立碁 (8111)-元富-新興券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
37.00
漲跌
▼0.60
漲幅
-1.60%
成交量
2,468張
產業
上櫃光電類股
150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

立碁 (8111)籌碼相關－元富-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興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
2024/11/22	6	37.98	1	37.50	37.00	5	14,081	0.04%
2024/11/21	11	37.44	6	37.44	37.60	5	14,042	0.04%
2024/11/20	4	37.09	4	37.33	37.25	0	14,014	0.00%
2024/11/19	30	37.08	30	37.02	37.00	0	13,964	0.00%
2024/11/18	7	36.56	3	35.93	35.70	4	13,878	0.03%
2024/11/15	6	36.68	3	35.80	36.60	3	13,847	0.02%
2024/11/14	0	0.00	2	36.93	36.35	-2	13,769	-0.01%
2024/11/13	3	38.70	0	0.00	38.15	3	13,679	0.02%
2024/11/12	4	38.78	11	38.46	38.55	-7	13,631	-0.05%
2024/11/11	1	40.05	13	40.00	39.50	-12	13,561	-0.09%
2024/11/08	2	42.78	2	43.35	42.30	0	13,449	0.00%
2024/11/07	12	43.48	2	44.08	43.80	10	13,237	0.08%
2024/11/06	11	43.65	12	43.00	42.60	-1	13,104	-0.01%
2024/11/05	12	44.00	14	44.13	43.60	-2	12,998	-0.02%
2024/11/04	47	44.87	21	44.30	43.70	26	12,751	0.20%
2024/11/01	4	42.45	0	0.00	42.35	4	12,203	0.03%
2024/10/30	11	41.10	9	40.33	40.05	2	11,971	0.02%
2024/10/29	8	40.63	8	40.52	40.30	0	11,900	0.00%
2024/10/28	13	41.80	25	41.58	41.05	-12	11,828	-0.10%
2024/10/25	7	43.66	16	43.45	43.50	-9	11,667	-0.08%
2024/10/24	14	45.14	9	44.51	43.30	5	11,568	0.04%
2024/10/23	12	44.84	13	45.09	44.75	-1	11,365	-0.01%
2024/10/22	15	44.93	3	44.47	44.30	12	11,188	0.11%
2024/10/21	8	44.64	13	44.42	44.50	-5	11,078	-0.05%
2024/10/18	4	46.91	2	46.50	44.45	2	10,928	0.02%
2024/10/17	11	47.60	11	47.03	46.40	0	10,672	0.00%
2024/10/16	59	46.33	54	46.56	47.95	5	10,089	0.05%
2024/10/15	6	45.70	3	45.15	43.60	3	9,619	0.03%
2024/10/14	9	45.07	11	45.78	45.80	-2	9,155	-0.02%
2024/10/11	24	46.16	14	45.75	44.80	10	8,568	0.12%
2024/10/09	9	43.87	14	46.13	46.25	-5	7,787	-0.06%
2024/10/08	16	43.10	28	42.86	42.05	-12	7,487	-0.16%
2024/10/07	21	45.45	34	45.46	44.70	-13	7,337	-0.18%
2024/10/04	21	42.84	0.5	43.25	43.25	20.5	5,904	0.35%
2024/10/01	38.5	36.75	43.2	36.75	39.35	-4.7	5,635	-0.08%
2024/09/30	26	35.75	22	34.92	35.80	4	4,976	0.08%
2024/09/27	8	34.61	9	34.41	33.80	-1	4,604	-0.02%
2024/09/26	27	35.56	28	35.13	33.45	-1	4,304	-0.02%
2024/09/25	31	34.46	22.1	33.92	35.20	8.9	3,569	0.25%
2024/09/24	19	31.32	28.2	31.14	32.00	-9.2	3,017	-0.30%
2024/09/23	9	30.11	53	29.61	30.00	-44	2,747	-1.60%
2024/09/20	47	28.79	0	0.00	28.70	47	2,663	1.76%
2024/09/19	12	30.19	2	29.80	30.10	10	2,597	0.38%
2024/09/18	6	30.87	18	30.56	29.70	-12	2,501	-0.48%
2024/09/16	16	30.49	5	30.27	30.80	11	2,295	0.48%
2024/09/13	7	29.01	4	29.00	29.75	3	2,211	0.14%
2024/09/12	0	0.00	0.5	28.00	27.90	-0.5	2,167	-0.02%
2024/09/10	0	0.00	30	27.68	27.30	-30	2,154	-1.39%
2024/09/09	16	28.74	3	27.65	28.65	13	2,136	0.61%
2024/09/06	13	28.03	0	0.00	27.70	13	2,129	0.61%
2024/09/05	3	27.10	16	27.11	26.70	-13	2,114	-0.61%
2024/09/04	27	27.93	9	27.25	27.25	18	2,100	0.86%
2024/09/03	0	0.00	9	28.64	28.20	-9	2,073	-0.43%
2024/09/02	20	30.05	12	29.69	29.20	8	2,028	0.39%
2024/08/30	11	30.08	11	29.74	29.90	0	1,832	0.00%
2024/08/29	14	28.85	19	28.91	29.10	-5	1,522	-0.33%
2024/08/28	5.5	27.54	5	27.73	28.00	0.5	1,220	0.04%
2024/08/27	13	24.73	12.3	25.19	26.15	0.7	866	0.08%
2024/08/22	0	0.00	4	22.00	22.00	-4	617	-0.65%
2024/08/20	4	21.85	0	0.00	21.80	4	623	0.64%
2024/08/19	0	0.00	2	21.45	21.55	-2	628	-0.32%
2024/08/14	0	0.00	2	21.80	21.55	-2	660	-0.30%
2024/08/13	2	21.60	0	0.00	21.60	2	667	0.30%
2024/08/09	0	0.00	2	21.45	21.45	-2	688	-0.29%
2024/08/06	0	0.00	3	19.62	19.75	-3	699	-0.43%
2024/08/05	0	0.00	3	20.30	20.20	-3	693	-0.43%
2024/07/26	0	0.00	5	22.31	22.55	-5	689	-0.72%
2024/07/16	1	24.95	0	0.00	24.85	1	713	0.14%
2024/07/12	2	25.50	0	0.00	25.50	2	741	0.27%
2024/07/11	2	26.05	0	0.00	25.90	2	744	0.27%
2024/07/10	0	26.10	5	26.20	26.25	-5	761	-0.66%
2024/07/09	13	26.73	0	0.00	26.25	13	753	1.72%
2024/07/08	7	24.78	6	25.43	25.70	1	628	0.16%
2024/07/05	7	23.85	0	0.00	23.75	7	593	1.18%
2024/06/24	6	23.67	21	23.50	23.35	-15	1,010	-1.48%
2024/06/05	0	0.00	0	23.70	23.50	0	1,067	0.00%
2024/05/31	3	24.92	1	25.05	24.50	2	1,073	0.19%
2024/05/30	0	0.00	10	24.40	24.35	-10	1,075	-0.93%
2024/05/27	4	24.80	0	0.00	24.90	4	1,077	0.37%
2024/05/23	2	24.60	0	0.00	24.15	2	1,090	0.18%
2024/05/22	2	24.95	0	0.00	24.85	2	1,100	0.18%
2024/05/21	2	24.95	0	0.00	24.90	2	1,107	0.18%
2024/05/20	8	25.11	31	25.25	24.95	-23	1,113	-2.07%
2024/05/15	1	24.35	0	0.00	24.00	1	1,134	0.09%
2024/05/06	0	0.00	10	23.05	23.15	-10	1,500	-0.67%
2024/05/03	0	0.00	6	23.50	23.40	-6	1,610	-0.37%
2024/04/26	0	0.00	3	24.43	24.15	-3	1,694	-0.18%
2024/04/25	2	23.80	2	24.10	24.00	0	1,726	0.00%
2024/04/24	8	23.80	46	23.05	24.25	-38	1,777	-2.14%
2024/04/23	2	23.30	0	0.00	22.80	2	1,791	0.11%
2024/04/22	1	22.85	0	0.00	22.70	1	1,808	0.06%
2024/04/18	9	24.65	0	0.00	24.10	9	1,858	0.48%
2024/04/17	15	25.23	0	0.00	25.20	15	2,047	0.73%
2024/04/16	5	24.55	0	0.00	24.55	5	2,179	0.23%
2024/04/15	12	26.14	1	26.30	25.80	11	2,494	0.44%
2024/04/12	5	26.40	0	0.00	26.40	5	2,541	0.20%
2024/04/11	1	26.70	40	27.10	26.95	-39	2,508	-1.56%
2024/04/10	36	26.75	0	0.00	26.90	36	2,480	1.45%
2024/04/09	7	25.99	0	0.00	26.25	7	2,435	0.29%
2024/04/08	4	26.30	0	0.00	26.60	4	2,390	0.17%
2024/04/03	0	0.00	2.3	25.40	25.65	-2.3	2,319	-0.10%
2024/04/02	20	23.50	0	0.00	24.10	20	2,232	0.90%
2024/04/01	4	23.38	0	23.40	23.50	4	2,194	0.18%
2024/03/29	1	22.45	0	0.00	23.05	1	2,169	0.05%
2024/03/28	34	22.97	0	0.00	23.00	34	2,140	1.59%
2024/03/27	1	22.55	0	0.00	22.55	1	2,067	0.05%
2024/03/26	0	21.85	0	0.00	21.90	0	2,026	0.00%
2024/03/18	0	20.35	0	0.00	20.45	0	1,956	0.00%
2024/03/15	0	20.45	0	0.00	20.20	0	1,957	0.00%
2024/03/07	0	0.00	3	20.20	20.20	-3	1,938	-0.15%
2024/02/27	0	21.70	0	0.00	20.90	0	1,923	0.00%
2024/02/23	0	0.00	5	21.23	21.15	-5	1,913	-0.26%
2024/02/16	6	21.73	0	0.00	21.70	6	1,876	0.32%
2024/02/15	2	21.25	9	20.93	21.15	-7	1,861	-0.38%
2024/02/05	2	21.05	2	21.00	21.00	0	1,848	0.00%
2024/02/02	5	22.38	146	22.34	21.85	-141	1,819	-7.75%	大賣/鉅額交易
2024/02/01	153	22.96	8	22.88	22.85	145	1,817	7.98%	大買/鉅額交易
2024/01/31	2.2	21.20	1.1	21.15	21.20	1.2	1,645	0.07%
2024/01/29	0.1	20.65	0	0.00	20.75	0.1	1,618	0.00%
2024/01/26	4	22.29	11	21.75	21.05	-7	1,603	-0.43%
2024/01/25	9	21.47	3	21.28	20.90	6	1,484	0.40%
2024/01/23	0	0.00	2	20.38	20.35	-2	1,420	-0.14%
2024/01/22	0	0.00	2	20.40	20.20	-2	1,405	-0.14%
2024/01/19	0	0.00	2	21.20	20.60	-2	1,385	-0.14%
2024/01/18	1	21.50	0	0.00	20.60	1	1,348	0.07%
2024/01/15	0	0.00	1	20.80	20.80	-1	1,220	-0.08%
2024/01/12	18	21.03	20	21.09	20.80	-2	1,185	-0.17%
2024/01/11	56	21.29	57	21.41	21.15	-1	1,129	-0.09%
2024/01/10	14	20.95	9	21.42	21.40	5	924	0.54%
2024/01/09	26	22.18	23	20.48	20.25	3	773	0.39%
2024/01/08	0	0.00	1	19.55	20.55	-1	418	-0.24%
2023/12/28	0	18.85	0	0.00	18.65	0	346	0.01%
2023/12/14	1	18.95	0	0.00	18.80	1	341	0.29%
2023/11/21	0	19.20	0	0.00	19.25	0	297	0.00%
2023/11/13	0	0.00	1	19.00	18.60	-1	254	-0.39%
2023/11/10	1	18.50	0	0.00	18.50	1	249	0.40%
2023/11/09	0	0.00	7	18.95	19.00	-7	241	-2.90%
2023/11/08	0	0.00	1	18.15	18.90	-1	150	-0.66%
2023/11/03	0	0.00	2	17.00	17.00	-2	120	-1.67%
2023/10/18	0	17.20	0	0.00	16.90	0	147	0.00%
2023/10/12	0	17.35	0	0.00	17.45	0	165	0.00%
2023/10/05	0	17.75	0	0.00	17.50	0	180	0.00%
2023/09/25	1	17.80	0	0.00	17.65	1	217	0.46%
2023/09/18	0	0.00	1	18.25	18.20	-1	239	-0.42%
2023/08/02	0	0.00	1	18.10	17.95	-1	392	-0.25%
2023/07/20	1	18.35	0	0.00	18.45	1	461	0.22%
2023/07/17	5	19.00	0	0.00	18.90	5	739	0.68%
2023/07/11	0	0.00	1	18.65	18.60	-1	877	-0.11%
2023/07/06	1	19.45	0	0.00	19.15	1	894	0.11%
2023/07/05	0	0.00	1	19.45	19.40	-1	897	-0.11%
2023/06/29	0	0.00	1	21.05	21.15	-1	906	-0.11%
2023/06/28	1	21.05	0	0.00	21.00	1	909	0.11%
2023/06/14	0	0.00	1.1	21.80	21.55	-1.1	994	-0.11%
2023/06/09	1.1	21.95	0	0.00	21.95	1.1	1,049	0.10%
2023/06/08	0.1	22.10	0	0.00	22.05	0.1	1,063	0.00%
2023/06/07	1	22.25	0	0.00	22.25	1	1,090	0.09%
2023/06/06	0	22.10	0	0.00	22.10	0	1,135	0.00%
2023/06/05	1	22.45	1	22.70	22.45	0	1,284	0.00%
2023/05/23	0	0.00	1	21.30	21.30	-1	1,660	-0.06%
2023/05/04	1	22.50	0	0.00	22.45	1	1,620	0.06%
2023/05/02	0	0.00	2	23.10	23.20	-2	1,612	-0.12%
2023/04/28	2	22.65	0	0.00	22.60	2	1,602	0.12%
2023/04/24	0	22.90	0	0.00	22.80	0	1,548	0.00%
2023/04/21	1	23.50	0	0.00	22.85	1	1,530	0.07%
2023/04/20	5	25.47	5	25.70	24.45	0	1,457	0.00%
2023/04/19	4	25.20	2	24.65	25.40	2	1,257	0.16%
2023/04/17	0	0.00	10	22.90	22.90	-10	1,119	-0.89%
2023/04/14	1	22.70	0	0.00	22.50	1	1,108	0.09%
2023/04/13	10	23.45	0	0.00	22.85	10	1,101	0.91%
2023/04/10	0	0.00	11	22.75	22.75	-11	1,072	-1.03%
2023/04/06	11	22.29	0	0.00	22.55	11	1,055	1.04%
2023/03/31	0	22.95	0	0.00	21.95	0	1,043	0.00%
2023/03/30	0	22.35	0	0.00	21.80	0	1,038	0.00%
2023/03/28	0	21.80	0	0.00	21.55	0	1,027	0.00%
2023/03/21	0	23.00	0	0.00	22.75	0	960	0.00%
2023/03/17	50	22.45	0	0.00	22.30	50	932	5.36%
2023/03/16	10	22.50	0	0.00	22.50	10	913	1.09%
2023/03/15	1	22.85	1	23.45	22.55	0	889	0.00%
2023/03/13	0	0.00	1	22.30	22.20	-1	850	-0.12%
2023/03/10	0	0.00	1	23.00	22.95	-1	833	-0.12%
2023/03/08	2	23.68	0	0.00	23.70	2	762	0.26%
2023/03/07	3	22.05	63	21.91	22.70	-60	602	-9.96%
2023/03/06	0	0.00	11	20.71	20.65	-11	518	-2.12%
2023/03/03	0	0.00	3	20.50	20.40	-3	509	-0.59%
2023/03/01	16	21.15	21	21.29	20.65	-5	479	-1.04%
2023/02/24	5	20.20	0	0.00	20.10	5	418	1.19%
2023/02/22	14	19.36	0	0.00	19.40	14	329	4.25%
2023/02/21	0	0.00	3	17.95	18.55	-3	222	-1.35%
2023/02/08	0	0.00	11	16.45	16.40	-11	203	-5.39%
2023/02/03	11	16.30	0	0.00	16.25	11	204	5.38%
2023/01/06	0	0.00	1	15.75	15.75	-1	202	-0.49%
2022/12/27	1	15.65	0	0.00	15.65	1	253	0.39%
2022/12/09	1	16.60	0	0.00	16.60	1	440	0.23%
2022/12/05	2	17.13	0	0.00	17.15	2	436	0.46%
2022/12/01	1	16.90	0	0.00	16.90	1	433	0.23%
2022/11/30	0	0.00	1	17.05	16.95	-1	432	-0.23%
2022/11/29	0	0.00	3	16.45	16.35	-3	431	-0.70%
2022/11/17	0	0.00	1	16.50	16.45	-1	448	-0.22%
2022/11/16	1	16.10	0	0.00	16.20	1	445	0.22%
2022/10/31	0	15.00	0	0.00	14.90	0	534	0.00%
2022/10/26	3	14.90	0	0.00	14.90	3	543	0.55%
2022/10/12	1	15.85	0	0.00	16.05	1	553	0.18%
2022/09/29	2	18.25	3	17.87	17.35	-1	511	-0.20%
2022/09/28	0	0.00	2.7	17.18	17.25	-2.7	415	-0.66%
2022/09/23	0	0.00	0	16.90	16.60	0	384	0.00%
2022/09/22	0	0.00	0.3	17.00	16.85	-0.3	397	-0.06%
2022/09/14	1	17.55	0	0.00	17.55	1	499	0.20%
2022/09/08	0.1	17.40	0.2	17.58	17.35	-0.1	529	-0.01%
2022/09/05	1	18.15	0	0.00	17.95	1	537	0.19%
2022/09/02	0	0.00	0	18.75	18.70	0	538	-0.01%
2022/08/31	0	0.00	1	18.60	18.60	-1	535	-0.19%
2022/08/30	0	0.00	1	17.90	17.90	-1	529	-0.19%
2022/08/23	0	0.00	4	17.80	17.80	-4	546	-0.73%
2022/08/18	4	18.55	0	0.00	18.60	4	537	0.74%
2022/08/17	6.1	18.07	6	18.16	18.30	0.1	529	0.02%
2022/08/16	22	18.70	23.2	18.75	18.65	-1.2	511	-0.23%
2022/08/12	0	0.00	0.1	17.30	17.15	-0.1	454	-0.02%
2022/08/11	0.3	16.95	0	0.00	16.85	0.3	454	0.07%
2022/08/10	0	0.00	0.2	16.65	16.80	-0.2	456	-0.04%
2022/08/05	0.3	16.35	1.2	16.40	16.30	-0.9	469	-0.20%
2022/07/29	1	16.95	0	0.00	16.95	1	486	0.21%
2022/07/26	1	17.05	0	0.00	17.00	1	495	0.20%
2022/07/25	0	18.50	0	0.00	17.50	0	498	0.00%
2022/07/22	1	17.80	1	18.35	17.60	0	500	0.00%
2022/07/21	0	0.00	1	17.35	17.40	-1	502	-0.20%
2022/07/19	1.2	16.87	0	0.00	16.85	1.2	510	0.23%
2022/07/18	0	0.00	1	16.90	16.90	-1	518	-0.19%
2022/07/13	0	0.00	1	15.75	15.75	-1	526	-0.19%
2022/07/08	1	16.30	1	16.40	16.30	0	540	0.00%
2022/07/05	0	0.00	0.1	16.70	16.15	-0.1	553	-0.02%
2022/07/01	1	16.80	0	0.00	15.70	1	566	0.18%
2022/06/29	1	17.90	0	0.00	17.80	1	563	0.18%
2022/05/13	0	0.00	3	21.35	21.45	-3	1,348	-0.22%
2022/05/09	0	0.00	0.5	22.00	22.10	-0.5	1,940	-0.02%
2022/04/27	0	0.00	2	22.40	22.40	-2	2,131	-0.09%
2022/04/22	0	0.00	1	24.00	23.85	-1	2,217	-0.05%
2022/04/18	1	24.20	0	24.35	24.20	1	2,376	0.04%
2022/04/11	2	25.60	0	0.00	25.65	2	2,782	0.07%
2022/04/07	0	0.00	0.2	26.30	26.05	-0.2	2,992	-0.01%
2022/04/06	3	27.40	0	0.00	27.30	3	3,323	0.09%
2022/04/01	2	27.12	2	27.03	27.20	0	3,376	0.00%
2022/03/30	1	27.65	0	0.00	27.85	1	3,572	0.03%
2022/03/29	1	27.40	0	0.00	27.35	1	3,734	0.03%
2022/03/25	35	28.14	0	0.00	28.10	35	4,154	0.84%
2022/03/24	0	27.60	35	28.35	28.55	-35	4,202	-0.83%
2022/03/23	5	28.11	3	28.10	27.90	2	4,270	0.05%
2022/03/22	0	0.00	8	26.39	27.10	-8	4,291	-0.19%
2022/03/17	0	0.00	0.1	23.65	23.80	-0.1	5,415	0.00%
2022/03/07	0	0.00	2	24.60	23.50	-2	7,482	-0.03%
2022/02/25	1	25.15	1	25.10	25.10	0	7,611	0.00%
2022/02/24	0	0.00	0.8	24.95	24.90	-0.8	7,764	-0.01%
2022/02/18	1	28.15	2	28.25	28.00	-1	8,000	-0.01%
2022/02/14	3.1	29.14	2	28.90	28.20	1.1	7,979	0.01%
2022/02/11	32	30.77	2	30.60	30.00	30	7,938	0.38%
2022/02/10	10	31.58	35	31.67	31.70	-25	7,778	-0.32%
2022/02/09	18	30.24	26	30.43	29.90	-8	7,531	-0.11%
2022/02/07	1	28.30	1	28.50	28.75	0	7,389	0.00%
2022/01/26	1	28.40	0	0.00	27.80	1	7,374	0.01%
2022/01/25	1	28.95	1	28.40	28.40	0	7,356	0.00%
2022/01/24	1	28.65	1	28.85	28.90	0	7,321	0.00%
2022/01/21	3	29.60	0	0.00	28.55	3	7,294	0.04%
2022/01/20	0	0.00	1	30.30	30.30	-1	7,248	-0.01%
2022/01/19	2	29.03	2	29.18	29.35	0	7,212	0.00%
2022/01/18	2	29.50	2	29.08	28.80	0	7,192	0.00%
2022/01/17	20	29.20	20	29.55	29.25	0	7,158	0.00%
2022/01/14	1	28.35	1	28.55	28.55	0	7,109	0.00%
2022/01/07	2.4	29.99	3	29.32	29.25	-0.6	6,912	-0.01%
2022/01/06	0.4	30.30	0	0.00	30.50	0.4	6,844	0.01%
2022/01/05	2	31.10	0	0.00	30.25	2	6,799	0.03%
2022/01/04	4.1	32.17	3	32.95	31.80	1.1	6,723	0.02%
2022/01/03	1	31.90	13	31.26	31.90	-12	6,530	-0.18%
2021/12/30	1.3	30.76	6	31.18	31.45	-4.8	6,407	-0.07%
2021/12/29	24.1	31.84	17	31.63	31.80	7.1	6,297	0.11%
2021/12/28	2	30.15	0.2	30.05	30.00	1.8	5,952	0.03%
2021/12/27	1	30.30	1	30.25	30.60	0	5,897	0.00%
2021/12/24	2	30.35	2.5	31.11	29.95	-0.5	5,814	-0.01%
2021/12/23	59	31.36	85	31.41	31.10	-26	5,685	-0.46%
2021/12/22	25	30.84	27.2	31.12	30.80	-2.2	5,502	-0.04%
2021/12/21	50	30.78	29	30.66	30.40	21	5,278	0.40%
2021/12/20	9	29.59	4	30.02	29.40	5	5,046	0.10%
2021/12/17	20	29.77	5	29.61	29.65	15	4,961	0.30%
2021/12/16	7	30.26	2	30.60	30.25	5	4,811	0.10%
2021/12/15	59.1	30.55	57	31.20	30.30	2.1	4,609	0.05%
2021/12/14	7	29.24	8	29.64	30.00	-1	4,087	-0.02%
2021/12/13	12.2	29.13	18.2	29.49	29.35	-6	3,778	-0.16%
2021/12/10	10.1	28.56	3	29.20	28.00	7.1	3,381	0.21%
2021/12/09	37.2	28.01	12.5	28.88	28.75	24.7	3,185	0.78%
2021/12/08	46.4	27.25	125	27.60	28.15	-78.6	2,709	-2.90%	大賣/
2021/12/07	42.5	25.77	93	25.71	25.90	-50.5	2,112	-2.39%
2021/12/06	113.5	23.78	8	23.68	24.20	105.5	1,445	7.30%	大買/鉅額交易
2021/11/25	1	22.15	0	0.00	22.15	1	1,172	0.09%
2021/11/24	2	22.95	0	0.00	23.10	2	1,137	0.18%
2021/11/23	2	23.10	0	0.00	23.15	2	1,043	0.19%
2021/11/18	2	22.55	98	23.19	22.05	-96	827	-11.60%
2021/11/17	106	22.67	11	22.60	22.80	95	632	15.02%	大買/
2021/11/15	1	19.85	0	0.00	19.90	1	446	0.22%
2021/09/23	0	0.00	3	17.55	17.60	-3	2,196	-0.14%
2021/09/22	0	0.00	3	17.20	17.35	-3	2,205	-0.14%
2021/09/16	6	17.25	9	17.30	17.55	-3	2,213	-0.14%
2021/09/15	6	17.38	0	0.00	17.20	6	2,212	0.27%
2021/09/14	6	17.70	3	17.75	17.60	3	2,210	0.14%
2021/09/02	0	0.00	1	19.15	18.80	-1	2,293	-0.04%
2021/08/25	1	18.90	0	0.00	18.65	1	2,311	0.04%
2021/08/11	0	0.00	6	21.13	19.65	-6	2,315	-0.26%
2021/08/10	1	21.40	1	21.80	21.75	0	1,903	0.00%
2021/08/06	1	22.90	0	0.00	22.75	1	1,957	0.05%
2021/08/02	2	22.40	0	0.00	22.70	2	1,998	0.10%
2021/07/30	3	22.40	0	0.00	22.00	3	2,006	0.15%
2021/07/28	0	0.00	1	21.70	21.70	-1	2,007	-0.05%
2021/07/27	1	23.10	0	0.00	22.50	1	2,007	0.05%
2021/07/26	2	23.88	7	23.61	23.70	-5	1,981	-0.25%
2021/07/23	14	23.12	16	23.30	23.20	-2	1,746	-0.11%
2021/07/20	0	0.00	2	21.85	21.25	-2	1,663	-0.12%
2021/07/16	3	22.15	0	0.00	22.10	3	1,746	0.17%
2021/07/15	9	22.36	2	22.60	22.40	7	1,750	0.40%
2021/07/09	0	0.00	1	21.90	21.65	-1	1,591	-0.06%
2021/07/07	4	21.48	4	21.48	21.40	0	1,781	0.00%
2021/07/06	0	0.00	3	20.05	19.95	-3	1,762	-0.17%
2021/07/02	0	0.00	10	19.55	19.55	-10	1,957	-0.51%
2021/06/18	3	20.20	3	20.40	20.10	0	3,976	0.00%
2021/06/16	3	19.85	3	20.00	19.75	0	4,065	0.00%
2021/06/02	3	20.70	0	0.00	20.55	3	4,161	0.07%
2021/05/18	0	0.00	20	18.15	19.15	-20	4,233	-0.47%
2021/05/17	17	18.09	7	18.63	17.65	10	4,224	0.24%
2021/05/14	53	19.60	53	19.78	19.60	0	4,197	0.00%
2021/05/13	0	0.00	2	19.40	19.35	-2	4,145	-0.05%
2021/05/12	2	18.50	2	20.30	18.70	0	4,110	0.00%
2021/05/11	3	19.95	3	20.05	19.70	0	4,089	0.00%
2021/05/10	3	21.55	4	21.30	21.55	-1	4,070	-0.02%
2021/05/07	0	0.00	3	21.85	21.95	-3	4,063	-0.07%
2021/05/04	3	20.45	2	20.30	20.15	1	4,003	0.02%
2021/05/03	7	22.13	0	0.00	21.35	7	3,972	0.18%
2021/04/29	10	23.35	0	0.00	23.25	10	3,972	0.25%
2021/04/26	0	0.00	4	23.80	24.10	-4	3,910	-0.10%
2021/04/23	6	23.30	21	23.28	23.30	-15	3,877	-0.39%
2021/04/22	15	22.95	0	0.00	22.30	15	3,829	0.39%
2021/04/19	0	0.00	5	23.95	23.60	-5	3,741	-0.13%
2021/04/14	0	0.00	30	23.48	22.75	-30	3,774	-0.79%
2021/04/13	32	24.74	23	24.96	24.10	9	3,702	0.24%
2021/04/12	0	0.00	1	24.55	24.00	-1	3,652	-0.03%
2021/04/09	23	24.07	22	24.34	23.95	1	3,725	0.03%
2021/04/07	12	24.25	11	24.52	25.00	1	3,569	0.03%
2021/04/06	30	25.20	61	25.48	25.00	-31	3,426	-0.90%
2021/04/01	88	21.72	35	22.10	23.25	53	3,033	1.75%
2021/03/31	0	0.00	13	20.10	21.15	-13	2,528	-0.51%
2021/03/30	3	19.53	0	0.00	19.25	3	2,259	0.13%
2021/03/29	3	18.75	1	19.25	19.40	2	2,276	0.09%
2021/03/26	8	19.40	3	19.80	19.10	5	2,238	0.22%
2021/03/25	0	18.70	6	18.75	18.75	-6	1,969	-0.30%
2021/03/24	3	18.65	1	19.00	18.65	2	1,971	0.10%
2021/03/23	1	19.10	3.3	19.18	18.80	-2.3	1,940	-0.12%
2021/03/22	1	18.30	4	18.70	18.50	-3	1,853	-0.16%
2021/03/19	0	0.00	1	17.95	18.00	-1	1,795	-0.06%
2021/03/16	2	17.50	0	0.00	17.25	2	1,805	0.11%
2021/03/15	0	0.00	1	17.30	17.40	-1	1,816	-0.06%
2021/03/11	2	17.00	0	0.00	17.05	2	1,884	0.11%
2021/02/22	0	0.00	16	17.60	17.50	-16	2,288	-0.70%
2021/02/05	0	0.00	3	16.30	16.05	-3	2,318	-0.13%
2021/02/04	1	16.05	1	16.10	16.00	0	2,629	0.00%
2021/02/02	4	16.15	4	15.95	15.95	0	2,771	0.00%
2021/01/22	32	16.01	31	16.20	15.90	1	3,010	0.03%
2021/01/21	0	0.00	3	15.45	15.50	-3	3,029	-0.10%
2021/01/15	1	15.85	0	0.00	15.90	1	3,270	0.03%
2021/01/14	0	0.00	25	16.34	16.30	-25	3,319	-0.75%
2021/01/13	4	16.40	0	0.00	16.25	4	3,417	0.12%
2021/01/12	0	0.00	22	16.23	16.20	-22	3,478	-0.63%
2021/01/07	10	17.56	51	17.75	17.25	-41	4,095	-1.00%
2021/01/06	5	16.80	0	0.00	16.70	5	4,176	0.12%
2021/01/05	209	18.09	109	17.82	17.40	100	4,160	2.40%	大買/大賣/
2021/01/04	0	0.00	1	17.75	17.60	-1	4,079	-0.02%
2020/12/31	0	0.00	22	16.82	16.80	-22	4,058	-0.54%
2020/12/30	3	16.55	0	0.00	16.40	3	4,166	0.07%
2020/12/28	8	16.80	0	0.00	16.55	8	4,309	0.19%
2020/12/24	10	16.85	2	17.00	16.90	8	4,327	0.18%
2020/12/23	103	16.83	102	17.03	17.05	1	4,225	0.02%	大買/大賣/
2020/12/22	10	16.45	0	0.00	16.00	10	4,217	0.24%
2020/12/21	1	16.35	0	0.00	16.30	1	4,244	0.02%
2020/12/16	0	0.00	2	16.85	16.70	-2	4,354	-0.05%
2020/12/14	0	0.00	8	16.16	16.40	-8	4,455	-0.18%
2020/12/11	16	15.96	5	16.59	15.80	11	4,514	0.24%
2020/12/10	4	17.05	0	0.00	16.50	4	4,515	0.09%
2020/12/09	0	0.00	1	17.45	17.25	-1	4,515	-0.02%
2020/12/08	0	0.00	4	17.35	17.20	-4	4,631	-0.09%
2020/12/07	5	17.24	3	17.37	17.15	2	4,831	0.04%
2020/12/04	0	0.00	13	17.66	17.65	-13	4,898	-0.27%
2020/12/03	7	17.95	3	18.03	17.75	4	5,109	0.08%
2020/12/02	5	17.95	2	18.05	17.90	3	5,226	0.06%
2020/12/01	0	0.00	2.4	17.92	17.90	-2.4	5,347	-0.04%
2020/11/30	0	0.00	11	18.03	18.10	-11	5,665	-0.19%
2020/11/27	10	17.75	5	17.84	17.65	5	5,793	0.09%
2020/11/24	2	17.45	2	17.53	17.45	0	5,871	0.00%
2020/11/23	3	17.48	0	0.00	17.40	3	5,892	0.05%
2020/11/20	2	17.65	0	0.00	17.65	2	5,868	0.03%
2020/11/19	5	17.40	5	17.95	18.00	0	5,840	0.00%
2020/11/17	11	17.73	1	17.45	17.60	10	5,713	0.18%
2020/11/13	0	0.00	1	17.55	17.45	-1	5,658	-0.02%
2020/11/12	5	18.25	14	18.30	17.40	-9	5,661	-0.16%
2020/11/11	4	17.85	8	17.99	17.75	-4	5,349	-0.07%
2020/11/10	2	17.68	2	17.40	17.50	0	5,250	0.00%
2020/11/09	2	17.55	2	17.55	17.55	0	5,251	0.00%
2020/11/06	3	17.88	2	17.78	17.60	1	5,242	0.02%
2020/11/05	2	17.68	2	17.63	17.85	0	5,226	0.00%
2020/11/04	1	17.25	2	17.15	17.05	-1	5,278	-0.02%
2020/11/03	11	17.25	1	17.25	17.15	10	5,276	0.19%
2020/11/02	2	17.35	1	17.10	16.90	1	5,261	0.02%
2020/10/30	7	17.75	7	17.53	17.25	0	5,256	0.00%
2020/10/29	4	17.75	4	17.88	17.95	0	5,249	0.00%
2020/10/28	27	18.08	13	18.47	17.95	14	5,241	0.27%
2020/10/27	23	17.64	52	17.88	18.30	-29	5,130	-0.57%
2020/10/26	6	17.30	2	17.25	17.10	4	5,038	0.08%
2020/10/23	1	17.35	2	17.30	17.45	-1	5,017	-0.02%
2020/10/22	2	17.33	4	17.59	17.25	-2	5,006	-0.04%
2020/10/21	15	17.81	16	18.03	17.40	-1	4,988	-0.02%
2020/10/20	7	17.79	9	18.12	17.55	-2	4,892	-0.04%
2020/10/19	9	17.83	1	17.75	17.70	8	4,857	0.16%
2020/10/16	10	18.50	1	18.55	17.75	9	4,804	0.19%
2020/10/15	56	18.93	40	19.05	19.15	16	4,674	0.34%
2020/10/14	38	17.78	39	18.03	18.35	-1	4,280	-0.02%
2020/10/13	1	17.20	1	16.70	16.70	0	4,154	0.00%
2020/10/12	1	16.95	1	16.90	17.10	0	4,218	0.00%
2020/10/08	6	17.02	2	17.00	16.95	4	4,212	0.09%
2020/10/07	1	16.50	12	16.73	16.80	-11	4,177	-0.26%
2020/10/06	9	15.96	0	0.00	16.10	9	4,181	0.22%
2020/10/05	4	15.64	3	16.15	16.20	1	4,304	0.02%
2020/09/30	2	15.55	0	0.00	15.75	2	4,247	0.05%
2020/09/29	2	15.90	2	15.40	15.55	0	4,223	0.00%
2020/09/28	1	15.20	1	15.55	15.50	0	4,267	0.00%
2020/09/25	1	16.45	2	14.68	15.00	-1	4,324	-0.02%
2020/09/24	4	16.51	4	16.61	16.25	0	4,258	0.00%
2020/09/23	14	16.70	15	16.78	16.60	-1	4,226	-0.02%
2020/09/22	1	16.05	0	0.00	16.10	1	4,141	0.02%
2020/09/21	1	17.05	1	17.05	16.95	0	4,105	0.00%
2020/09/18	2	17.48	2	17.20	16.95	0	4,087	0.00%
2020/09/17	2	17.08	2	17.15	17.15	0	3,999	0.00%
2020/09/16	2	17.15	2	17.28	16.90	0	3,958	0.00%
2020/09/15	2	16.95	1	16.95	16.90	1	3,912	0.03%
2020/09/14	1	17.15	2	17.03	16.70	-1	3,906	-0.03%
2020/09/11	0	0.00	11	17.35	16.80	-11	3,911	-0.28%
2020/09/10	1.3	17.44	0	0.00	17.50	1.3	3,821	0.03%
2020/09/09	3	17.12	1	17.25	17.70	2	3,772	0.05%
2020/09/08	1	16.45	3	16.85	17.00	-2	3,657	-0.05%
2020/09/07	1	15.75	2	16.35	15.95	-1	3,424	-0.03%
2020/09/04	0	0.00	2	15.40	15.30	-2	3,268	-0.06%
2020/09/03	10	15.73	12	15.62	15.25	-2	3,119	-0.06%
2020/09/02	0	0.00	5	13.98	14.55	-5	2,757	-0.18%
2020/09/01	1	12.80	0	0.00	13.25	1	2,551	0.04%
2020/08/31	1	13.20	18	13.17	13.20	-17	2,531	-0.67%
2020/08/28	48	13.05	42	13.10	13.00	6	2,469	0.24%
2020/08/27	10	12.25	20	12.69	12.50	-10	2,401	-0.42%
2020/08/25	0	0.00	46	12.53	12.55	-46	2,342	-1.96%
2020/08/24	1	12.05	0	0.00	12.05	1	2,327	0.04%
2020/08/20	30	11.82	0	0.00	11.65	30	2,358	1.27%
2020/08/19	26	12.66	0	0.00	12.55	26	2,327	1.12%
2020/08/18	12	12.88	0	0.00	12.75	12	2,312	0.52%
2020/08/17	2	12.88	0	0.00	12.85	2	2,292	0.09%
2020/08/14	2	12.65	2	13.05	12.85	0	2,282	0.00%
2020/08/13	3	12.68	0	0.00	12.65	3	2,258	0.13%
2020/08/12	0	0.00	8	13.00	12.90	-8	2,226	-0.36%
2020/08/11	9	12.62	0	0.00	12.40	9	2,175	0.41%
2020/08/10	20	13.00	40	12.76	13.20	-20	2,134	-0.94%
2020/08/07	1	12.25	1	12.00	12.05	0	2,003	0.00%
2020/08/06	13	12.08	0	0.00	12.00	13	1,985	0.65%
2020/08/05	1	12.35	4	12.66	12.35	-3	1,970	-0.15%
2020/08/03	7	12.53	17	12.41	12.25	-10	1,920	-0.52%
2020/07/31	7	12.16	61	12.11	12.20	-54	1,866	-2.89%
2020/07/30	0	0.00	17	11.60	11.60	-17	1,850	-0.92%
2020/07/29	12	10.98	16	11.04	11.20	-4	1,839	-0.22%
2020/07/28	50	11.02	6	11.17	10.80	44	1,853	2.37%
2020/07/27	40	11.77	35	12.01	11.40	5	1,845	0.27%
2020/07/24	18	12.14	4	12.20	12.05	14	1,802	0.78%
2020/07/23	12	12.60	5	12.77	12.40	7	1,814	0.39%
2020/07/22	24	12.42	24	12.56	12.60	0	1,799	0.00%
2020/07/21	17	12.49	2	12.60	12.40	15	1,796	0.84%
2020/07/20	9	12.95	1	13.35	12.80	8	1,885	0.42%
2020/07/17	1	13.05	1	13.30	13.05	0	1,874	0.00%
2020/07/16	38	12.85	37	13.11	13.10	1	1,811	0.06%
2020/07/15	4	12.43	3	12.48	12.40	1	1,720	0.06%
2020/07/13	7	13.26	12	13.62	13.55	-5	1,607	-0.31%
2020/07/10	29	12.01	47	12.64	13.50	-18	1,452	-1.24%
2020/07/09	22	11.42	41	11.83	12.30	-19	1,299	-1.46%
2020/07/08	8	11.23	8	11.29	11.20	0	1,213	0.00%
2020/07/07	33	11.44	29	11.77	11.25	4	1,202	0.33%
2020/07/06	26	10.91	31	11.30	11.80	-5	1,149	-0.44%
2020/07/03	7	10.71	0	0.00	10.75	7	1,073	0.65%
2020/07/02	0	0.00	15	10.92	10.85	-15	1,070	-1.40%
2020/07/01	18	11.11	6	11.35	11.00	12	1,061	1.13%
2020/06/30	7	11.05	8	11.25	11.10	-1	1,050	-0.10%
2020/06/29	16	11.00	0	0.00	10.90	16	1,036	1.54%
2020/06/24	10	11.35	29	11.25	11.20	-19	1,027	-1.85%
2020/06/23	11	10.62	20	10.95	10.75	-9	1,015	-0.89%
2020/06/22	21	11.03	0	0.00	10.85	21	1,014	2.07%
2020/06/19	8	11.60	0	0.00	11.65	8	979	0.82%
2020/06/17	0	0.00	1	11.00	10.85	-1	831	-0.12%
2020/06/16	6	11.48	5	11.55	11.40	1	782	0.13%
2020/06/01	0	0.00	1	10.00	9.97	-1	572	-0.17%
2020/05/12	1	9.38	0	0.00	9.29	1	503	0.20%
2020/04/27	0	0.00	2	10.15	9.68	-2	437	-0.46%
2020/04/23	35	10.22	34	10.42	10.45	1	389	0.26%
2020/04/21	10	8.72	0	0.00	8.72	10	239	4.18%
2020/03/27	1	7.52	1	7.70	7.50	0	203	0.00%
2020/02/07	0	0.00	2	8.39	8.38	-2	135	-1.47%
2020/02/03	0	0.00	1	8.36	8.14	-1	137	-0.72%
2020/01/03	1	9.47	0	0.00	9.47	1	181	0.55%
2019/12/27	1	9.55	0	0.00	9.53	1	290	0.34%
2019/12/12	1	9.58	0	0.00	9.56	1	368	0.27%
2019/11/29	1	9.69	0	0.00	9.69	1	394	0.25%
2019/10/09	0	0.00	1	10.20	9.89	-1	367	-0.27%
2019/10/07	1	10.10	1	9.95	9.98	0	333	0.00%
2019/09/23	1	9.53	1	9.57	9.52	0	241	0.00%
2019/09/17	1	9.59	1	9.89	9.70	0	231	0.00%
2019/09/06	1	9.74	1	9.65	9.54	0	167	0.00%
2019/09/05	0	0.00	2	9.56	9.51	-2	158	-1.26%
2019/09/02	0	0.00	1	9.44	9.45	-1	147	-0.68%
2019/08/21	5	9.94	3	9.86	9.80	2	142	1.40%
2019/08/20	1	9.90	0	0.00	10.00	1	137	0.73%
2019/07/30	0	0.00	0.5	9.88	9.90	-0.5	137	-0.33%
2019/07/04	1	9.83	0	0.00	9.89	1	246	0.41%
2019/04/24	1	10.85	0	0.00	10.85	1	567	0.18%
2019/04/16	1	11.15	1	11.90	11.40	0	535	0.00%
2019/04/03	0	0.00	1	10.65	10.55	-1	448	-0.22%
2019/03/25	0	0.00	13	10.45	10.45	-13	443	-2.93%
2019/03/22	0	0.00	1	10.70	10.70	-1	445	-0.22%
2019/03/13	1	10.45	0	0.00	10.45	1	526	0.19%
2019/02/22	0	0.00	2	11.15	11.00	-2	557	-0.36%
2019/02/21	2	10.90	0	0.00	10.95	2	555	0.36%
2019/02/19	0	0.00	3	11.43	11.35	-3	541	-0.55%
2019/02/18	2	11.00	2	11.10	10.90	0	500	0.00%
2019/01/28	3	10.18	0	0.00	10.05	3	479	0.63%
2019/01/21	0	0.00	1	11.10	10.65	-1	514	-0.19%
2019/01/18	3	11.45	2	11.15	11.00	1	500	0.20%
2019/01/17	0	0.00	2	10.78	10.80	-2	421	-0.47%
2019/01/16	0	0.00	1	10.00	10.10	-1	408	-0.24%
2019/01/15	1	9.73	0	0.00	9.72	1	403	0.25%
2019/01/14	1	9.73	0	0.00	9.72	1	405	0.25%
2019/01/10	0	0.00	1	9.92	9.88	-1	408	-0.24%
2019/01/07	1	9.70	0	0.00	9.70	1	415	0.24%
2018/12/28	1	9.80	0	0.00	9.81	1	461	0.22%
2018/12/17	0	0.00	1	10.30	10.20	-1	496	-0.20%
2018/12/03	1	10.70	0	0.00	10.75	1	456	0.22%
2018/11/23	0	0.00	2	9.98	9.99	-2	439	-0.45%
2018/11/08	0	0.00	1	10.35	10.50	-1	599	-0.17%
2018/10/09	1	9.43	0	0.00	9.48	1	1,442	0.07%
2018/08/30	0	0.00	1	12.55	12.50	-1	4,785	-0.02%
2018/08/29	1	12.80	0	0.00	12.55	1	4,865	0.02%
2018/08/28	10	12.60	10	12.40	12.55	0	4,833	0.00%
2018/08/27	20	12.35	20	12.16	12.20	0	4,869	0.00%
2018/08/21	0	0.00	2	12.33	12.40	-2	5,030	-0.04%
2018/08/17	1	12.50	0	0.00	12.35	1	5,053	0.02%
2018/08/10	5	13.10	5	13.00	13.05	0	5,084	0.00%
2018/08/03	20	14.38	20	14.74	14.30	0	5,222	0.00%
2018/08/02	0	0.00	2	14.40	14.10	-2	5,176	-0.04%
2018/07/31	25	13.82	23	13.94	14.35	2	5,170	0.04%
2018/07/18	0	0.00	1	13.30	12.85	-1	5,116	-0.02%
2018/07/13	1	13.60	0	0.00	13.45	1	5,069	0.02%
2018/07/11	1	13.85	0	0.00	13.15	1	4,980	0.02%
2018/07/06	1	14.60	0	0.00	14.20	1	4,810	0.02%
2018/07/04	5	14.85	6	14.83	14.70	-1	4,740	-0.02%
2018/07/03	8	14.86	7	15.09	14.45	1	4,706	0.02%
2018/07/02	2	15.83	1	15.55	15.00	1	4,635	0.02%
2018/06/29	11	16.73	12	16.09	15.75	-1	4,562	-0.02%
2018/06/28	14	16.99	16	16.49	16.30	-2	4,470	-0.04%
2018/06/27	6	16.51	6	16.68	16.50	0	4,373	0.00%
2018/06/26	7	16.00	9	16.19	15.95	-2	4,181	-0.05%
2018/06/25	12	16.85	14	16.87	16.90	-2	4,025	-0.05%
2018/06/22	12	15.03	15	14.94	15.95	-3	3,499	-0.09%
2018/06/21	7	14.65	0	0.00	14.50	7	3,298	0.21%
2018/06/20	14	14.89	30	14.88	13.80	-16	3,230	-0.50%
2018/06/19	6	14.77	5	14.41	14.85	1	3,051	0.03%
2018/06/15	1	13.80	1	13.75	13.50	0	2,865	0.00%
2018/06/14	1	14.40	24	14.13	13.80	-23	2,858	-0.80%
2018/06/13	19	13.53	0	0.00	13.70	19	2,807	0.68%
2018/06/12	22	13.70	1	14.10	13.90	21	2,802	0.75%
2018/06/08	0	0.00	3	12.50	13.10	-3	2,588	-0.12%
2018/06/06	3	12.18	4	12.15	11.95	-1	2,451	-0.04%
2018/05/31	2	11.93	3	11.72	11.55	-1	2,273	-0.04%
2018/05/30	4	11.23	1	11.80	11.80	3	2,215	0.14%
2018/05/25	1	11.25	0	0.00	11.05	1	2,115	0.05%
2018/05/23	0	0.00	3	12.10	11.75	-3	2,074	-0.14%
2018/05/21	3	11.95	0	0.00	11.70	3	2,014	0.15%
2018/05/18	0	0.00	5	11.60	11.60	-5	1,993	-0.25%
2018/05/17	6	11.89	1	11.90	11.65	5	1,975	0.25%
2018/05/15	0	0.00	10	11.25	10.45	-10	1,869	-0.53%
2018/05/11	1	11.30	0	0.00	11.05	1	1,796	0.06%
2018/05/10	1	12.05	1	12.60	11.90	0	1,738	0.00%
2018/05/08	1	12.30	0	0.00	12.25	1	1,638	0.06%
2018/05/07	0	0.00	3	11.77	12.25	-3	1,542	-0.19%
2018/05/04	3	11.38	2	11.68	11.15	1	1,440	0.07%
2018/05/03	3	12.33	56	12.63	11.90	-53	1,394	-3.80%
2018/05/02	1	10.45	1	10.85	11.80	0	1,217	0.00%
2018/04/30	0	0.00	2	10.75	10.75	-2	1,139	-0.18%
2018/04/27	2	9.80	0	0.00	9.78	2	1,109	0.18%
2018/04/26	0	0.00	2	10.30	10.00	-2	1,104	-0.18%
2018/04/25	8	9.98	0	0.00	10.05	8	1,096	0.73%
2018/04/20	10	9.80	0	0.00	10.40	10	1,086	0.92%
2018/04/18	1	9.33	0	0.00	9.28	1	1,073	0.09%
2018/04/09	1	10.60	0	0.00	10.65	1	1,021	0.10%
2018/04/03	10	10.70	0	0.00	10.65	10	1,010	0.99%
2018/04/02	1	10.40	0	0.00	10.65	1	1,004	0.10%
2018/03/28	1	10.85	0	0.00	10.90	1	943	0.11%
2018/03/26	10	11.70	0	0.00	11.30	10	912	1.10%
2018/03/23	13	11.28	0	0.00	11.70	13	855	1.52%
2018/03/19	9	10.57	0	0.00	10.30	9	689	1.31%
2018/03/16	2	10.95	1	11.10	10.85	1	655	0.15%
2018/03/14	1	12.65	0	0.00	12.10	1	541	0.18%
2018/03/12	0	0.00	1	10.60	10.60	-1	311	-0.32%
2018/03/01	0	0.00	1	8.87	9.08	-1	303	-0.33%
2018/02/21	1	8.61	0	0.00	8.60	1	487	0.21%
2018/02/09	0	0.00	1	8.40	8.36	-1	484	-0.21%
2018/02/07	2	8.71	1	8.99	8.51	1	484	0.21%
2018/01/18	0	0.00	12	9.49	9.63	-12	490	-2.45%
2018/01/16	0	0.00	11	9.71	9.63	-11	489	-2.25%
2018/01/12	0	0.00	12	9.85	9.88	-12	487	-2.46%
2018/01/10	0	0.00	22	9.85	9.81	-22	490	-4.49%