.08%
2022/09/14	1	23.55	0	0.00	23.40	1	1,294	0.08%
2022/09/13	3	24.15	2	23.85	23.85	1	1,279	0.08%
2022/09/12	1	24.35	1	24.55	24.60	0	1,283	0.00%
2022/09/08	3	23.63	4	24.08	24.25	-1	1,291	-0.08%
2022/09/07	2	23.88	1	23.65	23.55	1	1,294	0.08%
2022/09/06	1	24.30	1	23.90	23.85	0	1,298	0.00%
2022/09/05	2	24.88	1	26.15	24.45	1	1,301	0.08%
2022/09/02	2	25.00	1	24.90	24.80	1	1,278	0.08%
2022/09/01	0	0.00	4	25.45	25.60	-4	1,287	-0.31%
2022/08/31	2	24.55	2	24.75	24.50	0	1,262	0.00%
2022/08/30	0	0.00	5	24.05	24.00	-5	1,202	-0.42%
2022/08/29	5	23.79	3	23.78	23.85	2	1,196	0.17%
2022/08/26	2	24.00	3	24.10	23.85	-1	1,201	-0.08%
2022/08/25	3	23.90	5	23.97	23.95	-2	1,198	-0.17%
2022/08/24	1	23.80	1	24.00	23.80	0	1,199	0.00%
2022/08/22	3	23.87	11	23.39	23.25	-8	1,183	-0.68%
2022/08/19	0	0.00	3	23.60	23.40	-3	1,140	-0.26%
2022/08/18	8	23.46	3	23.50	22.95	5	1,138	0.44%
2022/08/17	0	0.00	2	22.85	23.10	-2	1,098	-0.18%
2022/08/16	2	21.95	0	0.00	21.80	2	1,074	0.19%
2022/08/15	1	20.90	25	21.61	21.80	-24	1,107	-2.17%
2022/08/12	24	20.68	0	0.00	20.75	24	1,134	2.11%
2022/08/11	4	20.35	7	20.55	20.55	-3	1,272	-0.24%
2022/08/10	2.1	20.35	0	0.00	20.40	2.1	1,348	0.15%
2022/08/03	1	19.85	1	19.65	19.50	0	1,806	0.00%
2022/07/29	0	0.00	9	20.20	20.20	-9	2,486	-0.36%
2022/07/28	10	20.32	0	0.00	20.20	10	2,675	0.37%
2022/07/27	1	20.05	2	20.28	20.40	-1	2,933	-0.03%
2022/07/26	2	19.55	5	19.65	19.65	-3	3,222	-0.09%
2022/07/25	8	19.71	0	0.00	19.65	8	3,564	0.22%
2022/07/22	0	0.00	13	19.68	19.70	-13	4,710	-0.28%
2022/07/21	3	19.25	1	19.20	19.20	2	5,357	0.04%
2022/07/20	0	0.00	3	19.30	19.25	-3	5,632	-0.05%
2022/07/18	4	19.50	2	19.65	19.70	2	6,670	0.03%
2022/07/14	2	19.40	13	19.53	19.50	-11	8,459	-0.13%
2022/07/13	1	19.70	2	19.40	19.40	-1	8,977	-0.01%
2022/07/12	18	19.84	8	19.35	19.30	10	9,055	0.11%
2022/07/08	2	20.50	1	20.30	20.50	1	9,359	0.01%
2022/07/07	1	19.40	0	0.00	20.00	1	9,375	0.01%
2022/07/06	2	19.65	2	19.35	19.35	0	9,431	0.00%
2022/06/30	32	20.33	0	0.00	20.05	32	9,629	0.33%
2022/06/29	0	0.00	1	20.70	20.60	-1	9,614	-0.01%
2022/06/24	0	0.00	2	20.45	20.55	-2	9,594	-0.02%
2022/06/23	6	20.63	6	20.44	20.40	0	9,607	0.00%
2022/06/20	1	20.65	1	20.50	20.35	0	9,571	0.00%
2022/06/17	1	20.85	1	21.20	21.25	0	9,557	0.00%
2022/06/15	2	21.65	2	21.50	21.40	0	9,526	0.00%
2022/06/14	1	21.45	0	0.00	21.35	1	9,517	0.01%
2022/06/13	1	22.45	1	22.60	22.30	0	9,488	0.00%
2022/06/10	0	0.00	1	23.45	23.40	-1	9,448	-0.01%
2022/06/09	2	23.80	0	0.00	23.95	2	9,391	0.02%
2022/06/08	6	23.01	0	0.00	22.85	6	9,310	0.06%
2022/06/06	0	0.00	1	22.95	22.80	-1	9,289	-0.01%
2022/05/30	0	23.20	3	23.55	23.60	-3	9,232	-0.03%
2022/05/25	1	23.00	0	0.00	23.10	1	9,175	0.01%
2022/05/24	1	22.90	0	0.00	22.70	1	9,156	0.01%
2022/05/20	1	23.30	2	23.25	23.00	-1	9,081	-0.01%
2022/05/19	32	25.25	30	24.30	23.55	2	9,032	0.02%
2022/05/18	1	24.00	3	24.38	24.55	-2	8,890	-0.02%
2022/05/17	0	0.00	1	23.85	23.80	-1	8,805	-0.01%
2022/05/16	0	0.00	18	23.79	23.55	-18	8,766	-0.21%
2022/05/13	1	23.00	11	22.83	23.25	-10	8,686	-0.12%
2022/05/12	8	23.08	0	0.00	23.00	8	8,582	0.09%
2022/05/11	5.2	23.76	6	23.80	23.00	-0.8	8,465	-0.01%
2022/05/10	2	23.13	1	24.15	24.20	1	8,321	0.01%
2022/05/09	4	24.55	2	24.20	23.90	2	8,094	0.02%
2022/05/06	8	25.31	4	24.85	25.00	4	7,943	0.05%
2022/05/05	25	25.57	33	25.11	25.00	-8	7,620	-0.10%
2022/05/04	68.2	26.18	78	25.39	25.10	-9.8	7,431	-0.13%
2022/05/03	13.1	28.86	10	28.22	27.80	3.1	7,172	0.04%
2022/04/29	33.3	29.75	36	29.00	28.45	-2.7	6,868	-0.04%
2022/04/28	45.1	31.58	33	31.91	30.50	12.1	6,526	0.19%
2022/04/27	36	29.62	30	30.44	31.10	6	5,369	0.11%
2022/04/26	13.4	29.71	5	27.88	28.30	8.4	4,714	0.18%
2022/04/25	8	31.22	16	31.34	28.70	-8	4,437	-0.18%
2022/04/22	18.5	31.43	13	30.86	30.00	5.5	3,840	0.14%
2022/04/21	59	33.08	87	32.29	31.00	-28	3,384	-0.83%
2022/04/20	17	28.98	37.3	29.38	31.35	-20.3	2,068	-0.98%
2022/04/19	60.3	28.72	14	29.00	28.50	46.3	1,601	2.89%
2022/04/18	1	29.20	2.8	29.11	29.40	-1.8	1,104	-0.16%
2022/04/15	8.8	25.94	14	26.18	26.75	-5.2	1,115	-0.47%
2022/04/14	3	23.55	11	23.93	24.35	-8	926	-0.86%
2022/04/13	0	0.00	2	22.40	22.15	-2	852	-0.23%
2022/04/12	3	22.80	3	23.10	22.90	0	842	0.00%
2022/04/11	13	24.07	11	23.72	23.65	2	799	0.25%
2022/04/08	5	21.68	3.4	22.01	22.10	1.6	635	0.26%
2022/04/07	5	21.18	0	0.00	21.40	5	602	0.83%
2022/04/06	0	0.00	0.3	21.05	21.00	-0.3	588	-0.04%
2022/04/01	0	0.00	0	21.00	20.65	0	583	0.00%
2022/03/30	2	20.65	0	0.00	20.55	2	589	0.34%
2022/03/29	2	20.35	2	20.55	20.60	0	590	0.00%
2022/03/28	0	0.00	3	20.80	20.70	-3	589	-0.51%
2022/03/25	0	20.65	0	0.00	20.65	0	574	0.00%
2022/03/24	0	0.00	2	20.80	20.85	-2	575	-0.35%
2022/03/23	2	20.95	6	20.90	20.95	-4	588	-0.68%
2022/03/22	19	21.24	9	21.15	21.20	10	586	1.70%
2022/03/18	5	20.40	5	20.60	20.50	0	578	0.00%
2022/03/17	5	20.25	5	20.30	20.30	0	576	0.00%
2022/03/15	5	20.10	5	19.95	19.85	0	603	0.00%
2022/03/14	5	20.15	5	20.10	20.05	0	608	0.00%
2022/03/08	5	19.35	5	19.10	19.10	0	682	0.00%
2022/03/03	5	19.80	5	19.75	19.75	0	984	0.00%
2022/02/25	5	19.50	5	19.40	19.35	0	1,042	0.00%
2022/01/25	3	19.75	1	19.80	19.55	2	1,062	0.19%
2022/01/24	0	0.00	1	20.60	20.35	-1	1,054	-0.09%
2022/01/12	5	20.90	0	0.00	20.75	5	1,030	0.49%
2022/01/10	0	0.00	2	22.55	22.30	-2	991	-0.20%
2022/01/05	1	21.95	0	0.00	21.35	1	834	0.12%
2021/12/27	0	0.00	1	20.70	20.65	-1	813	-0.12%
2021/12/16	0	0.00	1	20.65	20.70	-1	801	-0.12%
2021/12/15	0	0.00	2	20.50	20.55	-2	812	-0.25%
2021/12/09	4	20.50	0	0.00	20.45	4	798	0.50%
2021/12/08	0	0.00	2	20.50	20.45	-2	807	-0.25%
2021/12/07	2	20.68	0	0.00	20.50	2	814	0.25%
2021/12/02	2	21.10	4	21.21	20.95	-2	1,088	-0.18%
2021/12/01	28	21.35	15	20.90	21.00	13	1,061	1.22%
2021/11/30	2	20.45	1	20.40	20.35	1	1,024	0.10%
2021/11/29	6	22.20	1	22.45	22.45	5	943	0.53%
2021/11/26	2	20.43	3	20.72	20.45	-1	762	-0.13%
2021/11/25	1	19.75	0	0.00	19.55	1	706	0.14%
2021/11/22	0	0.00	2	19.55	19.60	-2	745	-0.27%
2021/11/19	2	19.50	2	19.53	19.50	0	748	0.00%
2021/11/16	0	0.00	1	19.25	19.15	-1	758	-0.13%
2021/11/12	0	0.00	1	19.10	19.10	-1	791	-0.13%
2021/11/11	1	19.30	0	0.00	19.20	1	792	0.13%
2021/11/09	2	19.25	0	0.00	19.20	2	804	0.25%
2021/11/03	1	19.45	0	0.00	19.50	1	868	0.12%
2021/10/29	1	19.40	0	0.00	19.25	1	913	0.11%
2021/10/28	1	19.65	0	0.00	19.65	1	930	0.11%
2021/10/13	0	0.00	3	18.65	18.40	-3	1,352	-0.22%
2021/10/08	0	0.00	5	19.45	19.35	-5	1,364	-0.37%
2021/10/07	0	0.00	2	18.90	19.50	-2	1,398	-0.14%
2021/10/05	2	19.10	0	0.00	19.15	2	1,458	0.14%
2021/10/04	2	19.15	0	0.00	19.15	2	1,473	0.14%
2021/10/01	0	0.00	2	19.95	19.90	-2	1,488	-0.13%
2021/09/29	2	20.25	0	0.00	20.25	2	1,513	0.13%
2021/09/28	1	20.70	0	0.00	20.75	1	1,542	0.06%
2021/09/23	0	0.00	4	20.30	20.40	-4	1,624	-0.25%
2021/09/22	0	0.00	1	20.25	20.20	-1	1,663	-0.06%
2021/09/16	1	21.15	1	21.10	21.05	0	1,736	0.00%
2021/09/14	1	21.30	0	0.00	21.35	1	1,859	0.05%
2021/09/10	0	0.00	2	21.90	21.70	-2	1,973	-0.10%
2021/09/08	0	0.00	14	23.04	22.65	-14	2,056	-0.68%
2021/09/07	14	23.41	1	23.20	23.70	13	1,955	0.66%
2021/09/06	5	22.70	5	22.10	21.85	0	1,847	0.00%
2021/09/03	0	0.00	1	21.65	21.70	-1	1,864	-0.05%
2021/09/02	0	0.00	2	22.20	22.00	-2	1,888	-0.11%
2021/08/31	0	0.00	1	22.15	21.95	-1	1,991	-0.05%
2021/08/26	0	0.00	2	23.70	23.60	-2	2,382	-0.08%
2021/08/25	1	22.40	4	22.40	22.45	-3	2,786	-0.11%
2021/08/24	0	0.00	10	22.18	22.15	-10	3,538	-0.28%
2021/08/23	2	22.40	0	0.00	22.40	2	3,540	0.06%
2021/08/20	1	21.85	0	0.00	22.00	1	3,559	0.03%
2021/08/19	0	0.00	1	22.35	21.35	-1	3,773	-0.03%
2021/08/18	0	0.00	1	22.10	22.80	-1	4,030	-0.02%
2021/08/17	1	23.00	2	23.15	22.65	-1	4,033	-0.02%
2021/08/11	1	24.00	1	24.10	23.70	0	4,220	0.00%
2021/08/10	0	0.00	20	24.50	24.35	-20	4,352	-0.46%
2021/08/09	2	26.13	6	26.00	25.90	-4	4,541	-0.09%
2021/08/06	8	26.44	4	25.83	25.75	4	4,646	0.09%
2021/08/05	0	0.00	1	26.15	25.70	-1	4,867	-0.02%
2021/08/04	1	25.95	1	26.30	26.15	0	4,937	0.00%
2021/08/03	1	26.00	0	0.00	26.15	1	4,938	0.02%
2021/08/02	0	0.00	9	25.49	26.40	-9	4,936	-0.18%
2021/07/29	1.1	24.72	1	24.95	24.85	0.1	4,891	0.00%
2021/07/27	0	0.00	8	25.10	24.75	-8	4,912	-0.16%
2021/07/23	4	25.08	0	0.00	25.00	4	4,951	0.08%
2021/07/21	14	25.45	0	0.00	25.15	14	4,922	0.28%
2021/07/20	17.9	27.11	13	27.45	27.80	4.9	4,799	0.10%
2021/07/19	0	0.00	1	24.80	25.30	-1	4,667	-0.02%
2021/07/14	4	24.98	40	23.74	24.80	-36	4,669	-0.77%
2021/07/13	6	24.70	54	24.95	24.20	-48	4,642	-1.03%
2021/07/12	5	26.03	0	0.00	25.40	5	4,607	0.11%
2021/07/09	5	26.50	0	0.00	26.15	5	4,585	0.11%
2021/07/06	6	26.48	0	0.00	26.25	6	4,587	0.13%
2021/07/02	0	0.00	2	26.40	26.15	-2	4,562	-0.04%
2021/07/01	13	26.56	2	26.68	26.20	11	4,546	0.24%
2021/06/30	4	26.93	5	27.00	26.80	-1	4,512	-0.02%
2021/06/29	2	27.53	4	26.84	26.90	-2	4,493	-0.04%
2021/06/28	6	28.01	45	27.69	27.80	-39	4,462	-0.87%
2021/06/25	1	27.00	136	27.03	27.00	-135	4,416	-3.06%	大賣/鉅額交易
2021/06/23	2	28.00	3	27.27	27.70	-1	4,348	-0.02%
2021/06/22	1	27.95	3	27.87	27.55	-2	4,287	-0.05%
2021/06/21	1	28.90	5	28.28	27.85	-4	4,259	-0.09%
2021/06/18	6	30.31	4	30.45	29.75	2	4,184	0.05%
2021/06/17	44	30.14	0	0.00	30.60	44	4,120	1.07%
2021/06/16	19	30.09	2	29.65	29.65	17	4,135	0.41%
2021/06/15	27	31.20	3	31.15	30.65	24	4,106	0.58%
2021/06/11	27	32.12	0	0.00	31.65	27	4,089	0.66%
2021/06/10	6	31.43	6	31.50	31.15	0	4,126	0.00%
2021/06/09	13	31.45	9	31.32	31.85	4	4,116	0.10%
2021/06/08	12	32.18	6	31.75	31.80	6	4,078	0.15%
2021/06/07	49	34.82	7	32.99	33.80	42	4,022	1.04%
2021/06/04	66	33.14	8	32.84	32.50	58	3,940	1.47%
2021/06/03	23	34.92	4	34.43	34.55	19	3,839	0.49%
2021/06/02	20	32.22	98	30.99	33.95	-78	3,640	-2.14%
2021/06/01	144	32.58	67	31.39	30.90	77	3,218	2.39%	大買/
2021/05/27	70	25.02	12	25.03	25.10	58	2,461	2.36%
2021/05/26	9	22.05	9	22.78	22.85	0	2,241	0.00%
2021/05/25	2	21.35	3	20.83	20.80	-1	1,969	-0.05%
2021/05/24	0	0.00	1	21.20	20.80	-1	1,955	-0.05%
2021/05/21	1	20.55	0	0.00	20.80	1	1,925	0.05%
2021/05/20	3	21.52	3	20.90	20.75	0	1,901	0.00%
2021/05/19	1	21.30	0	0.00	20.85	1	1,843	0.05%
2021/05/18	10	22.04	3	21.52	21.55	7	1,770	0.40%
2021/05/17	3	22.25	1	22.00	22.65	2	1,625	0.12%
2021/05/14	4	21.26	1	21.00	20.60	3	1,409	0.21%
2021/05/13	2	21.98	0	0.00	22.25	2	1,288	0.16%
2021/05/05	1	19.85	0	0.00	19.80	1	932	0.11%
2021/05/04	0	0.00	11	20.40	19.80	-11	929	-1.18%
2021/05/03	11	21.56	0	0.00	20.80	11	903	1.22%
2021/04/21	0	0.00	5	20.75	20.85	-5	836	-0.60%
2021/04/12	6	21.74	0	0.00	21.70	6	849	0.71%
2021/03/19	0	0.00	3	21.50	21.40	-3	1,095	-0.27%
2021/03/09	0	0.00	1	19.95	20.05	-1	1,032	-0.10%
2021/03/08	1	19.90	0	0.00	19.90	1	1,033	0.10%
2021/03/04	1	19.70	0	0.00	19.85	1	1,024	0.10%
2021/03/03	0	0.00	1	19.90	19.85	-1	1,035	-0.10%
2021/02/26	2	19.40	1	19.85	19.85	1	1,027	0.10%
2021/02/23	0	0.00	0	19.80	19.80	0	1,074	0.00%
2021/02/05	0	0.00	2	19.20	19.00	-2	1,053	-0.19%
2021/01/25	1	19.65	0	0.00	19.65	1	1,118	0.09%
2021/01/22	0	0.00	18	18.81	18.85	-18	1,109	-1.62%
2021/01/19	0	0.00	12	19.77	19.45	-12	1,098	-1.09%
2021/01/08	11	20.53	0	0.00	20.90	11	1,033	1.06%
2021/01/04	0	0.00	2	21.05	21.00	-2	983	-0.20%
2020/12/28	0	0.00	3	22.37	21.70	-3	946	-0.32%
2020/12/25	0	0.00	6	22.40	21.85	-6	915	-0.66%
2020/12/24	3	22.17	3	22.22	22.10	0	881	0.00%
2020/12/22	2	21.85	5	22.40	22.30	-3	806	-0.37%
2020/12/21	20	21.25	17	21.42	21.55	3	729	0.41%
2020/12/18	1	20.65	0	0.00	20.55	1	667	0.15%
2020/12/14	0	0.00	1	19.10	20.40	-1	584	-0.17%
2020/12/11	0	0.00	0	19.13	19.25	0	556	0.00%
2020/12/09	0	0.00	0.2	20.10	20.25	-0.2	540	-0.04%
2020/12/07	0	0.00	1	19.10	19.15	-1	500	-0.20%
2020/11/30	1	19.65	0	0.00	19.45	1	516	0.19%
2020/11/26	0	0.00	10	19.30	19.35	-10	496	-2.01%
2020/11/25	0	0.00	5	19.25	19.25	-5	496	-1.01%
2020/11/23	1	19.05	5	19.10	19.45	-4	481	-0.83%
2020/11/16	0	0.00	5	18.55	18.45	-5	480	-1.04%
2020/11/13	0	0.00	5	18.40	18.25	-5	490	-1.02%
2020/11/11	0	0.00	4	18.30	18.30	-4	528	-0.76%
2020/11/09	0	0.00	2	18.10	18.70	-2	491	-0.41%
2020/11/06	0	0.00	1	17.30	17.00	-1	472	-0.21%
2020/11/05	1	17.10	0	0.00	17.25	1	481	0.21%
2020/11/04	0	0.00	5	16.85	16.75	-5	492	-1.02%
2020/10/13	0	0.00	1	17.80	17.75	-1	891	-0.11%
2020/10/08	1	18.10	1	18.50	18.10	0	944	0.00%
2020/10/07	10	18.70	0	0.00	18.45	10	981	1.02%
2020/09/30	0	0.00	7	17.22	17.55	-7	1,213	-0.58%
2020/09/29	0	0.00	3	17.15	17.05	-3	1,345	-0.22%
2020/09/22	1	18.15	0	0.00	18.10	1	1,481	0.07%
2020/09/18	0	0.00	5	18.60	18.60	-5	1,716	-0.29%
2020/09/03	10	18.65	0	0.00	18.70	10	2,601	0.38%
2020/08/31	0	0.00	5	19.38	19.25	-5	2,647	-0.19%
2020/08/28	2	19.90	0	0.00	19.65	2	2,674	0.07%
2020/08/27	2	20.05	0	0.00	19.60	2	2,760	0.07%
2020/08/25	0	0.00	20	19.50	19.25	-20	2,819	-0.71%
2020/08/21	20	19.25	5	19.15	19.25	15	2,891	0.52%
2020/08/20	10	18.85	5	18.55	18.90	5	2,960	0.17%
2020/08/19	0	0.00	2	20.80	20.15	-2	3,032	-0.07%
2020/08/14	2	20.05	3	19.90	19.90	-1	3,270	-0.03%
2020/08/07	10	20.40	3	20.50	20.15	7	3,841	0.18%
2020/08/05	0	0.00	1	19.95	19.75	-1	4,121	-0.02%
2020/08/03	11	19.83	9	20.32	20.30	2	4,338	0.05%
2020/07/30	0	0.00	5	18.75	18.70	-5	4,869	-0.10%
2020/07/29	0	0.00	15	18.55	18.30	-15	5,036	-0.30%
2020/07/27	1	19.10	0	0.00	18.05	1	5,220	0.02%
2020/07/24	10	19.23	10	19.15	19.10	0	5,429	0.00%
2020/07/23	0	0.00	10	19.65	19.65	-10	5,548	-0.18%
2020/07/22	15	20.26	3	20.00	19.95	12	5,839	0.21%
2020/07/21	2	20.00	2	19.85	19.80	0	6,334	0.00%
2020/07/17	21	20.02	2	20.80	19.30	19	6,558	0.29%
2020/07/16	3	21.12	0	0.00	20.80	3	6,537	0.05%
2020/07/15	1	20.80	20	21.31	20.80	-19	6,553	-0.29%
2020/07/14	3	21.43	2	21.55	21.10	1	6,574	0.02%
2020/07/13	6	22.27	62	22.00	21.65	-56	6,631	-0.84%
2020/07/10	22	22.05	10	21.49	21.20	12	6,568	0.18%
2020/07/09	18	21.98	16	22.22	22.05	2	6,545	0.03%
2020/07/08	30	21.90	23	21.95	21.90	7	6,578	0.11%
2020/07/07	31	21.00	1	20.75	20.60	30	6,526	0.46%
2020/07/06	10	21.15	0	0.00	21.05	10	6,552	0.15%
2020/07/03	68	21.26	45	21.13	21.15	23	6,592	0.35%
2020/07/02	10	21.78	16	21.65	21.55	-6	6,720	-0.09%
2020/07/01	10	21.26	1	21.20	21.40	9	6,783	0.13%
2020/06/30	3	21.25	1	21.35	21.45	2	6,843	0.03%
2020/06/29	0	0.00	12	22.11	22.00	-12	6,814	-0.18%
2020/06/24	3	20.30	0	0.00	20.50	3	6,648	0.05%
2020/06/23	11	21.41	31	21.13	21.15	-20	6,662	-0.30%
2020/06/22	50	21.41	10	21.48	21.10	40	6,690	0.60%
2020/06/19	5	23.35	0	0.00	22.20	5	6,664	0.08%
2020/06/18	12	23.33	8	23.14	23.00	4	6,678	0.06%
2020/06/17	6	22.36	9	22.32	22.50	-3	6,602	-0.05%
2020/06/16	3	22.00	7	21.85	22.40	-4	6,549	-0.06%
2020/06/15	12	19.67	1	19.90	20.80	11	6,290	0.17%
2020/06/12	2	18.70	2	18.95	18.95	0	6,198	0.00%
2020/06/11	2	19.75	3	19.23	18.60	-1	6,198	-0.02%
2020/06/10	2	19.65	2	19.40	19.40	0	6,200	0.00%
2020/06/09	0	0.00	3	19.60	19.35	-3	6,172	-0.05%
2020/06/08	4	19.24	0	0.00	19.05	4	6,166	0.06%
2020/06/02	0	0.00	6	18.10	18.85	-6	6,216	-0.10%
2020/06/01	1	19.00	0	0.00	19.00	1	6,614	0.02%
2020/05/29	2	19.40	2	19.25	19.25	0	6,852	0.00%
2020/05/28	2	19.90	2	19.43	19.25	0	7,066	0.00%
2020/05/27	0	0.00	17.3	19.70	19.70	-17.3	7,261	-0.24%
2020/05/26	2	21.85	3	20.82	20.55	-1	7,369	-0.01%
2020/05/25	14	21.69	5	21.60	21.60	9	7,353	0.12%
2020/05/22	2	21.30	15	21.74	21.40	-13	7,567	-0.17%
2020/05/21	8	21.19	3	21.02	21.10	5	7,532	0.07%
2020/05/20	18	21.16	44	20.99	20.65	-26	7,575	-0.34%
2020/05/19	26	20.93	42	21.91	20.60	-16	7,520	-0.21%
2020/05/18	22	21.68	32	21.28	21.45	-10	7,397	-0.14%
2020/05/15	22	20.38	5	20.54	20.60	17	7,244	0.23%
2020/05/14	21	21.06	3	20.00	19.90	18	7,145	0.25%
2020/05/13	43	20.74	13	20.85	20.85	30	7,034	0.43%
2020/05/12	2	20.55	4	20.35	20.40	-2	6,792	-0.03%
2020/05/11	0	0.00	3	19.37	19.95	-3	6,748	-0.04%
2020/05/08	0	0.00	7	21.00	20.05	-7	6,657	-0.11%
2020/05/07	24	24.15	19	23.96	22.25	5	6,606	0.08%
2020/05/06	22	22.89	2	22.80	23.80	20	6,379	0.31%
2020/05/04	2	20.50	6	21.02	20.65	-4	5,992	-0.07%
2020/04/30	1	20.15	0	0.00	20.10	1	5,898	0.02%
2020/04/29	2	20.83	13	20.80	20.70	-11	5,891	-0.19%
2020/04/28	2	20.05	0	0.00	20.10	2	5,688	0.04%
2020/04/27	0	0.00	13	21.24	21.50	-13	5,600	-0.23%
2020/04/24	41	19.90	21	20.16	20.70	20	5,299	0.38%
2020/04/22	0	0.00	2	17.20	17.35	-2	4,548	-0.04%
2020/04/21	2	17.75	2	17.05	16.95	0	4,504	0.00%
2020/04/20	4	17.68	2	17.60	17.60	2	4,472	0.04%
2020/04/17	0	0.00	2	17.55	17.40	-2	4,432	-0.05%
2020/04/16	10	17.68	3	17.88	17.85	7	4,377	0.16%
2020/04/14	0	0.00	4	17.55	17.75	-4	4,239	-0.09%
2020/04/13	4	17.89	2	18.10	17.90	2	4,192	0.05%
2020/04/10	0	0.00	1	17.30	17.30	-1	4,078	-0.02%
2020/04/09	3	17.00	2	17.10	16.95	1	3,997	0.03%
2020/04/07	0	0.00	1	18.10	17.15	-1	3,883	-0.03%
2020/04/06	1	17.00	0	0.00	17.15	1	3,727	0.03%
2020/04/01	2	14.65	4	15.60	15.60	-2	3,610	-0.06%
2020/03/30	2	14.85	2	14.65	14.65	0	3,508	0.00%
2020/03/26	2	14.70	2	15.55	15.40	0	3,434	0.00%
2020/03/25	2	14.75	2	14.15	14.30	0	3,374	0.00%
2020/03/24	1	15.35	0	0.00	14.55	1	3,338	0.03%
2020/03/23	0	0.00	5	14.56	14.90	-5	3,267	-0.15%
2020/03/20	3	12.88	5	13.12	13.55	-2	3,205	-0.06%
2020/03/19	1	12.35	0	0.00	12.35	1	3,147	0.03%
2020/03/18	3	13.97	2	14.18	13.70	1	3,127	0.03%
2020/03/17	2	13.35	0	0.00	13.35	2	3,099	0.06%
2020/03/16	0	0.00	2	14.85	14.80	-2	3,068	-0.07%
2020/03/12	1	16.05	0	0.00	16.05	1	3,016	0.03%
2020/03/11	1	17.80	0	0.00	17.80	1	2,997	0.03%
2020/03/09	6	20.15	1	21.00	19.75	5	2,921	0.17%
2020/03/06	2	22.60	8	21.94	21.90	-6	2,845	-0.21%
2020/03/05	15	22.26	12	22.30	22.20	3	2,778	0.11%
2020/03/04	2	21.23	4	21.19	21.55	-2	2,328	-0.09%
2020/03/02	8	18.74	3	19.03	19.60	5	1,824	0.27%
2020/02/27	0	0.00	2	17.60	17.85	-2	1,586	-0.13%
2020/02/26	0	0.00	5	16.71	16.25	-5	1,414	-0.35%
2020/02/25	21	17.40	19	17.43	16.65	2	1,365	0.15%
2020/02/24	0	0.00	1	16.30	16.50	-1	1,059	-0.09%
2020/02/21	2	14.10	2	15.00	15.00	0	980	0.00%
2020/02/20	4	13.15	6	13.43	13.65	-2	889	-0.22%
2020/02/19	1	13.10	1	13.20	13.00	0	846	0.00%
2020/02/18	1	13.10	0	0.00	13.10	1	841	0.12%
2020/02/17	1	13.60	2	13.65	13.45	-1	834	-0.12%
2020/02/13	1	13.70	1	13.80	13.55	0	808	0.00%
2020/02/12	1	13.70	0	0.00	13.55	1	770	0.13%
2020/02/10	0	0.00	2	14.10	13.60	-2	735	-0.27%
2020/02/07	2	13.85	2	14.25	14.30	0	642	0.00%
2020/02/04	7	13.95	0	0.00	13.55	7	484	1.44%
2020/02/03	0	0.00	3	13.80	13.90	-3	435	-0.69%
2020/01/31	1	12.95	0	0.00	12.65	1	340	0.29%
2020/01/30	2	13.35	3	13.50	13.50	-1	314	-0.32%
2019/11/28	0	0.00	3	12.90	12.65	-3	780	-0.38%
2019/11/27	0	0.00	2	12.85	12.85	-2	776	-0.26%
2019/11/22	3	12.60	2	12.85	12.80	1	748	0.13%
2019/11/20	2	12.30	0	0.00	12.30	2	711	0.28%
2019/11/19	0	0.00	6	12.68	12.50	-6	702	-0.85%
2019/11/06	1	11.90	1	11.95	11.85	0	654	0.00%
2019/10/23	0	0.00	2	12.10	12.05	-2	636	-0.31%
2019/10/18	2	11.60	0	0.00	11.60	2	640	0.31%
2019/10/07	1	12.05	0	0.00	12.20	1	671	0.15%
2019/10/02	3	12.15	12	12.24	12.15	-9	639	-1.41%
2019/10/01	3	12.55	0	0.00	12.55	3	617	0.49%
2019/09/26	13	13.55	0	0.00	13.10	13	549	2.36%
2019/09/25	2	12.65	0	0.00	12.85	2	365	0.55%
2019/09/17	2	11.10	2	10.80	10.80	0	197	0.00%
2019/07/16	0	0.00	10	10.90	11.00	-10	75	-13.22%
2019/05/10	0	0.00	2	10.50	10.55	-2	181	-1.10%
2019/04/26	0	0.00	1	11.00	10.90	-1	180	-0.55%
2019/04/23	1	11.20	0	0.00	11.25	1	181	0.55%
2019/03/29	0	0.00	1	11.60	11.55	-1	217	-0.46%
2019/03/28	3	11.77	0	0.00	11.65	3	214	1.40%
2019/02/12	0	0.00	1	11.05	11.05	-1	146	-0.68%
2019/01/03	2	10.55	2	10.80	11.05	0	160	0.00%
2018/10/05	5	13.03	2	12.50	12.55	3	327	0.91%
2018/09/20	2	12.45	2	12.45	12.40	0	320	0.00%
2018/06/28	10	13.50	0	0.00	13.50	10	790	1.26%
2018/06/22	2	13.80	2	13.65	13.60	0	964	0.00%
2018/06/21	2	13.70	2	13.55	13.80	0	1,032	0.00%
2018/06/14	0	0.00	5	14.10	14.05	-5	1,146	-0.44%
2018/06/13	5	14.50	0	0.00	14.30	5	1,221	0.41%
2018/05/21	0	0.00	4	14.00	14.10	-4	1,339	-0.30%
2018/05/16	2	14.55	3	14.70	14.30	-1	1,332	-0.08%
2018/05/15	2	14.40	1	14.35	14.35	1	1,325	0.08%
2018/05/03	0	0.00	1	14.50	14.40	-1	1,338	-0.07%
2018/04/30	2	14.50	1	14.35	14.35	1	1,347	0.07%
2018/04/26	2	14.90	2	15.10	14.25	0	1,374	0.00%
2018/04/23	5	15.25	6	15.09	15.25	-1	1,504	-0.07%
2018/04/20	3	14.58	2	14.70	14.50	1	1,586	0.06%
2018/04/19	0	0.00	1	14.40	14.35	-1	1,669	-0.06%
2018/04/10	0	0.00	5	15.22	14.95	-5	1,622	-0.31%
2018/04/09	3	15.30	7	15.46	15.40	-4	1,603	-0.25%
2018/04/03	5	15.39	2	15.00	15.05	3	1,568	0.19%
2018/04/02	2	15.25	2	14.85	14.85	0	1,520	0.00%
2018/03/31	2	15.00	2	15.00	15.00	0	1,506	0.00%
2018/03/30	2	15.90	0	0.00	14.85	2	1,487	0.13%
2018/03/29	3	15.83	2	15.60	15.60	1	1,462	0.07%
2018/03/28	8	15.33	5	15.89	15.60	3	1,422	0.21%
2018/03/26	4	14.83	2	15.45	15.25	2	1,311	0.15%
2018/03/23	2	14.15	3	14.25	14.20	-1	1,239	-0.08%
2018/03/21	0	0.00	1	14.95	14.80	-1	1,166	-0.09%
2018/03/20	2	14.95	0	0.00	14.55	2	1,125	0.18%
2018/03/19	5	14.60	0	0.00	14.70	5	1,114	0.45%
2018/03/16	2	14.40	4	14.65	15.15	-2	1,037	-0.19%
2018/03/09	2	13.60	1	14.05	13.35	1	912	0.11%
2018/03/07	5	12.90	5	13.40	13.40	0	861	0.00%
2018/01/18	2	16.10	10	16.05	15.50	-8	905	-0.88%
2018/01/17	3	15.20	2	15.25	15.45	1	822	0.12%
2018/01/16	7	15.31	20	15.50	15.75	-13	749	-1.73%
2018/01/10	0	0.00	5	12.80	13.35	-5	499	-1.00%
2018/01/05	0	0.00	1	13.20	13.00	-1	481	-0.21%