亞力 (1514)-元富-新店券商分點個股進出

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

亞力

(1514)

股價
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
3,688張
產業
上市電機機械類股
469人加入追蹤

立即追蹤
本地時間:14:30(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

亞力 (1514)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/22	6	165.83	18	163.64	151.50	-12	31,429	-0.04%
2024/04/19	5	164.80	13	168.58	165.00	-8	32,066	-0.02%
2024/04/18	14	179.18	2	174.25	175.00	12	32,299	0.04%
2024/04/17	11	178.41	0.1	180.50	181.50	10.9	32,508	0.03%
2024/04/16	7.4	162.75	34.3	163.12	167.50	-26.9	32,805	-0.08%
2024/04/15	82.5	175.00	77	173.76	175.00	5.5	32,993	0.02%
2024/04/12	48	161.83	78.1	161.92	168.00	-30.1	31,516	-0.10%
2024/04/11	94	147.81	125	150.05	153.00	-31	30,044	-0.10%	大賣/
2024/04/10	138	131.05	114	134.64	140.50	24	28,650	0.08%	大買/大賣/
2024/04/09	12	123.79	22	126.55	128.00	-10	27,254	-0.04%
2024/04/08	4	115.75	22	114.14	116.50	-18	27,036	-0.07%
2024/04/03	17	106.24	1	107.00	106.00	16	27,170	0.06%
2024/04/02	6	107.08	38	107.96	108.50	-32	28,124	-0.11%
2024/04/01	15	110.10	1	111.50	109.00	14	28,091	0.05%
2024/03/29	3	109.83	11.2	109.09	110.00	-8.2	28,113	-0.03%
2024/03/28	6	109.50	4	109.38	109.50	2	28,310	0.01%
2024/03/27	12	111.29	10	111.75	111.00	2	28,193	0.01%
2024/03/26	85.1	115.15	79	114.11	114.00	6.1	27,843	0.02%
2024/03/25	28.5	115.00	18	114.75	114.50	10.5	27,172	0.04%
2024/03/22	36.4	112.56	33.2	112.41	112.50	3.3	27,058	0.01%
2024/03/21	55	112.91	26	113.88	113.50	29	27,000	0.11%
2024/03/20	6.1	108.27	6	109.50	109.00	0.1	27,112	0.00%
2024/03/19	13	111.69	12	111.50	111.50	1	27,357	0.00%
2024/03/18	36.1	111.12	14	110.46	111.50	22.1	27,463	0.08%
2024/03/15	11	106.14	5	106.20	107.00	6	27,651	0.02%
2024/03/14	14	105.68	12	105.04	106.50	2	28,073	0.01%
2024/03/13	34	108.13	45.1	108.71	105.00	-11.1	28,848	-0.04%
2024/03/12	57.1	104.91	31	106.37	104.50	26.1	29,062	0.09%
2024/03/11	23.2	105.48	13	104.46	104.00	10.2	29,793	0.03%
2024/03/08	8	108.00	13	109.62	107.50	-5	30,555	-0.02%
2024/03/07	3	114.50	23.2	113.24	113.50	-20.2	30,655	-0.07%
2024/03/06	27	117.37	11.1	117.09	118.00	15.9	30,555	0.05%
2024/03/05	35	112.46	110.1	114.12	117.00	-75.1	30,628	-0.25%	大賣/
2024/03/04	48.1	109.82	45.3	110.32	107.50	2.7	29,768	0.01%
2024/03/01	42	103.80	31	103.46	106.50	11	29,529	0.04%
2024/02/29	118	97.47	138	95.30	100.00	-20	29,253	-0.07%	大買/大賣/
2024/02/27	118	92.30	114	93.63	91.00	4	28,951	0.01%	大買/大賣/
2024/02/26	97	94.99	103	95.52	94.40	-6	28,301	-0.02%	大賣/
2024/02/23	48	88.74	26	89.23	89.50	22	26,964	0.08%
2024/02/22	13.2	86.38	7	86.87	85.80	6.2	26,010	0.02%
2024/02/21	17.2	86.57	13	86.72	87.00	4.2	25,586	0.02%
2024/02/20	10	83.23	7	82.94	83.30	3	24,980	0.01%
2024/02/19	14	86.45	15	86.64	84.80	-1	24,808	0.00%
2024/02/16	6	83.72	8	84.65	84.50	-2	24,408	-0.01%
2024/02/15	14	79.96	8	78.85	82.20	6	24,112	0.02%
2024/02/05	0	0.00	13	81.21	81.30	-13	23,871	-0.05%
2024/02/02	57	84.68	31.3	84.37	82.00	25.7	23,806	0.11%
2024/02/01	28	85.22	16	85.33	86.20	12	23,591	0.05%
2024/01/31	7	84.61	3.1	84.71	84.00	3.9	23,461	0.02%
2024/01/30	31	85.71	23	85.73	85.00	8	23,319	0.03%
2024/01/29	1	85.10	8.2	84.52	85.10	-7.2	23,182	-0.03%
2024/01/26	3	83.80	0	0.00	83.00	3	23,055	0.01%
2024/01/25	2	82.65	6	82.93	82.40	-4	22,956	-0.02%
2024/01/24	32	85.00	3	85.33	84.20	29	22,831	0.13%
2024/01/23	10	85.97	7	86.26	85.70	3	22,617	0.01%
2024/01/22	7	82.99	11	83.68	84.60	-4	22,100	-0.02%
2024/01/19	1.1	80.44	10	81.02	80.00	-8.9	21,788	-0.04%
2024/01/18	7	82.34	12	81.74	82.40	-5	21,630	-0.02%
2024/01/17	4	81.35	10	82.00	81.80	-6	21,613	-0.03%
2024/01/16	12	81.09	10	81.83	82.00	2	21,512	0.01%
2024/01/15	34.2	84.12	31	83.35	82.60	3.2	21,351	0.01%
2024/01/12	8	82.11	10	81.65	81.00	-2	20,678	-0.01%
2024/01/11	8	81.46	13	80.48	80.50	-5	20,368	-0.02%
2024/01/10	4	79.60	4	81.25	81.70	0	20,080	0.00%
2024/01/09	13	81.30	9.1	81.77	81.10	3.9	19,698	0.02%
2024/01/08	9	79.14	7.2	80.02	80.30	1.8	19,331	0.01%
2024/01/05	5	79.04	6	78.90	78.20	-1	19,126	-0.01%
2024/01/04	58	79.83	48	78.67	79.80	10	18,977	0.05%
2024/01/03	6	78.43	9	78.99	79.50	-3	18,645	-0.02%
2024/01/02	11	77.05	2	77.50	77.70	9	18,388	0.05%
2023/12/29	15.8	76.43	31.2	75.96	75.10	-15.4	18,132	-0.08%
2023/12/28	43.9	80.54	17	81.83	80.60	26.9	17,748	0.15%
2023/12/27	3.5	77.99	1	79.50	77.70	2.5	17,095	0.01%
2023/12/26	3.2	78.45	4	78.77	78.00	-0.8	17,127	0.00%
2023/12/25	20	79.31	17	80.29	78.90	3	17,030	0.02%
2023/12/22	7	80.89	8	80.04	79.90	-1	16,737	-0.01%
2023/12/21	1.1	80.55	0	0.00	80.20	1.1	16,649	0.01%
2023/12/20	2	82.40	2	82.40	82.20	0	16,570	0.00%
2023/12/19	9.1	81.71	25	81.35	82.00	-15.9	16,475	-0.10%
2023/12/18	5.1	85.55	10	85.62	83.90	-4.9	16,238	-0.03%
2023/12/15	88	87.50	84	89.38	87.20	4	15,951	0.03%
2023/12/14	5	89.08	4	89.53	89.00	1	15,522	0.01%
2023/12/13	14	89.14	19	89.39	88.00	-5	15,065	-0.03%
2023/12/12	7	90.06	6.7	90.19	88.60	0.3	14,634	0.00%
2023/12/11	16	86.93	13	86.91	88.50	3	13,864	0.02%
2023/12/08	15	88.40	19.1	88.23	87.60	-4.1	12,916	-0.03%
2023/12/07	99	84.98	129	85.09	85.00	-30	11,575	-0.26%	大賣/
2023/12/06	104	79.26	94.2	78.59	78.70	9.8	10,420	0.09%	大買/
2023/12/05	34	73.48	30	75.11	77.50	4	9,017	0.04%
2023/12/04	12	69.78	15	70.12	70.50	-3	7,984	-0.04%
2023/12/01	7	67.86	11.2	67.09	67.40	-4.2	7,455	-0.06%
2023/11/30	19	66.58	18	67.30	68.00	1	7,184	0.01%
2023/11/29	14.1	63.71	2	62.90	62.90	12.1	6,550	0.18%
2023/11/28	26.2	63.77	32	64.09	64.50	-5.8	6,398	-0.09%
2023/11/27	80	62.71	77.5	63.43	64.10	2.5	5,882	0.04%
2023/11/24	32	58.93	28.9	59.85	60.60	3.1	4,763	0.06%
2023/11/20	2	55.50	3	55.10	55.70	-1	4,095	-0.02%
2023/11/17	2	55.95	0	0.00	55.80	2	4,099	0.05%
2023/11/16	3	56.70	0	0.00	56.70	3	4,096	0.07%
2023/11/15	0	0.00	13.1	55.94	55.60	-13.1	4,065	-0.32%
2023/11/14	1	56.00	0	0.00	55.40	1	4,069	0.02%
2023/11/13	0	0.00	6	55.00	55.60	-6	4,080	-0.15%
2023/11/10	1	54.50	1	55.10	55.40	0	4,071	0.00%
2023/11/09	16	55.46	6	55.27	55.10	10	4,022	0.25%
2023/11/08	0	0.00	4	54.60	53.40	-4	3,898	-0.10%
2023/11/07	5	54.54	2	54.35	54.50	3	3,883	0.08%
2023/11/03	0	0.00	5	52.20	52.20	-5	3,995	-0.13%
2023/11/02	0	0.00	0.5	50.77	50.60	-0.5	4,002	-0.01%
2023/10/31	5	50.80	0	0.00	50.80	5	4,050	0.12%
2023/10/30	0	0.00	5	52.90	52.90	-5	4,110	-0.12%
2023/10/27	0	0.00	2	52.90	53.00	-2	4,188	-0.05%
2023/10/26	2	54.40	1	53.30	53.00	1	4,263	0.02%
2023/10/25	8	54.03	4	54.38	53.70	4	4,268	0.09%
2023/10/24	1	51.20	1	51.00	52.90	0	4,206	0.00%
2023/10/23	8	50.83	1	50.70	50.70	7	4,260	0.16%
2023/10/20	0	0.00	3	48.05	48.40	-3	4,385	-0.07%
2023/10/18	0	0.00	1	49.70	49.80	-1	4,883	-0.02%
2023/10/16	0	0.00	1	53.00	52.70	-1	5,489	-0.02%
2023/10/13	0	0.00	2	54.30	54.40	-2	6,309	-0.03%
2023/10/12	0	0.00	3	54.60	54.80	-3	7,056	-0.04%
2023/10/11	3	58.10	2	55.60	55.70	1	7,266	0.01%
2023/10/06	0	0.00	8	57.68	56.80	-8	7,319	-0.11%
2023/10/05	8	57.21	5	57.40	57.40	3	7,481	0.04%
2023/10/04	7	56.84	2.1	56.27	57.10	4.9	7,459	0.07%
2023/10/03	9	56.72	3.1	55.84	55.70	5.9	7,425	0.08%
2023/10/02	4.7	54.21	9	54.19	54.40	-4.3	7,264	-0.06%
2023/09/28	0.1	51.90	0	0.00	51.80	0.1	7,254	0.00%
2023/09/22	1.1	51.78	0	0.00	52.00	1.1	8,144	0.01%
2023/09/21	2	50.60	1	50.70	50.50	1	8,210	0.01%
2023/09/20	7	52.56	1	52.90	52.60	6	8,238	0.07%
2023/09/19	17	53.37	15	53.32	53.80	2	8,529	0.02%
2023/09/15	1	49.00	1	50.00	50.00	0	8,822	0.00%
2023/09/13	0	0.00	1.4	47.92	47.85	-1.4	9,238	-0.02%
2023/09/07	0	0.00	1	48.70	48.50	-1	10,188	-0.01%
2023/09/06	1.2	49.25	0	0.00	49.00	1.2	10,305	0.01%
2023/09/04	2	48.45	1	48.45	49.10	1	10,602	0.01%
2023/09/01	0	0.00	7	49.50	49.20	-7	10,774	-0.06%
2023/08/31	1	50.60	7	50.60	50.60	-6	11,101	-0.05%
2023/08/29	0	0.00	1	50.90	50.80	-1	12,465	-0.01%
2023/08/28	0	0.00	1	51.30	51.30	-1	12,620	-0.01%
2023/08/24	0	0.00	1	54.50	54.50	-1	12,829	-0.01%
2023/08/23	0	0.00	0	55.50	54.70	0	12,902	0.00%
2023/08/18	0	0.00	2	57.40	56.00	-2	13,234	-0.02%
2023/08/17	0	0.00	5	57.20	57.30	-5	13,551	-0.04%
2023/08/16	1	54.20	0	0.00	55.80	1	14,146	0.01%
2023/08/15	2.2	55.80	0	0.00	55.90	2.2	14,402	0.02%
2023/08/14	6	53.92	1	54.90	54.20	5	14,729	0.03%
2023/08/11	7	55.91	5	57.30	55.70	2	14,735	0.01%
2023/08/10	5	55.70	0	0.00	55.30	5	14,734	0.03%
2023/08/09	5	58.40	0	0.00	58.00	5	14,792	0.03%
2023/08/07	2	60.70	0	0.00	61.20	2	15,089	0.01%
2023/08/04	13	60.80	23	60.27	61.30	-10	15,222	-0.07%
2023/08/02	14	60.06	14	60.48	60.20	0	15,459	0.00%
2023/08/01	6	61.75	4	61.58	61.40	2	15,799	0.01%
2023/07/31	0	0.00	1	64.20	62.10	-1	15,829	-0.01%
2023/07/28	0	0.00	0	62.20	62.90	0	15,998	0.00%
2023/07/27	2	63.80	5	63.80	63.40	-3	16,521	-0.02%
2023/07/26	3	63.87	3	63.70	62.80	0	16,998	0.00%
2023/07/25	10	63.80	4	64.70	64.50	6	16,960	0.04%
2023/07/24	11	63.59	5	62.74	63.00	6	16,856	0.04%
2023/07/21	23	64.79	25	63.80	64.60	-2	16,744	-0.01%
2023/07/20	4	60.75	13.2	62.15	63.40	-9.2	16,498	-0.06%
2023/07/19	20	58.81	6	58.68	58.50	14	16,296	0.09%
2023/07/18	25	66.50	11	70.85	62.40	14	16,134	0.09%
2023/07/17	19	67.66	25.7	67.11	68.90	-6.7	15,418	-0.04%
2023/07/14	4	62.35	9	62.22	62.70	-5	14,862	-0.03%
2023/07/13	7.2	60.55	0	0.00	60.40	7.2	14,872	0.05%
2023/07/12	1	62.00	7	61.99	61.20	-6	15,249	-0.04%
2023/07/11	1.3	61.96	0.3	61.90	61.60	1	15,771	0.01%
2023/07/07	5	60.02	5	61.20	60.70	0	16,973	0.00%
2023/07/05	0	0.00	1	63.10	61.40	-1	17,324	-0.01%
2023/07/04	5	62.94	6	64.23	62.50	-1	17,348	-0.01%
2023/06/30	12	62.66	12	62.45	62.40	0	16,784	0.00%
2023/06/29	2	59.05	13	60.61	60.80	-11	16,520	-0.07%
2023/06/28	11	58.62	10	59.90	58.50	1	16,407	0.01%
2023/06/27	12.3	59.06	5	60.42	58.60	7.3	16,354	0.04%
2023/06/26	11	61.74	18	61.40	61.10	-7	16,020	-0.04%
2023/06/21	5	61.12	2	61.25	61.40	3	15,779	0.02%
2023/06/20	27	60.70	26	59.07	61.10	1	15,535	0.01%
2023/06/19	73	59.20	75	59.04	59.50	-2	15,352	-0.01%
2023/06/16	48	60.91	79	60.57	60.20	-31	15,297	-0.20%
2023/06/15	15	58.02	4	58.20	58.20	11	14,851	0.07%
2023/06/14	2	55.50	0	0.00	55.00	2	14,607	0.01%
2023/06/13	3	55.70	0	0.00	55.70	3	14,664	0.02%
2023/06/12	1	56.00	1	56.30	55.60	0	14,697	0.00%
2023/06/09	0	0.00	1	57.10	57.10	-1	14,631	-0.01%
2023/06/08	52	57.71	39	57.76	57.60	13	14,581	0.09%
2023/06/07	10	57.89	2	58.05	58.20	8	14,476	0.06%
2023/06/06	8	57.84	6	60.40	57.30	2	14,442	0.01%
2023/06/05	33	60.63	35.1	61.71	59.70	-2.1	14,455	-0.01%
2023/06/02	4	56.25	17	57.84	58.40	-13	13,721	-0.09%
2023/06/01	0	0.00	8	52.58	53.10	-8	13,461	-0.06%
2023/05/31	3	51.80	5	52.30	52.50	-2	13,456	-0.01%
2023/05/30	0	0.00	1	51.00	51.10	-1	13,338	-0.01%
2023/05/29	10	51.30	10	51.76	51.60	0	13,364	0.00%
2023/05/26	4	50.25	2	50.30	50.30	2	13,454	0.01%
2023/05/25	1	52.30	0	0.00	51.20	1	13,852	0.01%
2023/05/24	4	51.55	13	51.55	52.10	-9	14,384	-0.06%
2023/05/23	9	52.86	5	52.16	52.40	4	14,468	0.03%
2023/05/22	40	52.99	36.1	53.23	53.10	3.9	14,228	0.03%
2023/05/19	3	50.20	3	50.20	49.85	0	13,688	0.00%
2023/05/18	7	50.34	5	50.30	50.80	2	13,451	0.01%
2023/05/16	0	0.00	1	47.50	47.75	-1	13,247	-0.01%
2023/05/15	28	46.82	26	47.20	46.85	2	13,196	0.02%
2023/05/12	27	48.25	23	50.03	48.35	4	13,092	0.03%
2023/05/11	27	48.25	23	50.03	47.80	4	12,933	0.03%
2023/05/10	2	50.45	2	50.60	50.30	0	12,704	0.00%
2023/05/09	17.1	50.32	13.1	49.22	49.65	4	12,547	0.03%
2023/05/08	22	51.82	22	50.95	51.40	0	12,278	0.00%
2023/05/05	9	48.54	12	48.81	49.30	-3	11,874	-0.03%
2023/05/04	2	48.98	7	49.23	48.95	-5	11,836	-0.04%
2023/05/03	31	50.81	21	49.80	48.60	10	11,657	0.09%
2023/05/02	21	50.41	20	53.10	53.40	1	11,211	0.01%
2023/04/28	1	48.50	0	0.00	48.60	1	10,771	0.01%
2023/04/27	0	0.00	2	47.80	47.75	-2	10,783	-0.02%
2023/04/25	13.1	48.14	13	48.60	48.15	0.1	10,729	0.00%
2023/04/24	4	49.25	7	49.19	49.10	-3	10,656	-0.03%
2023/04/21	2	49.75	8	48.48	48.10	-6	10,559	-0.06%
2023/04/20	2	50.25	10	51.50	50.00	-8	10,505	-0.08%
2023/04/19	5	52.00	0	0.00	51.10	5	10,450	0.05%
2023/04/18	14	52.42	3	51.44	50.50	11	10,268	0.11%
2023/04/17	16	52.91	33	53.25	51.50	-17	10,079	-0.17%
2023/04/14	34	50.87	2	50.80	50.70	32	9,822	0.33%
2023/04/13	31	48.84	56.1	49.94	50.80	-25.1	9,202	-0.27%
2023/04/12	30	44.34	31.1	45.31	46.20	-1.1	8,361	-0.01%
2023/04/11	12	42.29	22	42.03	42.00	-10	7,681	-0.13%
2023/04/10	10	40.57	2	41.00	40.20	8	7,238	0.11%
2023/04/07	11	39.28	12	39.48	39.85	-1	7,029	-0.01%
2023/04/06	0	0.00	1	38.35	38.35	-1	6,896	-0.01%
2023/03/31	1	38.10	0	0.00	38.05	1	6,876	0.01%
2023/03/30	4	38.21	3	38.45	38.55	1	6,863	0.01%
2023/03/29	0	0.00	0.2	38.92	38.20	-0.2	6,863	0.00%
2023/03/28	2	38.70	0	0.00	38.30	2	6,886	0.03%
2023/03/27	2	39.65	0	0.00	39.05	2	6,861	0.03%
2023/03/24	1	39.05	4	38.90	39.40	-3	6,855	-0.04%
2023/03/23	0	0.00	1	39.00	39.25	-1	6,839	-0.01%
2023/03/22	2	39.78	2	40.20	39.55	0	6,811	0.00%
2023/03/21	8	40.76	15	40.48	40.50	-7	6,748	-0.10%
2023/03/20	8	39.72	209	38.05	39.80	-201	6,618	-3.04%	大賣/鉅額交易
2023/03/17	3	37.70	0	0.00	37.95	3	6,520	0.05%
2023/03/16	1	38.30	9	37.64	37.50	-8	6,480	-0.12%
2023/03/14	2	39.75	0	0.00	39.55	2	6,507	0.03%
2023/03/13	1	39.50	2	39.65	39.70	-1	6,513	-0.02%
2023/03/10	9	40.21	0	0.00	40.15	9	6,631	0.14%
2023/03/09	30	41.54	28	41.98	41.50	2	6,548	0.03%
2023/03/08	211	42.47	10	42.88	42.40	201	6,366	3.16%	大買/鉅額交易
2023/03/07	15	41.25	14	41.33	41.30	1	5,982	0.02%
2023/03/06	0	0.00	2.2	39.47	39.95	-2.2	5,738	-0.04%
2023/03/03	3	39.15	3	39.60	39.15	0	5,732	0.00%
2023/03/01	2	37.65	0	0.00	37.50	2	5,553	0.04%
2023/02/24	2	38.40	1	40.65	38.40	1	5,561	0.02%
2023/02/23	91	40.20	87	40.54	40.15	4	5,385	0.07%
2023/02/22	47	39.88	48	39.18	40.55	-1	4,864	-0.02%
2023/02/21	3	36.70	7.3	36.44	37.10	-4.3	4,204	-0.10%
2023/02/20	3	35.37	7	35.76	35.50	-4	3,994	-0.10%
2023/02/17	0	0.00	10	34.21	34.65	-10	3,871	-0.26%
2023/02/16	10	33.96	6	34.23	33.80	4	3,780	0.11%
2023/02/15	15	34.17	29	34.43	33.60	-14	3,749	-0.37%
2023/02/14	5	33.34	1.1	33.50	33.70	3.9	3,597	0.11%
2023/02/13	2	33.00	0	0.00	33.10	2	3,601	0.06%
2023/02/10	3	33.08	0	0.00	32.95	3	3,648	0.08%
2023/02/09	2	33.10	5	33.10	33.00	-3	3,617	-0.08%
2023/02/06	0	0.00	1	32.90	33.00	-1	3,537	-0.03%
2023/02/03	1	32.80	0	0.00	32.70	1	3,536	0.03%
2023/02/02	6	33.20	5	33.55	33.10	1	3,513	0.03%
2023/02/01	1	34.50	7	33.44	33.65	-6	3,441	-0.17%
2023/01/31	2.5	34.12	2	34.05	34.15	0.5	3,366	0.01%
2023/01/30	5	33.15	5	34.50	33.30	0	3,236	0.00%
2023/01/17	0.5	32.70	2	32.95	32.90	-1.5	3,140	-0.05%
2023/01/16	0	0.00	8	32.16	32.25	-8	3,051	-0.26%
2023/01/13	4	31.86	5	32.00	31.55	-1	3,000	-0.03%
2023/01/12	5	32.30	4	32.31	32.25	1	2,975	0.03%
2023/01/11	1	32.05	2	32.18	32.00	-1	2,933	-0.03%
2023/01/10	10	32.40	11	32.00	31.75	-1	2,884	-0.03%
2023/01/09	5	31.78	15	31.95	32.00	-10	2,783	-0.36%
2023/01/06	0	0.00	8	30.86	31.15	-8	2,730	-0.29%
2023/01/05	7	31.33	9	31.73	31.45	-2	2,746	-0.07%
2023/01/04	45	31.57	43	31.75	31.30	2	2,680	0.07%
2023/01/03	17.5	30.52	13	30.36	30.50	4.5	2,438	0.18%
2022/12/30	1.5	29.42	0	0.00	29.35	1.5	2,313	0.06%
2022/12/29	1	29.35	2	29.50	29.45	-1	2,312	-0.04%
2022/12/28	1	29.50	0	0.00	29.20	1	2,307	0.04%
2022/12/22	0	0.00	5	29.41	29.45	-5	2,332	-0.21%
2022/12/21	1	29.60	0	0.00	29.45	1	2,369	0.04%
2022/12/20	0	0.00	5	29.40	28.60	-5	2,368	-0.21%
2022/12/16	4	30.24	0	0.00	30.05	4	2,395	0.17%
2022/12/15	2	30.58	10	30.73	30.75	-8	2,396	-0.33%
2022/12/14	12	30.47	3.1	30.56	30.40	8.9	2,403	0.37%
2022/12/13	0	0.00	1	30.10	30.15	-1	2,438	-0.04%
2022/12/12	1	30.25	0	0.00	30.50	1	2,523	0.04%
2022/12/09	3	30.43	0	0.00	30.30	3	2,561	0.12%
2022/12/07	2	30.25	0	0.00	30.00	2	2,584	0.08%
2022/12/06	27	31.31	21.5	32.18	30.85	5.5	2,537	0.22%
2022/12/05	5	31.34	1	31.55	30.75	4	2,373	0.17%
2022/12/02	30	30.69	31	30.86	31.35	-1	2,331	-0.04%
2022/11/30	2	28.95	1	29.15	29.20	1	2,159	0.05%
2022/11/28	1	28.75	0	0.00	28.75	1	2,170	0.05%
2022/11/25	3.5	29.09	4	29.04	29.00	-0.5	2,196	-0.02%
2022/11/22	3	28.27	1	28.30	27.85	2	2,200	0.09%
2022/11/21	2	28.05	3	27.90	27.85	-1	2,153	-0.05%
2022/11/17	0	0.00	3	27.40	27.45	-3	2,308	-0.13%
2022/11/16	1	26.90	0	0.00	26.90	1	2,383	0.04%
2022/11/14	2	27.00	0	0.00	27.00	2	2,478	0.08%
2022/11/10	10	26.94	10	26.85	26.85	0	2,524	0.00%
2022/11/09	14	26.67	17	27.10	26.90	-3	2,550	-0.12%
2022/11/08	0	0.00	1	27.00	26.60	-1	2,548	-0.04%
2022/11/07	0	0.00	3	26.00	26.10	-3	2,529	-0.12%
2022/11/04	3	25.50	0	0.00	25.65	3	2,542	0.12%
2022/11/02	2	25.40	0	0.00	25.50	2	2,793	0.07%
2022/11/01	1	25.70	0	0.00	25.55	1	2,865	0.03%
2022/10/31	0	0.00	1.3	24.79	25.00	-1.3	2,910	-0.04%
2022/10/26	1	24.90	0	0.00	24.90	1	3,143	0.03%
2022/10/25	1	25.05	0	0.00	25.15	1	3,239	0.03%
2022/10/24	0	0.00	2	25.53	25.45	-2	3,395	-0.06%
2022/10/21	3	25.05	0	0.00	25.00	3	3,524	0.09%
2022/10/20	1.5	25.57	0	0.00	25.50	1.5	3,570	0.04%
2022/10/19	0	0.00	1.6	26.41	26.10	-1.6	3,684	-0.04%
2022/10/18	1	26.25	0	0.00	26.30	1	3,831	0.03%
2022/10/14	3	26.15	4	26.41	26.50	-1	4,329	-0.02%
2022/10/13	0.1	25.60	2	25.95	25.45	-1.9	4,508	-0.04%
2022/10/12	1	26.90	1	26.90	27.20	0	4,917	0.00%
2022/10/07	1	27.60	0	0.00	27.55	1	5,235	0.02%
2022/10/06	1	28.10	1	28.25	28.00	0	5,372	0.00%
2022/10/05	1	28.30	11.2	28.03	28.20	-10.2	5,590	-0.18%
2022/10/04	12	28.03	1	28.00	28.05	11	5,694	0.19%
2022/09/30	1	27.55	0	0.00	27.85	1	5,864	0.02%
2022/09/29	3	28.10	4	28.33	28.10	-1	5,904	-0.02%
2022/09/28	1	28.05	8	27.74	27.55	-7	5,916	-0.12%
2022/09/27	1	28.00	1	28.75	28.75	0	5,913	0.00%
2022/09/26	0	0.00	1	28.40	28.45	-1	5,936	-0.02%
2022/09/23	7	30.21	0	0.00	29.85	7	5,970	0.12%
2022/09/21	3	31.15	8	31.10	30.70	-5	6,153	-0.08%
2022/09/20	5.2	31.19	0	0.00	31.15	5.2	6,247	0.08%
2022/09/19	6	31.47	1	30.70	30.75	5	6,250	0.08%
2022/09/13	14	31.71	1	31.65	31.80	13	6,156	0.21%
2022/09/12	10	31.31	9	31.20	31.20	1	6,149	0.02%
2022/09/08	1	30.95	1	31.20	31.20	0	6,134	0.00%
2022/09/07	0	0.00	0	30.49	30.40	0	6,134	0.00%
2022/09/05	1	32.00	3	32.60	32.00	-2	6,159	-0.03%
2022/09/01	2	33.35	1	33.60	32.85	1	6,266	0.02%
2022/08/31	12	33.88	3	34.27	33.90	9	6,308	0.14%
2022/08/30	0	0.00	2	34.08	34.40	-2	6,565	-0.03%
2022/08/29	7	33.39	0	0.00	33.40	7	6,701	0.10%
2022/08/26	0	0.00	1	36.10	36.20	-1	6,839	-0.01%
2022/08/25	7	36.09	0	0.00	36.15	7	6,928	0.10%
2022/08/24	10	36.43	5	36.56	36.60	5	6,885	0.07%
2022/08/23	20	35.89	40	35.78	35.70	-20	6,833	-0.29%
2022/08/16	0	0.00	1	33.30	33.00	-1	6,629	-0.02%
2022/08/15	0	0.00	108	32.17	32.45	-108	6,601	-1.64%	大賣/鉅額交易
2022/08/12	0	0.00	3	31.88	31.70	-3	6,562	-0.05%
2022/08/11	0	0.00	20	32.16	32.00	-20	6,518	-0.31%
2022/08/10	28	32.20	78	32.04	32.10	-50	6,506	-0.77%
2022/08/09	17	31.80	142	32.16	31.55	-125	6,444	-1.94%	大賣/鉅額交易
2022/08/08	47	35.02	2	34.50	34.95	45	6,260	0.72%
2022/08/05	156	34.27	11	34.30	34.65	145	6,193	2.34%	大買/鉅額交易
2022/08/04	31	33.27	23	33.24	33.60	8	6,156	0.13%
2022/08/03	0	0.00	40	34.02	33.60	-40	6,082	-0.66%
2022/08/02	22	33.70	72	34.23	34.20	-50	6,036	-0.83%
2022/08/01	22	34.68	23	34.57	34.90	-1	5,928	-0.02%
2022/07/29	75	33.69	45	33.83	34.20	30	5,832	0.51%
2022/07/28	51	32.89	26	32.85	33.00	25	5,672	0.44%
2022/07/27	0	0.00	30	32.12	32.40	-30	5,532	-0.54%
2022/07/26	21	31.95	31	31.56	32.20	-10	5,506	-0.18%
2022/07/25	14	32.35	1	32.55	32.25	13	5,393	0.24%
2022/07/22	47	32.40	124	32.75	32.15	-77	5,264	-1.46%	大賣/
2022/07/21	108	34.70	116	34.48	34.20	-8	5,104	-0.16%	大買/大賣/
2022/07/20	74	37.73	51	37.28	38.00	23	4,971	0.46%
2022/07/19	96	37.16	30.2	36.85	37.80	65.8	4,813	1.37%
2022/07/18	0	0.00	14.5	34.92	36.60	-14.5	4,423	-0.33%
2022/07/15	43	32.87	20	32.60	33.30	23	4,231	0.54%
2022/07/14	58	32.36	56	32.09	32.85	2	4,149	0.05%
2022/07/13	90	31.96	9	32.36	32.20	81	4,034	2.01%
2022/07/12	0	0.00	140	30.54	30.45	-140	3,838	-3.65%	大賣/鉅額交易
2022/07/11	0	0.00	12	31.01	31.30	-12	3,851	-0.31%
2022/07/08	132	30.38	36	30.07	30.35	96	3,822	2.51%	大買/
2022/07/07	20	29.65	10	29.40	29.75	10	3,746	0.27%
2022/07/06	10	29.15	50	28.81	28.80	-40	3,714	-1.08%
2022/07/05	27	29.22	30	29.23	29.35	-3	3,717	-0.08%
2022/07/04	23	29.08	30	28.83	29.45	-7	3,705	-0.19%
2022/07/01	28	30.07	50	29.71	29.10	-22	3,703	-0.59%
2022/06/30	0	0.00	60	30.20	29.90	-60	3,663	-1.64%
2022/06/29	6	30.05	15	29.94	30.15	-9	3,612	-0.25%
2022/06/28	147	29.43	15	28.84	29.35	132	3,558	3.71%	大買/鉅額交易
2022/06/24	60	28.12	10	27.61	28.65	50	3,503	1.43%
2022/06/23	0	0.00	22	27.00	27.45	-22	3,504	-0.63%
2022/06/22	5	26.85	45	26.78	26.60	-40	3,610	-1.11%
2022/06/21	20	26.56	7	26.65	27.00	13	4,060	0.32%
2022/06/20	28	26.83	0	0.00	26.40	28	4,088	0.68%
2022/06/17	7	26.80	10	26.80	27.10	-3	4,139	-0.07%
2022/06/16	7	27.55	13	26.99	26.90	-6	4,269	-0.14%
2022/06/15	22	28.21	0	0.00	27.50	22	4,297	0.51%
2022/06/14	38	27.22	3	26.90	27.70	35	4,365	0.80%
2022/06/13	11	27.55	30	27.72	27.30	-19	4,590	-0.41%
2022/06/10	43	28.85	11	29.09	28.30	32	4,754	0.67%
2022/06/09	26	28.55	0	0.00	28.65	26	4,895	0.53%
2022/06/08	29	29.53	4	29.28	29.00	25	4,819	0.52%
2022/06/07	0	0.00	2	31.25	31.95	-2	4,542	-0.04%
2022/06/06	0	0.00	1	30.20	30.20	-1	4,348	-0.02%
2022/06/02	3	29.20	0	0.00	29.10	3	4,153	0.07%
2022/06/01	0	0.00	1	29.65	29.60	-1	4,009	-0.02%
2022/05/30	2	28.80	0	0.00	28.85	2	3,967	0.05%
2022/05/27	0	0.00	12	28.66	28.65	-12	3,932	-0.31%
2022/05/23	0	0.00	11.1	27.56	27.80	-11.1	3,838	-0.29%
2022/05/19	12.1	27.29	0	0.00	27.30	12.1	3,803	0.32%
2022/05/09	1	25.90	11	25.93	25.85	-10	3,671	-0.27%
2022/05/06	1	26.30	5	26.35	26.40	-4	3,641	-0.11%
2022/05/05	0	0.00	1	26.90	26.95	-1	3,620	-0.03%
2022/05/04	0	0.00	1	26.65	26.75	-1	3,610	-0.03%
2022/05/03	2	26.65	0	0.00	26.65	2	3,610	0.06%
2022/04/29	0	0.00	2	27.28	27.20	-2	3,581	-0.06%
2022/04/28	0	0.00	1	27.35	27.30	-1	3,571	-0.03%
2022/04/27	1	27.35	1	27.70	27.40	0	3,551	0.00%
2022/04/26	2	28.10	0	0.00	28.00	2	3,510	0.06%
2022/04/21	1	28.40	0	0.00	28.35	1	3,199	0.03%
2022/04/20	6	28.05	0	0.00	28.05	6	3,142	0.19%
2022/04/19	2	27.65	0	0.00	28.30	2	3,121	0.06%
2022/04/15	5	28.65	10	29.00	28.50	-5	3,061	-0.16%
2022/04/14	2	28.63	0	0.00	28.60	2	2,929	0.07%
2022/04/13	2	27.80	0	0.00	27.85	2	2,854	0.07%
2022/04/11	0	0.00	1	28.20	27.80	-1	2,821	-0.04%
2022/04/08	0	0.00	3	27.30	27.85	-3	2,793	-0.11%
2022/04/07	3	27.02	0	0.00	26.70	3	2,761	0.11%
2022/03/31	11	28.50	3	28.73	27.80	8	2,678	0.30%
2022/03/30	0	0.00	3	28.15	28.10	-3	2,580	-0.12%
2022/03/25	0	0.00	5	29.10	28.95	-5	2,418	-0.21%
2022/03/24	21	29.33	2	29.55	29.10	19	2,314	0.82%
2022/03/23	1	27.10	1	27.40	27.55	0	1,846	0.00%
2022/03/21	0	0.00	3	27.52	27.60	-3	1,735	-0.17%
2022/03/18	2	26.73	0	0.00	27.00	2	1,590	0.13%
2022/03/17	3	27.35	0	0.00	26.85	3	1,545	0.19%
2022/03/16	0	0.00	1	27.50	27.50	-1	1,442	-0.07%
2022/03/15	12	27.75	10	27.43	27.30	2	1,192	0.17%
2022/03/14	0	0.00	4	27.60	27.75	-4	995	-0.40%
2022/03/10	3	25.25	0	0.00	25.35	3	720	0.42%
2022/03/09	1	25.25	12	24.57	25.05	-11	683	-1.61%
2022/03/08	4	24.06	0	0.00	24.15	4	655	0.61%
2022/03/07	7	24.21	0	0.00	24.25	7	647	1.08%
2022/03/04	1	24.40	1	24.75	24.80	0	634	0.00%
2022/03/03	0	0.00	0.7	24.45	24.50	-0.7	618	-0.12%
2022/03/02	0	0.00	0	24.00	24.00	0	563	0.00%
2022/02/25	0	0.00	1	23.50	23.60	-1	562	-0.18%
2022/02/23	0	0.00	1	23.85	24.25	-1	545	-0.18%
2022/01/21	2	23.70	0	0.00	23.70	2	564	0.35%
2022/01/14	0	0.00	1	24.05	24.10	-1	544	-0.18%
2022/01/07	1	24.90	0	0.00	24.90	1	526	0.19%
2022/01/06	0	0.00	1	25.50	25.50	-1	517	-0.19%
2022/01/04	0.1	25.85	0	0.00	25.95	0.1	515	0.01%
2022/01/03	0.2	25.85	0	0.00	26.00	0.2	509	0.04%
2021/12/30	0.5	25.90	0	0.00	26.00	0.5	501	0.10%
2021/12/13	6	25.08	0	0.00	25.00	6	409	1.47%
2021/11/15	0	0.00	0.1	24.15	24.20	-0.1	436	-0.02%
2021/11/11	0	0.00	0	23.90	24.10	0	451	-0.01%
2021/11/09	0	0.00	0.1	23.95	23.95	-0.1	469	-0.02%
2021/11/01	0.2	23.95	70.5	24.06	23.90	-70.3	551	-12.74%
2021/10/29	0	0.00	23.3	23.65	23.70	-23.3	565	-4.12%
2021/10/28	0	0.00	1	23.55	23.55	-1	579	-0.17%
2021/10/26	0	0.00	0	23.45	23.25	0	593	0.00%
2021/10/07	0	0.00	1	23.00	23.20	-1	778	-0.13%
2021/10/06	1	22.70	1	23.20	22.70	0	824	0.00%
2021/10/05	0	0.00	0.4	23.50	22.90	-0.4	836	-0.04%
2021/10/04	1	23.00	0	0.00	23.05	1	838	0.12%
2021/10/01	0	0.00	1	24.30	23.75	-1	837	-0.12%
2021/09/30	1	24.05	0.1	23.30	24.05	0.9	836	0.11%
2021/09/23	0	0.00	7	23.00	23.05	-7	875	-0.80%
2021/09/02	0	0.00	2	24.15	23.95	-2	1,113	-0.18%
2021/08/30	1	24.40	0	0.00	24.30	1	1,108	0.09%
2021/08/27	1	26.30	0	0.00	26.30	1	1,103	0.09%
2021/08/25	2	25.25	0	0.00	25.30	2	1,086	0.18%
2021/08/19	0	0.00	9	24.35	24.20	-9	1,100	-0.82%
2021/08/18	2	24.50	0	0.00	24.75	2	1,099	0.18%
2021/08/10	5	26.18	0	0.00	26.20	5	1,233	0.41%
2021/08/05	0	0.00	1	27.20	27.55	-1	1,352	-0.07%
2021/08/03	0	26.90	0	0.00	26.95	0	1,382	0.00%
2021/07/23	0	0.00	5	26.55	26.50	-5	1,561	-0.32%
2021/07/22	0	0.00	4	25.99	26.00	-4	1,583	-0.25%
2021/07/21	0	0.00	4	26.11	25.85	-4	1,597	-0.25%
2021/07/20	6	26.71	0	0.00	26.55	6	1,601	0.37%
2021/07/19	0	0.00	2	26.95	26.90	-2	1,598	-0.13%
2021/07/16	1	26.40	1	26.30	26.50	0	1,583	0.00%
2021/07/15	1	26.05	1	26.05	26.15	0	1,602	0.00%
2021/07/13	2	26.55	1	26.00	25.65	1	1,757	0.06%
2021/07/07	0	0.00	11	26.00	25.60	-11	1,980	-0.56%
2021/07/05	2	25.60	0	0.00	25.65	2	2,162	0.09%
2021/07/01	5	25.36	1	25.90	25.30	4	2,178	0.18%
2021/06/29	2	25.18	2	25.50	25.15	0	2,179	0.00%
2021/06/28	1	25.10	0	0.00	25.20	1	2,183	0.05%
2021/06/25	0	0.00	2	25.25	25.15	-2	2,188	-0.09%
2021/06/18	1	25.05	0	0.00	25.05	1	2,226	0.04%
2021/06/17	1	24.95	0	0.00	25.05	1	2,229	0.04%
2021/06/15	2	25.30	1	25.15	25.35	1	2,222	0.04%
2021/06/11	16	26.26	14.1	25.69	25.60	2	2,206	0.09%
2021/05/28	0	0.00	1	23.90	23.90	-1	2,171	-0.05%
2021/05/25	3	23.70	0	0.00	23.70	3	2,177	0.14%
2021/05/20	7	23.20	7	23.46	22.75	0	2,176	0.00%
2021/05/18	0	0.00	4	21.88	22.50	-4	2,067	-0.19%
2021/05/17	2	20.50	0	0.00	20.50	2	2,050	0.10%
2021/05/14	0	0.00	2	24.00	22.70	-2	2,017	-0.10%
2021/05/13	1	21.10	0	0.00	22.25	1	1,920	0.05%
2021/05/12	0	0.00	1	22.65	23.35	-1	1,904	-0.05%
2021/05/11	2	25.03	0	0.00	24.80	2	1,865	0.11%
2021/05/10	4	25.95	1	25.95	25.95	3	1,844	0.16%
2021/05/07	4	26.69	3	27.20	26.30	1	1,852	0.05%
2021/05/06	3	25.95	0	0.00	26.10	3	1,757	0.17%
2021/04/29	61	26.85	0	0.00	26.80	61	1,685	3.62%
2021/04/28	0	0.00	4	27.25	27.40	-4	1,674	-0.24%
2021/04/27	1	26.70	0	0.00	26.90	1	1,664	0.06%
2021/04/26	1	26.65	0	0.00	26.75	1	1,646	0.06%
2021/04/22	1	27.05	0	0.00	26.60	1	1,649	0.06%
2021/04/21	2	27.15	0	0.00	27.20	2	1,615	0.12%
2021/04/20	1	27.90	0	0.00	27.65	1	1,591	0.06%
2021/04/19	1	26.50	0	0.00	27.55	1	1,535	0.07%
2021/04/16	1	26.80	1	27.30	27.05	0	1,522	0.00%
2021/04/15	7	28.03	1	27.60	27.50	6	1,565	0.38%
2021/04/12	6	27.98	38	27.04	27.10	-32	1,367	-2.34%
2021/04/09	30	26.45	0	0.00	26.50	30	1,189	2.52%
2021/04/07	0	0.00	1	26.15	26.40	-1	1,167	-0.09%
2021/03/31	1	25.95	0	0.00	25.85	1	1,148	0.09%
2021/03/23	0	0.00	10	25.75	25.50	-10	1,148	-0.87%
2021/03/22	0	0.00	2	25.30	25.50	-2	1,150	-0.17%
2021/03/19	0	0.00	0.2	25.15	25.15	-0.2	1,162	-0.02%
2021/03/17	5	25.25	0.2	25.10	25.05	4.8	1,202	0.40%
2021/03/15	4	25.35	0	0.00	25.35	4	1,270	0.31%
2021/03/10	0	0.00	0.2	24.65	24.75	-0.2	1,345	-0.02%
2021/03/09	0	0.00	1	24.55	24.55	-1	1,372	-0.07%
2021/03/05	0	0.00	1	24.80	25.05	-1	1,405	-0.07%
2021/03/04	12	25.32	1	25.35	25.45	11	1,407	0.78%
2021/02/25	0	0.00	20	24.40	24.40	-20	1,388	-1.44%
2021/02/17	0	0.00	2	23.88	24.25	-2	1,427	-0.14%
2021/01/27	1	24.20	0	0.00	24.15	1	1,675	0.06%
2021/01/26	0	0.00	3	24.15	24.15	-3	1,692	-0.18%
2021/01/22	1	24.35	0	0.00	24.40	1	1,786	0.06%
2021/01/21	1	24.80	0	0.00	24.10	1	1,798	0.06%
2021/01/19	1	25.40	0	0.00	25.40	1	1,896	0.05%
2021/01/15	0	0.00	0.3	25.59	25.50	-0.3	1,904	-0.02%
2021/01/13	0	0.00	1	26.45	26.40	-1	1,909	-0.05%
2021/01/12	0	0.00	1	26.95	26.50	-1	1,916	-0.05%
2021/01/11	1	26.85	0	0.00	26.90	1	1,874	0.05%
2021/01/08	0	0.00	1	26.25	26.40	-1	1,904	-0.05%
2021/01/07	0	0.00	2	25.70	25.70	-2	2,022	-0.10%
2021/01/06	1	25.00	0	0.00	25.00	1	2,157	0.05%
2021/01/05	0	0.00	3	25.80	25.90	-3	2,164	-0.14%
2020/12/29	1	25.90	1	26.40	25.95	0	2,295	0.00%
2020/12/25	1	26.20	0	0.00	26.20	1	2,298	0.04%
2020/12/23	0	0.00	2	26.00	26.10	-2	2,334	-0.09%
2020/12/22	3	25.70	0	0.00	25.75	3	2,357	0.13%
2020/12/17	0	0.00	2	26.10	26.10	-2	2,413	-0.08%
2020/12/15	0	0.00	6.5	26.13	26.05	-6.5	2,444	-0.27%
2020/12/14	1	26.60	0	0.00	26.65	1	2,433	0.04%
2020/12/09	26	27.82	0	0.00	27.90	26	2,498	1.04%
2020/12/07	0	0.00	3	27.45	27.20	-3	2,628	-0.11%
2020/12/04	0	0.00	8	27.81	27.60	-8	2,656	-0.30%
2020/12/03	2	27.55	2	27.85	27.55	0	2,704	0.00%
2020/12/02	2	27.45	0	0.00	27.30	2	2,844	0.07%
2020/12/01	3	27.20	0	0.00	27.25	3	2,885	0.10%
2020/11/30	8	27.60	0	0.00	27.60	8	2,916	0.27%
2020/11/27	1	27.50	0	0.00	27.50	1	2,938	0.03%
2020/11/26	0	0.00	1	27.30	27.25	-1	2,965	-0.03%
2020/11/25	0.5	27.25	0	27.15	27.15	0.5	3,062	0.02%
2020/11/24	0	0.00	0	26.95	26.85	0	3,136	0.00%
2020/11/13	0	0.00	3	27.05	26.90	-3	3,801	-0.08%
2020/11/12	3	26.85	0	0.00	26.90	3	3,939	0.08%
2020/11/11	1	27.60	5	27.55	27.60	-4	4,057	-0.10%
2020/11/10	3	28.25	4	28.61	27.95	-1	4,068	-0.02%
2020/11/09	0	0.00	2	28.55	28.55	-2	4,100	-0.05%
2020/11/06	3	28.47	0	0.00	28.20	3	4,153	0.07%
2020/11/05	6	28.54	2	28.78	28.40	4	4,168	0.10%
2020/11/04	0	0.00	3	27.65	27.70	-3	4,218	-0.07%
2020/11/02	0	0.00	3	27.40	27.65	-3	4,271	-0.07%
2020/10/30	5	28.66	2	28.63	28.35	3	4,251	0.07%
2020/10/29	1	28.10	8	27.65	28.45	-7	4,205	-0.17%
2020/10/28	25	28.65	2	28.88	28.40	23	4,211	0.55%
2020/10/22	0	0.00	2	27.35	27.40	-2	4,194	-0.05%
2020/10/21	0	0.00	1	27.75	27.80	-1	4,242	-0.02%
2020/10/20	1	27.60	0	0.00	27.70	1	4,385	0.02%
2020/10/19	4	27.95	30.7	28.18	27.95	-26.7	4,552	-0.59%
2020/10/16	2	28.33	0	0.00	28.20	2	4,825	0.04%
2020/10/15	11	29.70	6	29.67	29.30	5	4,794	0.10%
2020/10/14	0	0.00	1	27.80	28.75	-1	4,616	-0.02%
2020/10/13	1	27.45	1	28.40	27.55	0	4,541	0.00%
2020/10/12	2	27.73	4	27.96	28.00	-2	4,523	-0.04%
2020/10/08	0	0.00	4	26.85	26.75	-4	4,608	-0.09%
2020/10/07	1	27.05	1	27.05	27.15	0	4,596	0.00%
2020/10/06	21	26.94	2	26.95	26.90	19	4,590	0.41%
2020/10/05	0	0.00	1	26.00	26.30	-1	4,604	-0.02%
2020/09/30	1	25.60	1	25.90	25.90	0	4,688	0.00%
2020/09/29	1	25.65	0	0.00	25.50	1	4,726	0.02%
2020/09/25	0	0.00	5	25.25	24.90	-5	4,834	-0.10%
2020/09/24	1	25.55	5	26.26	25.55	-4	4,829	-0.08%
2020/09/23	1	26.20	10	26.70	26.25	-9	4,819	-0.19%
2020/09/22	4	26.95	3	26.70	26.60	1	4,809	0.02%
2020/09/21	1	27.30	0	0.00	27.25	1	4,787	0.02%
2020/09/17	0	0.00	2	27.65	27.50	-2	4,764	-0.04%
2020/09/16	4	27.45	0	0.00	27.35	4	4,767	0.08%
2020/09/15	2	27.88	7	27.96	27.60	-5	4,784	-0.10%
2020/09/14	6	27.24	8	27.46	27.40	-2	4,774	-0.04%
2020/09/11	28	29.55	21	29.13	28.20	7	4,714	0.15%
2020/09/10	14	28.48	5	28.66	28.75	9	4,593	0.20%
2020/09/09	2	29.10	1	29.05	29.00	1	4,515	0.02%
2020/09/08	2	29.70	0	0.00	29.35	2	4,488	0.04%
2020/09/07	26	31.13	28	31.16	30.15	-2	4,454	-0.04%
2020/09/04	3	29.72	5	29.32	29.60	-2	4,349	-0.05%
2020/09/03	5	29.75	5	29.95	29.65	0	4,311	0.00%
2020/09/02	0	0.00	3	29.85	29.85	-3	4,308	-0.07%
2020/09/01	21	30.00	2	30.15	30.00	19	4,439	0.43%
2020/08/31	8	29.94	8	30.27	30.55	0	4,486	0.00%
2020/08/28	3	30.12	2	30.38	30.30	1	4,411	0.02%
2020/08/27	9	29.78	7	29.07	28.85	2	4,311	0.05%
2020/08/26	12	30.60	20	29.75	30.50	-8	4,177	-0.19%
2020/08/25	11	29.80	0	0.00	29.35	11	4,073	0.27%
2020/08/24	17	28.99	1	28.95	29.30	16	4,021	0.40%
2020/08/21	1	28.75	0	0.00	28.50	1	4,004	0.02%
2020/08/20	0	0.00	25	26.93	27.80	-25	3,938	-0.63%
2020/08/19	3	28.35	2	28.05	28.20	1	3,933	0.03%
2020/08/18	1	27.55	1	27.45	28.30	0	3,879	0.00%
2020/08/14	1	26.20	0	0.00	26.20	1	3,585	0.03%
2020/08/13	1	26.30	0	0.00	25.90	1	3,552	0.03%
2020/08/12	0	0.00	1	26.75	26.65	-1	3,510	-0.03%
2020/08/11	3	25.72	5	25.55	25.45	-2	3,445	-0.06%
2020/08/10	0	0.00	1	25.90	25.80	-1	3,430	-0.03%
2020/08/07	23	25.36	0	0.00	25.25	23	3,292	0.70%
2020/08/06	1	25.65	0	0.00	25.20	1	3,295	0.03%
2020/08/04	1	25.05	1	24.90	24.90	0	3,277	0.00%
2020/08/03	0	0.00	1	25.10	24.85	-1	3,289	-0.03%
2020/07/31	2	24.93	2	24.90	24.80	0	3,272	0.00%
2020/07/30	21	24.96	20	25.14	25.15	1	3,284	0.03%
2020/07/29	3	24.18	3	24.52	24.55	0	3,305	0.00%
2020/07/28	1	23.85	1	24.15	23.80	0	3,284	0.00%
2020/07/27	1	24.55	0	0.00	24.30	1	3,272	0.03%
2020/07/24	12	25.39	11	25.01	25.00	1	3,226	0.03%
2020/07/23	0	0.00	3	25.77	26.20	-3	3,079	-0.10%
2020/07/22	1	24.75	1	24.55	24.70	0	2,912	0.00%
2020/07/20	0	0.00	1.2	23.45	23.75	-1.2	2,600	-0.04%
2020/07/17	1	24.15	1	24.20	23.55	0	2,601	0.00%
2020/07/15	4	24.43	5	23.55	23.45	-1	2,543	-0.04%
2020/07/10	3	23.55	1	24.20	23.50	2	2,469	0.08%
2020/07/09	1	24.65	0	0.00	24.30	1	2,435	0.04%
2020/06/22	1	23.25	1	23.40	22.90	0	2,229	0.00%
2020/06/18	0	0.00	1	22.25	22.45	-1	2,214	-0.05%
2020/06/11	0	0.00	1	22.75	22.35	-1	2,232	-0.04%
2020/06/09	0	0.00	5	23.12	23.25	-5	2,215	-0.23%
2020/06/08	5	24.37	1	24.25	23.40	4	2,204	0.18%
2020/06/05	4	23.84	4	22.68	24.00	0	2,062	0.00%
2020/06/04	0	0.00	6	21.68	21.85	-6	1,983	-0.30%
2020/05/29	1	21.00	1	21.30	21.40	0	1,983	0.00%
2020/05/28	0	0.00	3	21.35	20.95	-3	1,969	-0.15%
2020/05/27	2	20.58	2	20.78	20.70	0	1,917	0.00%
2020/05/26	8	21.13	7	21.15	20.80	1	1,930	0.05%
2020/05/22	2	20.55	0	0.00	20.60	2	1,818	0.11%
2020/05/13	0	0.00	1	20.95	20.40	-1	1,831	-0.05%
2020/05/06	0	0.00	2	19.98	19.70	-2	1,897	-0.11%
2020/05/05	0	0.00	3	19.68	20.05	-3	1,956	-0.15%
2020/05/04	0	0.00	1	19.20	19.10	-1	2,125	-0.05%
2020/04/30	0	0.00	2	19.35	19.50	-2	2,231	-0.09%
2020/04/28	0	0.00	1	18.70	18.90	-1	2,305	-0.04%
2020/04/24	0	0.00	4	18.30	18.40	-4	2,479	-0.16%
2020/04/23	6	18.42	0	0.00	18.35	6	2,525	0.24%
2020/04/21	1	18.50	0	0.00	18.25	1	2,619	0.04%
2020/04/20	1	18.55	0	18.90	18.90	1	2,686	0.04%
2020/04/17	3	19.40	1	19.35	18.90	2	2,819	0.07%
2020/04/16	0	0.00	1	18.80	18.80	-1	2,760	-0.04%
2020/04/09	1	17.65	0	0.00	17.65	1	2,819	0.04%
2020/04/01	1	16.35	0	0.00	16.40	1	2,784	0.04%
2020/03/31	1	16.75	0	0.00	16.55	1	2,790	0.04%
2020/03/25	0	0.00	0.4	15.45	15.40	-0.4	2,816	-0.01%
2020/03/23	0	0.00	10	13.72	14.10	-10	2,789	-0.36%
2020/03/20	1	14.65	0	0.00	14.60	1	2,780	0.04%
2020/03/09	1	19.05	4	19.40	19.05	-3	2,522	-0.12%
2020/03/06	2	19.98	0	0.00	19.90	2	2,507	0.08%
2020/03/04	2	19.38	0	0.00	19.30	2	2,483	0.08%
2020/03/03	4	19.65	0	0.00	19.50	4	2,478	0.16%
2020/03/02	0	0.00	1	19.15	19.40	-1	2,477	-0.04%
2020/02/27	0	0.00	2	20.02	19.70	-2	2,438	-0.08%
2020/02/26	2.1	20.10	0	0.00	20.20	2.1	2,394	0.09%
2020/02/21	0	0.00	6.1	20.43	20.45	-6.1	2,354	-0.26%
2020/02/19	0	0.00	1	20.20	20.25	-1	2,357	-0.04%
2020/02/18	2	20.10	0	0.00	20.00	2	2,340	0.09%
2020/02/17	3	20.37	0	0.00	20.35	3	2,308	0.13%
2020/02/14	0	0.00	3	20.48	20.50	-3	2,315	-0.13%
2020/02/13	1	20.80	1	20.30	20.20	0	2,307	0.00%
2020/02/12	4	20.48	1	20.45	20.75	3	2,291	0.13%
2020/02/10	2	20.40	1	20.65	20.35	1	2,267	0.04%
2020/02/07	14	20.30	0	0.00	20.30	14	2,237	0.63%
2020/02/06	3	21.03	4	21.33	21.10	-1	2,171	-0.05%
2020/02/05	7	21.30	4	22.60	21.00	3	2,089	0.14%
2020/02/04	0	0.00	11	22.10	22.10	-11	1,860	-0.59%
2020/02/03	2	20.15	0	0.00	20.10	2	1,745	0.11%
2020/01/31	2	21.10	10	21.10	20.90	-8	1,695	-0.47%
2020/01/30	0	0.00	12	20.27	20.90	-12	1,642	-0.73%
2020/01/20	5.1	21.15	0	0.00	21.15	5.1	1,542	0.33%
2020/01/17	4	20.06	1	20.05	20.10	3	1,450	0.21%
2020/01/16	4	19.94	11	19.70	19.65	-7	1,403	-0.50%
2020/01/15	1.2	19.38	0.1	19.80	19.90	1.1	1,355	0.08%
2020/01/14	1	19.45	2	19.68	19.45	-1	1,300	-0.08%
2020/01/13	10	18.75	2	18.90	19.00	8	1,223	0.65%
2019/12/30	0	0.00	0.1	17.80	17.80	-0.1	1,011	-0.01%
2019/12/18	1	17.25	0	0.00	17.25	1	953	0.10%
2019/11/15	0	0.00	1	17.35	17.45	-1	1,282	-0.08%
2019/11/14	0	0.00	5	17.40	17.30	-5	1,286	-0.39%
2019/11/13	0	0.00	5	17.60	17.55	-5	1,284	-0.39%
2019/11/11	5	17.50	0	0.00	17.45	5	1,274	0.39%
2019/11/08	0	0.00	2	17.25	17.35	-2	1,251	-0.16%
2019/11/04	10	17.00	0	0.00	17.00	10	1,264	0.79%
2019/10/31	0	0.00	3	16.85	16.85	-3	1,279	-0.23%
2019/10/21	0	0.00	3	16.95	16.80	-3	1,389	-0.22%
2019/10/18	3	17.25	0	0.00	17.10	3	1,388	0.22%
2019/10/15	0	0.00	0.1	16.85	16.70	-0.1	1,383	-0.01%
2019/10/14	0	0.00	3	16.80	17.00	-3	1,397	-0.21%
2019/10/09	2	16.65	0	0.00	16.65	2	1,406	0.14%
2019/09/18	0	0.00	3	18.20	17.90	-3	1,341	-0.22%
2019/09/17	6	18.02	0	0.00	18.15	6	1,283	0.47%
2019/08/15	1	17.30	0	0.00	17.20	1	1,212	0.08%
2019/08/06	2	17.25	0	0.00	17.45	2	1,338	0.15%
2019/07/24	0	0.00	2	18.63	18.75	-2	1,248	-0.16%
2019/07/22	0	0.00	2	17.90	18.00	-2	1,209	-0.17%
2019/07/17	2	17.50	0	0.00	17.45	2	1,215	0.16%
2019/07/15	0	0.00	0.3	19.00	17.40	-0.3	1,220	-0.02%
2019/07/12	0	0.00	20	17.35	17.35	-20	1,212	-1.65%
2019/07/11	0	0.00	20	17.20	17.20	-20	1,192	-1.68%
2019/07/10	0	0.00	1	17.30	17.15	-1	1,182	-0.08%
2019/07/09	0	0.00	5	17.00	17.00	-5	1,176	-0.43%
2019/07/03	0.2	16.60	10	16.60	16.70	-9.9	1,173	-0.84%
2019/06/21	5	16.35	0	0.00	16.20	5	1,267	0.39%
2019/06/14	5	16.55	0	0.00	16.55	5	1,243	0.40%
2019/06/06	0	0.00	3	17.10	17.00	-3	1,242	-0.24%
2019/06/05	3	16.95	3	16.82	16.95	0	1,235	0.00%
2019/05/30	0	0.00	10	16.60	16.70	-10	1,215	-0.82%
2019/05/28	0	0.00	10	16.45	16.45	-10	1,195	-0.84%
2019/05/24	0	0.00	10	16.35	16.25	-10	1,197	-0.84%
2019/05/23	11	16.19	0	0.00	16.20	11	1,218	0.90%
2019/05/22	10	16.50	10	16.90	16.25	0	1,206	0.00%
2019/05/21	10	16.50	0	0.00	16.65	10	1,165	0.86%
2019/05/20	1	16.70	5	16.50	16.65	-4	1,162	-0.34%
2019/05/17	2	16.50	3	16.23	16.15	-1	1,114	-0.09%
2019/05/15	0.1	16.65	2	16.50	16.60	-1.9	1,089	-0.17%
2019/05/10	8	15.57	0	0.00	15.60	8	1,059	0.75%
2019/04/22	0	0.00	3	15.57	15.70	-3	1,051	-0.29%
2019/04/10	2	15.30	0	0.00	15.35	2	1,033	0.19%
2019/03/21	2	14.75	2	14.75	14.75	0	1,065	0.00%
2019/03/15	0	0.00	10	14.50	14.40	-10	1,030	-0.97%
2019/02/21	0	0.00	1	14.05	14.15	-1	1,023	-0.10%
2019/02/18	0	0.00	10	13.93	13.90	-10	1,032	-0.97%
2019/02/13	10	14.25	0	0.00	14.10	10	1,042	0.96%
2019/02/12	30	14.12	30	14.30	14.40	0	1,029	0.00%
2019/01/24	10	13.40	10	13.45	13.40	0	927	0.00%
2019/01/21	0	0.00	4	13.05	13.05	-4	928	-0.43%
2018/12/24	0	0.00	3	13.85	13.90	-3	979	-0.31%
2018/12/22	20	12.97	20	13.06	13.30	0	904	0.00%
2018/12/20	10	12.90	0	0.00	12.55	10	904	1.11%
2018/11/26	0	0.00	1	13.30	13.30	-1	1,060	-0.09%
2018/11/15	0	0.00	2	12.80	12.95	-2	1,040	-0.19%
2018/11/01	2	11.80	0	0.00	11.90	2	1,116	0.18%
2018/10/31	2	11.90	0	0.00	11.85	2	1,134	0.18%
2018/10/29	5	11.60	0	0.00	11.60	5	1,135	0.44%
2018/10/25	10	11.92	0	0.00	11.65	10	1,140	0.88%
2018/10/23	0	0.00	0.2	12.90	12.60	-0.2	1,179	-0.02%
2018/10/18	0	0.00	0	13.95	12.70	0	1,188	0.00%
2018/10/17	0	0.00	0	13.95	12.70	0	1,196	0.00%
2018/10/16	1	12.80	1	12.75	12.70	0	1,202	0.00%
2018/10/11	0	0.00	1	12.85	12.60	-1	1,385	-0.07%
2018/10/05	0	0.00	18	14.14	14.35	-18	1,388	-1.30%
2018/10/04	1	14.95	0	0.00	14.75	1	1,390	0.07%
2018/10/03	16	15.28	15	15.30	15.10	1	1,408	0.07%
2018/10/01	4	15.20	12	15.23	15.10	-8	1,394	-0.57%
2018/09/28	10	15.08	13	15.25	14.90	-3	1,378	-0.22%
2018/09/27	11	15.28	1	15.25	15.10	10	1,395	0.72%
2018/09/26	17	15.26	0	0.00	15.10	17	1,396	1.22%
2018/09/25	0	0.00	25	14.93	14.85	-25	1,398	-1.79%
2018/09/20	10	14.70	0	0.00	14.50	10	1,385	0.72%
2018/09/19	19	14.78	0	0.00	14.75	19	1,428	1.33%
2018/09/17	0	0.00	3	14.50	14.50	-3	1,459	-0.21%
2018/09/14	0	0.00	5	14.20	14.25	-5	1,476	-0.34%
2018/09/12	0	0.00	7	13.90	13.90	-7	1,511	-0.46%
2018/09/10	6	13.55	0	0.00	13.45	6	1,795	0.33%
2018/09/05	0	0.00	16	14.30	14.35	-16	2,629	-0.61%
2018/09/04	0	0.00	6	14.30	14.30	-6	2,656	-0.23%
2018/08/29	0	0.00	1	14.40	14.35	-1	2,884	-0.03%
2018/08/27	10	14.05	0	0.00	14.05	10	2,992	0.33%
2018/08/24	3	14.00	3	13.95	13.95	0	3,029	0.00%
2018/08/23	23	14.31	2	13.95	14.15	21	3,097	0.68%
2018/08/22	2	13.50	0	0.00	13.50	2	3,156	0.06%
2018/08/21	0	0.00	2	13.60	13.60	-2	3,211	-0.06%
2018/08/20	2	13.10	0	0.00	13.35	2	3,229	0.06%
2018/08/16	2	13.00	2	13.40	13.25	0	3,300	0.00%
2018/08/06	0	0.00	40	15.50	15.55	-40	3,601	-1.11%
2018/08/01	10	15.70	15	15.65	15.60	-5	4,007	-0.12%
2018/07/30	17	15.79	4	15.78	15.65	13	4,069	0.32%
2018/07/26	2	15.25	0	0.00	15.25	2	4,152	0.05%
2018/07/25	0	0.00	2	15.35	15.45	-2	4,260	-0.05%
2018/07/24	0	0.00	25	15.05	15.00	-25	4,329	-0.58%
2018/07/19	0	0.00	2	15.30	15.10	-2	4,729	-0.04%
2018/07/16	25	15.22	1	15.15	15.30	24	4,649	0.52%
2018/07/13	20	14.85	1	15.05	15.10	19	4,696	0.40%
2018/07/11	12	14.73	0	0.00	14.45	12	4,803	0.25%
2018/07/10	2	14.60	0	0.00	14.65	2	4,951	0.04%
2018/07/09	1	14.80	0	0.00	14.95	1	5,063	0.02%
2018/07/03	2	15.80	15	15.60	15.30	-13	6,618	-0.20%
2018/07/02	0	0.00	5	15.70	15.65	-5	7,237	-0.07%
2018/06/28	2	16.15	1	16.20	16.20	1	7,549	0.01%
2018/06/27	16	16.16	1	16.30	16.00	15	7,643	0.20%
2018/06/26	2	15.70	0	0.00	15.80	2	7,791	0.03%
2018/06/25	2	16.50	0	0.00	16.00	2	7,764	0.03%
2018/06/22	0	0.00	2	16.60	16.60	-2	7,797	-0.03%
2018/06/20	3	17.10	0	0.00	17.10	3	7,758	0.04%
2018/06/19	16	18.19	13	17.40	17.60	3	7,668	0.04%
2018/06/15	10	17.30	0.5	17.15	17.15	9.5	7,488	0.13%
2018/06/14	31	17.41	56	18.18	17.45	-25	7,444	-0.34%
2018/06/13	0	0.00	10	17.70	17.80	-10	6,981	-0.14%
2018/06/11	0.1	16.20	1	16.15	16.30	-0.9	6,728	-0.01%
2018/06/08	5.1	16.25	0	0.00	16.05	5.1	6,670	0.08%
2018/06/07	10	15.90	11	15.94	15.80	-1	6,564	-0.02%
2018/06/06	20	16.10	5	15.95	15.85	15	6,539	0.23%
2018/06/04	0	0.00	2	16.20	15.90	-2	6,479	-0.03%
2018/06/01	2	15.55	10	15.70	15.90	-8	6,391	-0.13%
2018/05/31	3	15.87	0	0.00	15.80	3	6,356	0.05%
2018/05/30	0	0.00	3	16.08	16.25	-3	6,285	-0.05%
2018/05/29	5	15.35	2	15.45	15.40	3	6,194	0.05%
2018/05/28	20	15.35	0	0.00	15.30	20	6,143	0.33%
2018/05/25	1	15.50	0	0.00	15.60	1	6,129	0.02%
2018/05/24	5	15.72	20	15.50	15.70	-15	6,107	-0.25%
2018/05/23	2	15.18	7	15.25	15.20	-5	6,070	-0.08%
2018/05/22	24	15.95	31	15.71	15.50	-7	6,055	-0.12%
2018/05/18	2	15.85	0	0.00	15.85	2	5,987	0.03%
2018/05/16	6	16.62	5	16.30	16.30	1	5,964	0.02%
2018/05/15	1	16.90	0	0.00	16.50	1	5,978	0.02%
2018/05/14	0	0.00	3	16.17	16.30	-3	5,820	-0.05%
2018/05/11	27	16.58	31	16.16	16.35	-4	5,777	-0.07%
2018/05/10	4	15.78	2	15.95	15.70	2	5,632	0.04%
2018/05/09	3	15.57	17	15.82	16.35	-14	5,533	-0.25%
2018/05/08	10	15.00	0	0.00	15.00	10	5,346	0.19%
2018/05/07	24	14.82	20	14.83	15.05	4	5,313	0.08%
2018/05/04	20	14.90	11	15.09	14.60	9	5,280	0.17%
2018/05/03	0	0.00	2	14.65	15.05	-2	5,224	-0.04%
2018/05/02	5	15.41	13	15.90	15.05	-8	5,146	-0.16%
2018/04/30	20	16.95	16	16.81	16.65	4	5,063	0.08%
2018/04/27	52	16.58	38	16.49	16.65	14	4,998	0.28%
2018/04/26	25	17.54	35	16.98	16.25	-10	4,934	-0.20%
2018/04/25	2	17.70	17	16.83	17.90	-15	4,748	-0.32%
2018/04/24	18	16.75	5	16.55	16.30	13	4,692	0.28%
2018/04/23	1	17.25	1	17.10	17.10	0	4,673	0.00%
2018/04/20	5	17.70	0	0.00	17.25	5	4,666	0.11%
2018/04/19	18	17.45	0	0.00	17.35	18	4,641	0.39%
2018/04/18	29.3	17.38	1	17.60	17.25	28.3	4,594	0.62%
2018/04/16	10.3	16.80	30	16.87	17.55	-19.7	4,615	-0.43%
2018/04/13	12	16.97	0	0.00	16.00	12	4,468	0.27%
2018/04/12	19	17.18	13	17.35	17.20	6	4,368	0.14%
2018/04/11	13	17.24	10	17.30	17.95	3	4,538	0.07%
2018/04/10	153	19.07	149	19.19	17.55	4	4,377	0.09%	大買/大賣/
2018/04/09	13	18.19	4	18.30	18.30	9	3,337	0.27%
2018/04/03	61	16.03	51	16.19	16.65	10	3,038	0.33%
2018/04/02	0	0.00	2	15.15	15.15	-2	2,419	-0.08%
2018/03/31	16	13.56	12	13.02	13.80	4	2,368	0.17%
2018/03/30	13	12.80	10	12.81	12.55	3	2,124	0.14%
2018/03/29	1	12.40	6	12.52	12.50	-5	2,110	-0.24%
2018/03/27	10	12.27	0	0.00	12.05	10	1,944	0.51%
2018/03/23	0	0.00	1	11.25	11.55	-1	1,936	-0.05%
2018/03/21	0	0.00	15	11.88	11.85	-15	1,908	-0.79%
2018/03/19	2	11.65	0	0.00	11.70	2	1,859	0.11%
2018/03/16	15	11.75	0	0.00	11.65	15	1,858	0.81%
2018/02/07	1	10.90	0	0.00	10.80	1	2,378	0.04%
2018/01/30	7	11.88	0	0.00	11.85	7	2,320	0.30%
2018/01/23	1	11.95	0	0.00	12.05	1	2,297	0.04%
2018/01/18	1	12.25	0	0.00	12.25	1	2,252	0.04%
2018/01/11	0	0.00	20	12.68	12.25	-20	2,334	-0.86%
2018/01/10	20	12.30	2	12.30	12.35	18	2,192	0.82%
2018/01/04	0	0.00	10	11.95	11.90	-10	1,939	-0.52%