上曜 (1316)-永豐金-永康券商分點個股進出

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

上曜

(1316)

可現股當沖

股價
22.30
漲跌
--
漲幅
0.00%
成交量
129,340張
產業
上市營建類股
186人加入追蹤

立即追蹤
本地時間:14:30

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

上曜 (1316)籌碼相關－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/05/03	245.2	22.84	206	22.81	22.30	39.2	29,883	0.13%	大買/大賣/
2024/05/02	79	21.84	73.2	22.03	22.30	5.8	27,813	0.02%
2024/04/30	151	20.50	170	20.58	20.30	-19	27,217	-0.07%	大買/大賣/
2024/04/29	73	20.09	55	20.03	20.55	18	26,288	0.07%
2024/04/26	9	18.94	1	18.95	18.70	8	25,586	0.03%
2024/04/25	30	19.13	34.5	18.79	18.70	-4.5	25,455	-0.02%
2024/04/24	0.5	18.50	7.8	18.34	18.50	-7.3	25,200	-0.03%
2024/04/23	199.8	18.62	184	19.06	18.45	15.8	25,052	0.06%	大買/大賣/
2024/04/22	4	18.58	32	19.11	19.15	-28	24,395	-0.11%
2024/04/19	9	17.52	0	0.00	17.45	9	24,232	0.04%
2024/04/18	14	17.95	11	18.15	18.00	3	24,113	0.01%
2024/04/17	25	18.10	5	18.00	17.95	20	24,013	0.08%
2024/04/16	4	18.35	2	18.05	17.90	2	23,937	0.01%
2024/04/15	10	18.79	54	18.73	18.70	-44	23,813	-0.18%
2024/04/12	7	19.19	0	0.00	19.15	7	23,714	0.03%
2024/04/11	3	19.55	1.6	19.82	19.35	1.4	23,644	0.01%
2024/04/10	40.6	19.92	39.4	19.80	19.95	1.2	23,537	0.00%
2024/04/09	98.4	19.88	8	19.97	20.00	90.4	23,403	0.39%
2024/04/08	12	19.89	23	19.65	19.85	-11	23,228	-0.05%
2024/04/03	6	19.38	27	19.54	19.45	-21	23,091	-0.09%
2024/04/02	0	0.00	3	20.02	19.95	-3	22,975	-0.01%
2024/04/01	71	19.82	46	19.91	19.95	25	22,828	0.11%
2024/03/29	25	19.55	29	19.38	19.20	-4	22,621	-0.02%
2024/03/28	36.1	20.14	40.1	20.22	19.30	-4	22,479	-0.02%
2024/03/27	37.1	19.09	7	19.41	19.30	30.1	21,904	0.14%
2024/03/26	10	18.50	2.9	18.41	18.10	7.1	21,510	0.03%
2024/03/25	11.2	19.52	23	19.49	19.20	-11.8	21,314	-0.06%
2024/03/22	37	19.31	10.7	19.48	19.40	26.3	21,220	0.12%
2024/03/21	18	19.56	25.5	19.60	19.55	-7.5	20,961	-0.04%
2024/03/20	7.5	20.03	1	19.60	19.60	6.5	20,812	0.03%
2024/03/19	14	20.41	21	20.10	19.85	-7	20,656	-0.03%
2024/03/18	22	20.38	25.7	20.38	20.40	-3.6	20,326	-0.02%
2024/03/15	30.7	20.47	47	20.48	19.95	-16.3	20,042	-0.08%
2024/03/14	164	20.45	158.1	20.39	20.50	5.9	19,474	0.03%	大買/大賣/
2024/03/13	163.1	19.61	160	19.80	19.65	3.1	18,310	0.02%	大買/大賣/
2024/03/12	13	21.02	24	21.73	20.65	-11	17,725	-0.06%
2024/03/11	47	22.70	55	22.79	22.80	-8	16,975	-0.05%
2024/03/08	125	23.91	163.2	23.93	22.60	-38.2	16,178	-0.24%	大買/大賣/
2024/03/07	413.1	26.74	391.5	26.45	25.10	21.6	15,197	0.14%	大買/大賣/
2024/03/06	84.5	25.48	105	25.26	26.20	-20.5	12,798	-0.16%	大賣/
2024/03/05	192.7	22.75	169.2	23.15	23.85	23.4	11,773	0.20%	大買/大賣/
2024/03/04	262.1	21.94	267.8	21.94	21.70	-5.7	10,992	-0.05%	大買/大賣/
2024/03/01	241.8	22.30	293	22.28	21.30	-51.2	10,530	-0.49%	大買/大賣/
2024/02/29	230	20.52	163	20.44	21.00	67	9,196	0.73%	大買/大賣/
2024/02/27	122.2	20.26	110	20.33	19.10	12.2	8,181	0.15%	大買/大賣/
2024/02/26	51	18.90	51.6	19.11	19.60	-0.6	7,184	-0.01%
2024/02/23	32.6	17.95	22	18.05	17.85	10.6	6,659	0.16%
2024/02/22	22	17.61	30.1	17.93	17.30	-8.1	5,947	-0.14%
2024/02/21	83.3	18.35	90.3	18.20	18.10	-7	5,125	-0.14%
2024/02/20	43.3	17.92	114.7	18.22	18.40	-71.4	3,960	-1.80%	大賣/
2024/02/19	5	15.88	6	16.54	16.75	-1	3,271	-0.03%
2024/02/16	7	15.11	19.1	15.11	15.25	-12.1	2,897	-0.42%
2024/02/15	4	13.94	5	13.86	13.90	-1	2,705	-0.04%
2024/02/05	7	13.92	3	13.70	13.70	4	2,641	0.15%
2024/02/01	0	0.00	0.1	13.60	13.75	-0.1	2,576	0.00%
2024/01/31	0.1	14.35	4.3	14.35	13.80	-4.2	2,532	-0.17%
2024/01/30	16.3	14.33	12.6	14.42	14.30	3.7	2,422	0.15%
2024/01/29	1.9	13.50	6	13.84	13.90	-4.1	2,243	-0.18%
2024/01/26	2	13.50	3	13.28	13.10	-1	2,121	-0.05%
2024/01/25	1	12.90	6	12.91	13.05	-5	1,991	-0.25%
2024/01/23	0	12.30	0	0.00	12.35	0	1,921	0.00%
2024/01/16	0	12.70	1	12.50	12.55	-1	1,882	-0.05%
2024/01/05	1	13.00	0	0.00	13.05	1	1,915	0.05%
2024/01/03	0	0.00	1.2	13.00	12.90	-1.2	1,923	-0.06%
2024/01/02	1.2	12.78	0	0.00	13.05	1.2	2,021	0.06%
2023/12/18	10	12.50	0	0.00	12.60	10	2,119	0.47%
2023/12/15	5	12.35	0	0.00	12.40	5	2,353	0.21%
2023/12/11	0	0.00	1.2	12.74	12.80	-1.2	2,447	-0.05%
2023/12/08	0	0.00	12	12.69	12.55	-12	2,467	-0.49%
2023/12/07	0	0.00	45	13.01	12.80	-45	2,493	-1.81%
2023/12/06	12	13.12	23	13.19	13.30	-11	2,493	-0.44%
2023/12/05	2	13.06	0	0.00	12.95	2	2,461	0.08%
2023/12/04	0	0.00	1.2	12.56	12.85	-1.2	2,420	-0.05%
2023/12/01	1.2	12.50	0.1	12.30	12.50	1.1	2,398	0.04%
2023/11/28	0	0.00	20	11.70	11.90	-20	2,309	-0.87%
2023/11/27	15	11.65	55	11.73	11.65	-40	2,321	-1.72%
2023/11/24	2	11.40	0	0.00	11.45	2	2,302	0.09%
2023/11/23	1	11.60	0	0.00	11.55	1	2,269	0.04%
2023/11/22	1	11.25	0	0.00	11.35	1	2,231	0.04%
2023/11/20	0	0.00	2	11.08	11.15	-2	2,220	-0.09%
2023/11/17	2.1	11.03	0	0.00	11.00	2.1	2,249	0.09%
2023/11/15	0	0.00	2	10.45	10.50	-2	2,240	-0.09%
2023/11/14	2	10.55	0	0.00	10.45	2	2,250	0.09%
2023/11/13	5.4	10.42	1.8	10.38	10.35	3.6	2,260	0.16%
2023/11/10	1	10.55	0	0.00	10.55	1	2,259	0.04%
2023/11/09	5	10.50	0	0.00	10.50	5	2,254	0.22%
2023/11/06	3.2	10.43	0	0.00	10.40	3.2	2,304	0.14%
2023/11/03	1	10.45	0	0.00	10.45	1	2,323	0.04%
2023/11/02	1	10.40	0	0.00	10.40	1	2,351	0.04%
2023/10/30	5	10.25	0	0.00	10.25	5	2,380	0.21%
2023/10/19	0	0.00	1	10.45	10.45	-1	2,429	-0.04%
2023/10/18	0	0.00	1	11.00	10.80	-1	2,421	-0.04%
2023/10/17	0	0.00	0.2	11.15	11.00	-0.2	2,402	-0.01%
2023/10/13	0.1	11.05	0	0.00	11.05	0.1	2,363	0.00%
2023/10/11	5	11.25	0	11.40	11.05	5	2,361	0.21%
2023/10/06	0.1	11.10	1	11.05	11.20	-0.9	2,329	-0.04%
2023/10/05	10	10.83	0	0.00	10.85	10	2,223	0.45%
2023/10/03	3	10.82	10	10.85	10.75	-7	2,200	-0.32%
2023/10/02	2	10.75	0	0.00	10.75	2	2,157	0.09%
2023/09/27	2	10.55	0	0.00	10.50	2	2,117	0.09%
2023/09/26	7	10.61	2	10.55	10.55	5	2,097	0.24%
2023/09/25	7	10.54	0	0.00	10.55	7	2,091	0.33%
2023/09/21	0	0.00	1	10.75	10.65	-1	2,039	-0.05%
2023/09/20	3	10.50	5	10.56	10.60	-2	1,970	-0.10%
2023/09/19	3	10.80	0.2	10.76	10.60	2.8	1,721	0.16%
2023/09/18	3.2	10.88	1	10.90	10.85	2.2	1,708	0.13%
2023/09/15	1	10.75	0	0.00	10.80	1	1,681	0.06%
2023/09/14	1	10.30	0	0.00	10.30	1	1,560	0.07%
2023/09/13	1	10.45	0	0.00	10.35	1	1,570	0.06%
2023/09/12	1	10.20	0	0.00	10.20	1	1,526	0.07%
2023/09/07	1	10.70	0	0.00	10.65	1	1,307	0.08%
2023/09/06	1	10.70	0	0.00	10.80	1	1,314	0.08%
2023/09/04	2	10.80	0	0.00	10.85	2	1,277	0.16%
2023/08/29	3	10.70	0	0.00	10.70	3	1,237	0.24%
2023/08/24	4	10.80	0	0.00	10.70	4	1,251	0.32%
2023/08/23	3	10.95	0	0.00	11.10	3	1,245	0.24%
2023/08/09	1	12.40	0	0.00	12.20	1	1,065	0.09%
2023/08/02	6	12.13	6	11.95	11.95	0	1,044	0.00%
2023/07/28	3	11.90	0	0.00	11.85	3	1,116	0.27%
2023/07/19	1	11.65	0	0.00	11.70	1	1,081	0.09%
2023/07/13	0	0.00	0	11.85	11.90	0	1,166	0.00%
2023/07/07	3	12.00	0	0.00	12.00	3	1,323	0.23%
2023/06/30	3	12.20	0	0.00	12.20	3	1,446	0.21%
2023/06/21	0	0.00	7	12.10	12.20	-7	1,524	-0.46%
2023/06/19	5	12.00	0	0.00	12.05	5	1,663	0.30%
2023/06/15	1	12.40	0	0.00	12.40	1	1,701	0.06%
2023/06/08	1	12.90	0	0.00	12.75	1	2,343	0.04%
2023/06/02	2	12.63	0	0.00	12.65	2	2,380	0.08%
2023/05/29	1	12.35	0	0.00	12.45	1	2,393	0.04%
2023/05/26	5	12.87	0	0.00	12.70	5	2,381	0.21%
2023/05/25	2	13.20	0	0.00	13.20	2	2,343	0.09%
2023/05/23	1	13.35	0	0.00	13.35	1	2,328	0.04%
2023/05/19	0	0.00	1	13.25	13.25	-1	2,316	-0.04%
2023/04/26	5	13.00	4	13.19	13.25	1	2,191	0.05%
2023/04/25	1	13.65	1	13.45	13.25	0	2,177	0.00%
2023/04/20	5	13.60	0	0.00	13.55	5	2,138	0.23%
2023/04/19	0	0.00	1	13.80	13.95	-1	2,108	-0.05%
2023/04/18	0	0.00	1	13.80	13.70	-1	2,061	-0.05%
2023/04/17	1	13.70	2	13.68	13.60	-1	2,020	-0.05%
2023/04/13	11.1	13.22	1	13.20	13.20	10.1	1,963	0.51%
2023/04/12	4	13.76	4	14.03	13.75	0	1,899	0.00%
2023/04/11	3	13.80	0	0.00	13.80	3	1,855	0.16%
2023/04/10	6	13.88	23	13.79	14.00	-17	1,844	-0.92%
2023/04/07	11	13.49	1	13.55	13.55	10	1,764	0.57%
2023/04/06	3	13.10	1	13.10	13.15	2	1,739	0.11%
2023/03/31	3	13.18	2	13.20	13.20	1	1,729	0.06%
2023/03/30	2	13.28	1	13.25	13.25	1	1,719	0.06%
2023/03/29	3	13.27	0	0.00	13.25	3	1,708	0.18%
2023/03/28	7	13.19	0	0.00	13.15	7	1,707	0.41%
2023/03/27	2	13.50	6	13.46	13.40	-4	1,690	-0.24%
2023/03/24	2	13.50	0	0.00	13.55	2	1,686	0.12%
2023/03/23	4	13.61	3	13.55	13.55	1	1,665	0.06%
2023/03/22	3	13.70	3	13.75	13.70	0	1,650	0.00%
2023/03/21	1	13.35	4	13.35	13.35	-3	1,576	-0.19%
2023/03/20	0	0.00	1	13.35	13.35	-1	1,552	-0.06%
2023/03/17	7	13.47	2	13.55	13.60	5	1,505	0.33%
2023/03/16	11	13.62	9	13.61	13.45	2	1,449	0.14%
2023/03/15	1.2	13.34	4	13.73	13.75	-2.8	1,313	-0.22%
2023/03/14	7	12.71	19	12.89	12.55	-12	1,139	-1.05%
2023/03/13	10	12.87	22	12.61	13.05	-12	1,012	-1.19%
2023/03/10	7	11.94	0	0.00	11.90	7	851	0.82%
2023/03/08	2	12.15	0	0.00	12.15	2	821	0.24%
2023/03/07	5	12.05	0	0.00	12.05	5	822	0.61%
2023/03/02	1	11.90	0	0.00	11.85	1	801	0.12%
2023/03/01	5	11.90	0	0.00	11.95	5	798	0.63%
2023/02/24	5	12.00	0	0.00	12.05	5	796	0.63%
2023/02/23	8	12.25	0	0.00	12.15	8	781	1.02%
2023/02/20	1	12.10	0	0.00	12.20	1	820	0.12%
2023/02/13	5	11.95	0	0.00	12.00	5	887	0.56%
2023/02/10	5	12.10	0	0.00	12.10	5	883	0.57%
2023/02/08	5	12.45	0	0.00	12.50	5	878	0.57%
2023/02/07	2	12.30	0	0.00	12.35	2	872	0.23%
2023/02/06	4	12.10	0	0.00	12.10	4	883	0.45%
2023/02/02	6	12.20	0	0.00	12.25	6	908	0.66%
2023/02/01	1	12.45	1	12.55	12.30	0	924	0.00%
2023/01/30	0	11.70	0	0.00	11.95	0	909	0.00%
2023/01/17	2	11.60	0	0.00	11.65	2	926	0.22%
2023/01/16	0	0.00	0.9	11.70	11.70	-0.9	976	-0.09%
2023/01/05	3	11.93	0	0.00	11.95	3	1,273	0.24%
2022/12/28	0	0.00	3	11.90	11.80	-3	1,647	-0.18%
2022/12/26	1	11.95	0	0.00	11.95	1	1,638	0.06%
2022/12/20	6	12.21	0	0.00	12.00	6	1,646	0.36%
2022/12/19	10	12.30	1.6	12.30	12.30	8.4	1,635	0.51%
2022/12/16	1	12.35	0	0.00	12.35	1	1,630	0.06%
2022/12/15	0	0.00	2	12.78	12.70	-2	1,656	-0.12%
2022/12/14	0	0.00	16	12.95	12.90	-16	1,667	-0.96%
2022/12/13	16	12.48	0	0.00	12.25	16	1,657	0.97%
2022/12/08	0	0.00	1	13.50	13.45	-1	1,633	-0.06%
2022/12/07	1	12.90	0	0.00	13.00	1	1,640	0.06%
2022/12/06	0	0.00	2	13.10	13.00	-2	1,642	-0.12%
2022/11/29	0	0.00	10	12.55	12.65	-10	1,669	-0.60%
2022/11/28	1	12.25	10	12.55	12.55	-9	1,685	-0.53%
2022/11/25	2	12.35	0	0.00	12.40	2	1,687	0.12%
2022/11/24	9	12.22	7	12.25	12.35	2	1,691	0.12%
2022/11/23	0.1	12.40	0.9	12.10	12.25	-0.8	1,699	-0.05%
2022/11/22	5	12.10	7.4	12.05	12.05	-2.4	1,701	-0.14%
2022/11/18	16	12.50	10	12.76	12.45	6	1,714	0.35%
2022/11/17	0	0.00	2	12.55	12.70	-2	1,724	-0.12%
2022/11/16	10	12.50	1	12.90	12.50	9	1,740	0.52%
2022/11/15	2	13.30	17	13.09	13.10	-15	1,749	-0.86%
2022/11/10	4	12.40	0	0.00	12.45	4	1,703	0.23%
2022/11/09	11	12.51	0	0.00	12.55	11	1,715	0.64%
2022/11/04	0.5	12.40	0	0.00	12.60	0.5	1,798	0.03%
2022/11/02	1	11.95	0	0.00	12.40	1	1,809	0.06%
2022/10/17	1	11.70	0	0.00	11.85	1	1,764	0.06%
2022/10/14	0	0.00	0	12.00	12.00	0	1,762	0.00%
2022/10/13	4	11.69	0	0.00	11.45	4	1,764	0.23%
2022/10/12	2	12.25	0	0.00	12.20	2	1,733	0.12%
2022/10/11	1	12.80	0	0.00	12.55	1	1,708	0.06%
2022/10/06	2	13.65	2	13.55	13.70	0	1,762	0.00%
2022/10/05	0	0.00	2	13.60	13.60	-2	1,754	-0.11%
2022/10/04	5	13.35	1	13.30	13.20	4	1,784	0.22%
2022/09/30	5	12.46	6	12.33	12.55	-1	1,765	-0.06%
2022/09/29	2	12.15	0	0.00	12.10	2	1,733	0.12%
2022/09/28	1	12.15	0	0.00	12.15	1	1,582	0.06%
2022/09/27	1	13.55	0	0.00	13.50	1	1,489	0.07%
2022/09/26	1	14.15	0	0.00	13.80	1	1,512	0.07%
2022/09/23	0	0.00	1	14.75	14.55	-1	1,526	-0.07%
2022/09/15	0	0.00	1	15.25	15.05	-1	1,649	-0.06%
2022/09/14	0	0.00	6	14.80	15.10	-6	1,742	-0.34%
2022/09/13	6	14.90	5	15.15	15.05	1	1,759	0.06%
2022/09/12	1	15.50	0	0.00	15.50	1	1,818	0.05%
2022/09/08	0	0.00	1	15.45	15.35	-1	1,827	-0.05%
2022/09/07	1	14.60	1	14.80	14.75	0	1,841	0.00%
2022/09/06	1	14.85	0	0.00	14.85	1	1,857	0.05%
2022/08/30	1	15.45	1	15.40	15.55	0	2,066	0.00%
2022/08/29	2	15.58	0	0.00	15.40	2	2,145	0.09%
2022/08/26	0	0.00	1	16.05	16.05	-1	2,159	-0.05%
2022/08/24	5	15.75	0	0.00	15.40	5	2,188	0.23%
2022/08/19	0	15.15	0	0.00	15.10	0	2,239	0.00%
2022/08/18	1	15.05	0	0.00	15.35	1	2,274	0.04%
2022/08/12	3	15.13	0	0.00	15.10	3	2,856	0.11%
2022/08/05	3	14.47	0	0.00	14.50	3	3,117	0.10%
2022/08/02	0	0.00	2	14.90	14.90	-2	3,514	-0.06%
2022/07/28	1	15.00	0	0.00	14.90	1	3,564	0.03%
2022/07/22	2	15.55	0	0.00	15.40	2	3,717	0.05%
2022/07/18	1	15.60	0	0.00	15.80	1	3,782	0.03%
2022/07/15	2	15.55	0	0.00	15.55	2	3,791	0.05%
2022/07/12	1	15.60	0	0.00	15.70	1	3,840	0.03%
2022/07/11	0	0.00	2	15.90	16.20	-2	3,964	-0.05%
2022/07/07	0	0.00	2	15.13	15.15	-2	3,893	-0.05%
2022/07/06	1	14.75	0	0.00	14.70	1	3,901	0.03%
2022/07/05	0	0.00	2	15.38	15.40	-2	3,913	-0.05%
2022/07/04	1	14.45	2	14.55	14.70	-1	3,897	-0.03%
2022/07/01	2	14.73	0	0.00	14.40	2	3,894	0.05%
2022/06/30	2	15.33	0	0.00	15.10	2	3,874	0.05%
2022/06/29	1	15.75	0	0.00	15.85	1	3,843	0.03%
2022/06/24	0	0.00	1	16.00	16.10	-1	3,871	-0.03%
2022/06/23	0	0.00	1	15.70	15.60	-1	3,866	-0.03%
2022/06/22	3	15.77	0	0.00	15.45	3	3,869	0.08%
2022/06/20	4	16.36	0	0.00	16.15	4	3,837	0.10%
2022/06/17	3	17.53	0	0.00	17.50	3	3,775	0.08%
2022/06/16	5	18.05	0	0.00	17.80	5	3,811	0.13%
2022/06/15	4	18.56	4	18.30	18.45	0	3,832	0.00%
2022/06/14	3	18.72	2	18.65	18.50	1	3,890	0.03%
2022/06/13	1	19.20	1	19.50	18.95	0	3,893	0.00%
2022/06/09	1	18.80	0	0.00	19.25	1	3,935	0.03%
2022/06/08	21	18.80	21	19.10	18.80	0	3,939	0.00%
2022/06/06	1	18.35	0	0.00	18.50	1	3,954	0.03%
2022/06/01	9	18.64	0	0.00	18.45	9	4,290	0.21%
2022/05/26	0	0.00	6	19.60	19.50	-6	4,347	-0.14%
2022/05/24	1	18.80	1	19.25	19.25	0	4,535	0.00%
2022/05/23	3	20.18	2	19.75	19.20	1	4,540	0.02%
2022/05/20	9	19.93	11	19.95	19.80	-2	4,702	-0.04%
2022/05/19	0	0.00	2	19.15	19.50	-2	4,673	-0.04%
2022/05/16	4	18.15	0	0.00	18.15	4	4,877	0.08%
2022/05/13	2	19.00	0	0.00	18.50	2	5,016	0.04%
2022/05/12	52	18.58	52	19.36	19.10	0	5,059	0.00%
2022/05/06	1	18.70	4	19.13	19.15	-3	5,276	-0.06%
2022/05/05	0	0.00	12	18.81	18.85	-12	5,410	-0.22%
2022/05/04	59	18.83	59	18.74	18.90	0	5,725	0.00%
2022/05/03	2	18.85	0	0.00	18.85	2	6,119	0.03%
2022/04/29	10	18.10	0	0.00	18.15	10	6,758	0.15%
2022/04/28	0	0.00	10	17.75	17.65	-10	7,429	-0.13%
2022/04/27	2	16.90	1	17.40	17.30	1	8,892	0.01%
2022/04/26	2	17.55	0	0.00	17.75	2	10,645	0.02%
2022/04/25	3	17.30	1.1	17.29	17.45	1.9	12,585	0.02%
2022/04/22	3	18.05	0	0.00	18.15	3	13,091	0.02%
2022/04/21	0.1	18.05	0	0.00	18.15	0.1	13,226	0.00%
2022/04/19	1	18.55	2	18.40	18.50	-1	13,455	-0.01%
2022/04/18	20	17.79	0	0.00	17.70	20	13,439	0.15%
2022/04/15	5	18.28	17	18.46	18.30	-12	13,395	-0.09%
2022/04/13	2	19.90	0	0.00	20.00	2	13,388	0.01%
2022/04/12	1	19.65	4	19.60	19.45	-3	13,429	-0.02%
2022/04/11	28	19.98	0	0.00	19.60	28	13,455	0.21%
2022/04/07	2	20.20	1	20.20	19.95	1	13,664	0.01%
2022/04/01	1	20.30	0	0.00	20.35	1	13,881	0.01%
2022/03/30	3	20.72	0	0.00	20.65	3	13,980	0.02%
2022/03/29	0	0.00	1	20.60	20.35	-1	13,991	-0.01%
2022/03/25	2	20.65	0	0.00	20.65	2	14,050	0.01%
2022/03/24	3	20.80	1	20.70	20.95	2	14,078	0.01%
2022/03/23	1	20.35	0	0.00	20.55	1	14,099	0.01%
2022/03/21	20	20.48	1	20.80	20.25	19	14,157	0.13%
2022/03/18	2	20.43	0	0.00	20.55	2	14,202	0.01%
2022/03/14	6	19.90	8	20.15	19.90	-2	14,553	-0.01%
2022/03/10	9	19.72	0	0.00	19.80	9	14,671	0.06%
2022/03/09	2	19.30	1	19.45	19.45	1	14,856	0.01%
2022/03/08	20	19.54	68	19.13	19.20	-48	15,024	-0.32%
2022/03/07	1	19.40	11	18.95	18.80	-10	15,000	-0.07%
2022/03/04	1	20.25	0	0.00	20.25	1	15,056	0.01%
2022/03/03	1	20.50	0	0.00	20.50	1	15,350	0.01%
2022/03/02	2	20.40	1	20.50	20.35	1	15,741	0.01%
2022/03/01	2	20.60	1	20.65	20.50	1	16,195	0.01%
2022/02/25	2	20.10	0	0.00	20.05	2	16,438	0.01%
2022/02/24	39	20.77	5	20.80	20.30	34	16,602	0.20%
2022/02/23	3	21.03	2	20.93	21.35	1	16,741	0.01%
2022/02/22	19	21.47	15	21.52	20.90	4	17,098	0.02%
2022/02/21	44	20.49	7	20.92	21.20	37	17,169	0.22%
2022/02/18	4	21.38	0	0.00	21.20	4	17,231	0.02%
2022/02/17	10	22.25	23	22.10	22.00	-13	17,214	-0.08%
2022/02/16	5	22.45	6	22.58	22.60	-1	17,359	-0.01%
2022/02/15	12	22.81	0	0.00	22.25	12	17,502	0.07%
2022/02/14	19	23.54	1	23.45	23.30	18	17,762	0.10%
2022/02/11	25	24.33	32	24.53	24.20	-7	18,192	-0.04%
2022/02/10	66	24.10	36	24.50	24.00	30	18,850	0.16%
2022/02/09	52	24.35	59	24.56	24.55	-7	19,575	-0.04%
2022/02/08	16	23.87	18	24.12	24.20	-2	19,943	-0.01%
2022/02/07	25	23.39	37	23.38	23.80	-12	19,748	-0.06%
2022/01/26	20	23.29	24	23.36	22.75	-4	19,617	-0.02%
2022/01/25	263	23.96	262	24.00	23.55	1	19,400	0.01%	大買/大賣/
2022/01/24	334	24.61	338	24.64	24.75	-4	19,183	-0.02%	大買/大賣/
2022/01/21	76	24.72	78	24.49	24.10	-2	18,577	-0.01%
2022/01/20	867	26.40	862.3	26.72	25.80	4.7	17,987	0.03%	大買/大賣/
2022/01/19	579	26.57	581	26.14	26.65	-2	16,560	-0.01%	大買/大賣/
2022/01/18	540	24.52	570.4	24.61	24.85	-30.4	14,838	-0.21%	大買/大賣/
2022/01/17	68	22.72	86	22.86	23.70	-18	12,974	-0.14%
2022/01/14	8	21.47	18	21.59	21.55	-10	12,592	-0.08%
2022/01/13	1	20.75	0	0.00	20.95	1	12,590	0.01%
2022/01/12	3	20.90	6	20.93	21.05	-3	12,520	-0.02%
2022/01/10	3	20.65	7	20.95	20.60	-4	12,344	-0.03%
2022/01/07	5	20.40	15	20.49	20.55	-10	12,326	-0.08%
2022/01/06	8	20.32	22	20.79	20.60	-14	12,252	-0.11%
2022/01/05	5	20.60	0	0.00	20.10	5	12,171	0.04%
2022/01/03	2	20.60	0	0.00	20.80	2	12,182	0.02%
2021/12/30	12	21.38	0	0.00	21.30	12	12,110	0.10%
2021/12/29	5	21.19	12	21.13	21.25	-7	11,959	-0.06%
2021/12/27	3	19.95	0	0.00	20.00	3	11,756	0.03%
2021/12/24	0	0.00	10	20.43	20.20	-10	11,766	-0.08%
2021/12/22	0	0.00	5	20.04	20.05	-5	11,860	-0.04%
2021/12/17	1	20.20	10	20.00	20.10	-9	12,071	-0.07%
2021/12/16	0	0.00	5	20.65	20.40	-5	12,154	-0.04%
2021/12/15	0	0.00	4	20.60	20.55	-4	12,112	-0.03%
2021/12/14	8	20.83	1	20.95	20.30	7	12,085	0.06%
2021/12/13	5	20.90	3	20.77	20.80	2	12,032	0.02%
2021/12/10	2	20.05	15	19.94	20.00	-13	11,889	-0.11%
2021/12/09	6	20.58	24	20.23	20.25	-18	11,891	-0.15%
2021/12/08	11.3	20.77	30	20.35	20.75	-18.7	11,810	-0.16%
2021/12/07	4	20.29	55	20.67	20.25	-51	11,636	-0.44%
2021/12/06	6	20.68	59	20.56	20.45	-53	11,510	-0.46%
2021/12/03	61	20.29	5	19.92	20.30	56	11,360	0.49%
2021/12/02	5	21.33	13	21.46	20.80	-8	11,117	-0.07%
2021/12/01	14	21.97	14	21.72	22.15	0	10,895	0.00%
2021/11/30	163	21.89	29	21.96	21.90	134	10,740	1.25%	大買/鉅額交易
2021/11/29	18	21.33	46	21.12	20.65	-28	10,474	-0.27%
2021/11/26	18	22.91	20	22.58	21.85	-2	10,139	-0.02%
2021/11/25	84	22.12	81	22.39	22.30	3	9,709	0.03%
2021/11/24	12	21.57	3	22.05	22.00	9	9,231	0.10%
2021/11/23	13	20.61	15	20.85	20.20	-2	8,908	-0.02%
2021/11/22	15	21.50	8	21.67	21.20	7	8,637	0.08%
2021/11/19	46	21.23	47	20.64	21.20	-1	8,310	-0.01%
2021/11/18	35	20.04	37	20.26	20.20	-2	7,849	-0.03%
2021/11/17	30	19.56	11	19.50	19.40	19	7,487	0.25%
2021/11/16	1	18.70	2	18.68	18.75	-1	7,126	-0.01%
2021/11/15	19	18.63	32	18.39	18.80	-13	6,960	-0.19%
2021/11/12	23	18.21	37	18.23	18.10	-14	6,710	-0.21%
2021/11/11	89	18.49	153	19.03	18.70	-64	6,422	-1.00%	大賣/
2021/11/10	59	19.22	53	19.14	18.95	6	5,965	0.10%
2021/11/09	77	18.60	91	18.52	18.50	-14	5,418	-0.26%
2021/11/08	110	17.27	87	16.97	17.85	23	4,626	0.50%	大買/
2021/11/05	35	16.03	71	15.67	16.25	-36	3,755	-0.96%
2021/11/04	0	0.00	10	15.00	14.80	-10	3,213	-0.31%
2021/11/03	10	14.70	0	0.00	14.75	10	3,138	0.32%
2021/11/02	1	14.90	0	0.00	14.75	1	3,102	0.03%
2021/11/01	11	15.29	0	0.00	15.05	11	2,983	0.37%
2021/10/29	0	0.00	3	14.90	15.05	-3	2,769	-0.11%
2021/10/28	0	0.00	7	14.60	14.60	-7	2,635	-0.27%
2021/10/27	1	15.10	0	0.00	15.10	1	2,521	0.04%
2021/10/26	0	0.00	8	14.86	15.00	-8	2,469	-0.32%
2021/10/25	0	0.00	16	15.17	15.15	-16	2,405	-0.67%
2021/10/22	2	15.15	5	14.94	15.10	-3	2,307	-0.13%
2021/10/21	3	14.60	0	0.00	14.50	3	2,136	0.14%
2021/10/18	0	0.00	2	14.15	14.00	-2	1,972	-0.10%
2021/10/13	1	14.35	0	0.00	14.30	1	1,907	0.05%
2021/10/12	2	14.10	0	0.00	14.35	2	1,888	0.11%
2021/10/08	2	14.85	1	14.75	14.85	1	1,830	0.05%
2021/10/06	2	14.35	0	0.00	14.20	2	1,768	0.11%
2021/10/04	1	13.80	10	13.85	13.90	-9	1,793	-0.50%
2021/10/01	2	13.75	4	13.75	13.85	-2	1,768	-0.11%
2021/09/30	3	14.15	5	14.40	14.25	-2	1,717	-0.12%
2021/09/29	18	14.59	2	14.33	14.15	16	1,677	0.95%
2021/09/28	4	14.80	0	0.00	15.05	4	1,517	0.26%
2021/09/27	2	14.75	1	14.40	14.45	1	1,439	0.07%
2021/09/24	0	14.90	4	14.61	14.60	-4	1,334	-0.30%
2021/09/23	0	0.00	4	14.26	14.15	-4	1,198	-0.33%
2021/09/22	1	13.55	0	0.00	13.45	1	1,055	0.09%
2021/09/17	0	0.00	1	13.65	13.50	-1	1,040	-0.10%
2021/09/14	2	13.88	2	13.40	13.55	0	990	0.00%
2021/09/13	8	13.49	4	13.65	13.60	4	882	0.45%
2021/09/10	3	13.02	0	0.00	13.00	3	815	0.37%
2021/09/08	0	0.00	2	12.50	12.50	-2	844	-0.24%
2021/08/31	2	12.70	0	0.00	12.65	2	823	0.24%
2021/08/20	3	11.45	0	0.00	11.35	3	817	0.37%
2021/08/17	0	0.00	10	11.85	11.85	-10	819	-1.22%
2021/08/11	0	0.00	10	12.20	12.25	-10	841	-1.19%
2021/08/05	0	0.00	25	12.16	12.15	-25	958	-2.61%
2021/07/28	1	12.10	0	0.00	12.20	1	1,562	0.06%
2021/07/27	2	12.60	0	0.00	12.50	2	1,610	0.12%
2021/07/21	5	12.76	0	0.00	12.60	5	1,720	0.29%
2021/07/20	2	13.15	0	0.00	13.15	2	1,752	0.11%
2021/07/19	3	13.20	0	0.00	13.20	3	1,767	0.17%
2021/07/14	1	12.50	0	0.00	12.45	1	1,970	0.05%
2021/07/13	2	12.65	1	12.50	12.45	1	2,047	0.05%
2021/07/12	10	13.16	0	0.00	13.10	10	2,017	0.50%
2021/06/28	1	12.40	0	0.00	12.40	1	1,933	0.05%
2021/06/25	1	12.30	0	0.00	12.30	1	1,925	0.05%
2021/05/18	2	10.45	0	0.00	10.95	2	1,970	0.10%
2021/05/14	10	11.25	0	0.00	11.15	10	1,923	0.52%
2021/05/12	10	11.90	0	0.00	11.75	10	1,844	0.54%
2021/05/11	0	0.00	45	13.54	13.00	-45	1,767	-2.55%
2021/05/10	20	14.13	20	13.60	13.70	0	1,678	0.00%
2021/05/07	45	13.69	5	13.70	13.90	40	1,639	2.44%
2021/05/06	17	13.38	0	0.00	13.95	17	1,485	1.14%
2021/05/03	7	12.84	0	0.00	12.70	7	1,243	0.56%
2021/04/29	0	0.00	30	12.65	12.65	-30	1,205	-2.49%
2021/04/26	3	12.80	0	0.00	12.70	3	1,246	0.24%
2021/04/21	0	0.00	2	12.40	12.55	-2	1,124	-0.18%
2021/04/20	35	12.74	14	12.43	12.40	21	1,095	1.92%
2021/04/15	0	0.00	4	11.70	11.75	-4	885	-0.45%
2021/04/14	10	11.45	0	0.00	11.65	10	888	1.13%
2021/04/13	4	11.91	0	0.00	11.80	4	881	0.45%
2021/03/29	10	11.90	0	0.00	11.90	10	917	1.09%
2021/03/26	10	12.05	0	0.00	12.15	10	917	1.09%
2021/03/22	6	11.95	0	0.00	11.95	6	908	0.66%
2021/03/18	10	11.75	0	0.00	11.75	10	930	1.07%
2021/03/15	14	11.61	0	0.00	11.70	14	998	1.40%
2021/03/10	6	11.90	0	0.00	11.85	6	1,017	0.59%
2021/03/08	4	11.85	0	0.00	11.90	4	1,028	0.39%
2021/02/18	10	12.15	0	0.00	12.15	10	986	1.01%
2021/01/29	0	0.00	4	12.00	11.70	-4	945	-0.42%
2021/01/25	0	0.00	5	12.00	12.00	-5	889	-0.56%
2021/01/19	5	12.10	0	0.00	12.05	5	769	0.65%
2021/01/15	0	0.00	2	11.70	11.60	-2	738	-0.27%
2021/01/13	0	0.00	2	11.65	11.70	-2	725	-0.28%
2021/01/11	0	0.00	8	11.70	11.70	-8	712	-1.12%
2021/01/08	2	11.85	0	0.00	11.85	2	740	0.27%
2021/01/07	4	11.95	15.7	12.00	11.95	-11.7	732	-1.59%
2021/01/05	0	0.00	4	12.50	12.35	-4	708	-0.56%
2020/12/31	0	0.00	2	12.25	12.30	-2	636	-0.31%
2020/12/23	3	12.10	3	12.15	12.10	0	604	0.00%
2020/12/22	1	12.35	0	0.00	12.10	1	604	0.17%
2020/12/21	2	12.50	0	0.00	12.45	2	600	0.33%
2020/12/18	2	12.50	0	0.00	12.45	2	592	0.34%
2020/12/14	3	12.80	0	0.00	12.85	3	576	0.52%
2020/10/12	35	11.94	35	11.68	11.65	0	765	0.00%
2020/09/24	1	11.10	0	0.00	11.20	1	936	0.11%
2020/09/11	0	0.00	5	11.70	11.60	-5	1,112	-0.45%
2020/08/14	5	11.25	7	11.29	11.35	-2	1,052	-0.19%
2020/08/13	5	11.30	0	0.00	11.55	5	1,037	0.48%
2020/07/29	0	0.00	2	12.85	12.70	-2	990	-0.20%
2020/07/21	0	0.00	5	13.70	13.55	-5	965	-0.52%
2020/07/17	5	14.20	5	14.00	14.10	0	949	0.00%
2020/07/16	5	14.45	0	0.00	14.45	5	895	0.56%
2020/07/14	10	13.30	0	0.00	13.15	10	860	1.16%
2020/07/13	0	0.00	1	13.00	13.65	-1	823	-0.12%
2020/07/02	0	0.00	3	12.30	12.40	-3	766	-0.39%
2020/06/19	3	12.40	0	0.00	12.45	3	738	0.41%
2020/04/24	0	9.90	0	0.00	9.83	0	642	0.00%
2020/04/14	10	9.86	0	0.00	9.88	10	645	1.55%
2020/04/09	10	10.05	2	10.10	10.25	8	650	1.23%
2020/03/17	16	8.30	6	8.34	8.20	10	661	1.51%
2020/02/19	5	12.55	0	0.00	12.55	5	619	0.81%
2020/02/17	2	12.55	0	0.00	12.50	2	622	0.32%
2020/02/10	0	0.00	1	12.55	12.60	-1	654	-0.15%
2020/02/06	1	12.70	0	0.00	12.70	1	654	0.15%
2020/01/30	0	0.00	5	12.51	12.55	-5	653	-0.77%
2020/01/20	5	13.60	0	0.00	13.65	5	663	0.75%
2020/01/14	6	13.61	0	0.00	13.60	6	646	0.93%
2019/12/09	5	13.95	0	0.00	14.00	5	656	0.76%
2019/11/04	0	0.00	8	13.35	13.40	-8	598	-1.34%
2019/10/28	8	13.40	0	0.00	13.40	8	700	1.14%
2019/10/22	0	0.00	1	13.30	13.30	-1	717	-0.14%
2019/10/17	1	13.55	0	0.00	13.50	1	746	0.13%
2019/09/24	0	0.00	4	13.10	13.10	-4	856	-0.47%
2019/09/19	0	0.00	3	13.60	13.30	-3	833	-0.36%
2019/09/18	4	13.75	0	0.00	13.80	4	795	0.50%
2019/09/17	0	0.00	1	12.85	12.80	-1	735	-0.14%
2019/09/09	1	12.05	0	0.00	12.05	1	693	0.14%
2019/08/26	2	11.85	0	0.00	11.75	2	757	0.26%
2019/08/21	1	12.10	0	0.00	12.05	1	800	0.12%
2019/08/13	0	0.00	1	12.10	12.20	-1	797	-0.13%
2019/08/01	2	12.85	0	0.00	13.20	2	819	0.24%
2019/07/30	2	15.50	0	0.00	15.50	2	785	0.25%
2019/07/22	1	15.80	0	0.00	15.80	1	783	0.13%
2019/07/12	1	15.60	1	15.60	15.65	0	789	0.00%
2019/07/11	1	15.80	1	15.65	15.60	0	815	0.00%
2019/07/08	0	0.00	1	15.60	15.85	-1	810	-0.12%
2019/07/05	4	15.35	0	0.00	15.40	4	793	0.50%
2019/07/04	1	15.15	0	0.00	15.15	1	836	0.12%
2019/06/26	0	0.00	2	15.20	15.10	-2	968	-0.21%
2019/06/04	1	15.40	0	0.00	15.25	1	1,715	0.06%
2019/05/28	2	15.55	4	15.38	15.60	-2	1,675	-0.12%
2019/05/27	0	0.00	5	14.93	14.95	-5	1,655	-0.30%
2019/05/24	7	14.80	0	0.00	14.85	7	1,659	0.42%
2019/05/22	0	0.00	4	15.05	14.95	-4	1,666	-0.24%
2019/05/17	6	14.84	0	0.00	14.70	6	1,705	0.35%
2019/05/16	1	14.80	0	0.00	14.95	1	1,753	0.06%
2019/05/09	2	15.80	2	15.75	15.55	0	1,729	0.00%
2019/05/08	1	15.60	0	0.00	15.80	1	1,719	0.06%
2019/05/07	1	16.00	0	0.00	15.90	1	1,709	0.06%
2019/04/22	1	16.15	0	0.00	16.15	1	1,657	0.06%
2019/04/15	1	16.20	0	0.00	16.25	1	1,601	0.06%
2019/04/10	0	0.00	4	16.90	16.65	-4	1,572	-0.25%
2019/04/09	0	0.00	10	16.50	16.60	-10	1,517	-0.66%
2019/04/08	1	16.55	0	0.00	16.55	1	1,513	0.07%
2019/04/02	0	0.00	3	16.50	16.50	-3	1,472	-0.20%
2019/04/01	2	16.53	0	0.00	16.45	2	1,438	0.14%
2019/03/27	3	16.80	11	16.81	16.95	-8	1,378	-0.58%
2019/03/26	2	17.00	19	17.36	16.95	-17	1,356	-1.25%
2019/03/25	9	16.75	0	0.00	16.95	9	1,281	0.70%
2019/03/22	11	16.35	0	0.00	16.50	11	1,280	0.86%
2019/03/21	10	15.58	12	15.85	15.95	-2	1,102	-0.18%
2019/03/19	20	15.00	0	0.00	14.45	20	976	2.05%
2019/02/27	0	0.00	3	13.45	13.40	-3	942	-0.32%
2019/02/26	3	13.52	1	13.55	13.30	2	947	0.21%
2019/02/22	3	12.95	3	12.90	13.00	0	941	0.00%
2019/02/15	0	0.00	3	13.30	13.10	-3	976	-0.31%
2019/02/14	3	12.70	0	0.00	12.75	3	932	0.32%
2019/01/18	0	0.00	1	12.40	12.40	-1	956	-0.10%
2019/01/16	1	12.25	0	0.00	12.25	1	956	0.10%
2018/12/26	0	0.00	10	12.10	12.00	-10	921	-1.08%
2018/12/20	5	12.25	0.6	12.30	12.10	4.4	928	0.47%
2018/12/18	0	0.00	15	12.45	12.40	-15	901	-1.66%
2018/12/17	20	12.48	3	12.20	12.60	17	883	1.92%
2018/12/05	0	0.00	5	12.40	12.70	-5	705	-0.71%
2018/12/04	0	0.00	8	12.75	12.70	-8	673	-1.19%
2018/11/28	3	12.80	0	0.00	12.80	3	587	0.51%
2018/11/27	3	12.78	0	0.00	12.75	3	577	0.52%
2018/11/26	0	0.00	4	13.10	12.95	-4	570	-0.70%
2018/11/19	2	16.98	0	0.00	16.80	2	516	0.39%
2018/11/14	9	16.89	0	0.00	16.85	9	473	1.90%
2018/11/13	1	17.15	0	0.00	17.10	1	452	0.22%
2018/11/01	0	0.00	5	16.95	16.85	-5	467	-1.07%
2018/10/31	0	0.00	3	17.05	16.95	-3	464	-0.65%
2018/10/22	5	17.35	0	0.00	17.40	5	517	0.97%
2018/10/16	0	0.00	12	17.70	17.65	-12	517	-2.32%
2018/10/11	12	16.54	0	0.00	16.60	12	517	2.32%
2018/09/11	1	18.20	0	0.00	18.25	1	645	0.15%
2018/08/23	0	0.00	1	19.05	19.00	-1	754	-0.13%
2018/08/03	0	0.00	10	19.73	19.65	-10	808	-1.24%
2018/07/30	5	19.45	0	0.00	19.35	5	758	0.66%
2018/07/27	0	0.00	2	19.15	19.15	-2	751	-0.27%
2018/07/26	0	0.00	6	19.08	18.95	-6	734	-0.82%
2018/07/25	2	18.80	0	0.00	18.85	2	731	0.27%
2018/07/06	0	0.00	3	18.35	18.05	-3	783	-0.38%
2018/07/05	9	18.38	2	18.50	18.55	7	791	0.88%
2018/07/04	10	19.75	0	0.00	19.20	10	763	1.31%
2018/07/02	0	0.00	10	22.04	21.85	-10	776	-1.29%
2018/06/25	0	0.00	1	22.05	22.05	-1	836	-0.12%
2018/06/19	0	0.00	5	22.65	22.70	-5	838	-0.60%
2018/06/14	0	0.00	1	22.50	22.50	-1	835	-0.12%
2018/05/30	15	21.63	0	0.00	21.50	15	851	1.76%
2018/05/28	0	0.00	20	20.95	21.00	-20	865	-2.31%
2018/05/25	0	0.00	20	20.98	21.00	-20	937	-2.13%
2018/05/24	0	0.00	5	21.30	21.25	-5	1,015	-0.49%
2018/05/23	0	0.00	20	21.30	21.45	-20	1,026	-1.95%
2018/05/21	10	22.20	20	22.20	22.05	-10	1,072	-0.93%
2018/05/17	5	22.50	0	0.00	22.50	5	1,110	0.45%
2018/04/10	0	0.00	20	23.40	23.55	-20	1,080	-1.85%
2018/04/09	0	0.00	19	23.82	23.15	-19	1,072	-1.77%
2018/04/03	0	0.00	10	22.70	22.55	-10	1,016	-0.98%
2018/04/02	10	22.02	0	0.00	22.30	10	993	1.01%
2018/03/14	0	0.00	20	21.40	21.15	-20	866	-2.31%
2018/03/13	0	0.00	18	21.10	21.10	-18	862	-2.09%
2018/03/12	0	0.00	82	21.30	20.95	-82	862	-9.50%
2018/03/07	0	21.95	0	0.00	20.90	0	916	0.00%
2018/03/01	0	0.00	1	21.90	21.55	-1	891	-0.11%
2018/02/27	10	22.61	0	0.00	22.20	10	880	1.14%
2018/02/26	5	21.75	0	0.00	22.30	5	813	0.61%
2018/02/21	100	19.43	0.1	19.70	19.35	99.9	734	13.61%
2018/02/12	0	0.00	2	18.75	19.25	-2	682	-0.29%
2018/02/09	5	17.51	2	17.70	17.50	3	664	0.45%
2018/02/08	0	0.00	1	19.80	18.90	-1	637	-0.16%
2018/02/07	6	19.18	0	0.00	19.20	6	603	0.99%
2018/01/31	0	0.00	0.7	23.40	23.40	-0.7	558	-0.12%
2018/01/16	1	24.20	0	0.00	24.25	1	612	0.16%
2018/01/09	3	24.05	0	0.00	23.95	3	614	0.49%
2018/01/03	0	0.00	2	24.40	23.95	-2	682	-0.29%