愛地雅 (8933)-元富-城東券商分點個股進出

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

愛地雅

(8933)

股價
8.52
漲跌
--
漲幅
0.00%
成交量
129張
產業
上櫃運動休閒類股
149人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

愛地雅 (8933)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	8.52	0	0.00	8.52	3	220	1.36%
2024/11/22	0	0.00	0	8.58	8.58	0	240	0.00%
2024/11/20	0.1	8.59	0	0.00	8.52	0.1	239	0.03%
2024/11/19	0.2	8.61	0	0.00	8.61	0.2	239	0.08%
2024/11/12	1	8.71	0	0.00	8.65	1	246	0.41%
2024/11/07	0	0.00	0.4	8.69	8.69	-0.4	242	-0.18%
2024/11/06	0	0.00	0.3	8.67	8.64	-0.3	242	-0.11%
2024/10/25	1	8.68	0	0.00	8.86	1	279	0.36%
2024/10/22	0.2	8.86	0	0.00	8.83	0.2	273	0.07%
2024/09/19	0	9.21	10	9.16	9.19	-10	405	-2.47%
2024/09/16	0	0.00	5.6	9.07	9.38	-5.6	409	-1.37%
2024/09/02	0.2	9.17	0	0.00	9.15	0.2	488	0.04%
2024/08/29	0	0.00	2	9.07	9.11	-2	491	-0.41%
2024/08/27	0	0.00	4	9.08	9.09	-4	508	-0.79%
2024/08/19	0	0.00	0.5	9.22	9.19	-0.5	540	-0.09%
2024/08/14	1	9.03	0	0.00	9.03	1	556	0.18%
2024/07/30	0	0.00	9	9.59	9.69	-9	540	-1.66%
2024/07/19	0	0.00	1	10.00	9.99	-1	558	-0.18%
2024/07/11	0.2	10.20	0	0.00	10.20	0.2	564	0.04%
2024/07/09	2	9.91	0	0.00	9.87	2	549	0.36%
2024/07/08	0	0.00	9	9.88	9.89	-9	555	-1.62%
2024/07/04	1	9.66	0	0.00	9.73	1	564	0.18%
2024/07/03	8	9.73	2	9.73	9.74	6	563	1.06%
2024/07/02	1	9.57	3	9.66	9.60	-2	557	-0.36%
2024/07/01	10	9.98	0	0.00	9.96	10	511	1.95%
2024/05/28	0	10.50	10	10.50	10.55	-10	904	-1.10%
2024/05/27	10	10.50	0	0.00	10.50	10	894	1.12%
2024/04/11	0	0.00	1	10.75	10.80	-1	775	-0.13%
2024/03/29	1	10.60	0	0.00	10.80	1	726	0.14%
2024/03/20	0.6	10.50	0	0.00	10.45	0.6	696	0.09%
2024/03/18	0	0.00	2	10.10	10.05	-2	725	-0.28%
2024/03/11	3	10.65	3	10.72	10.65	0	643	0.00%
2024/03/08	8.4	11.53	8	11.04	11.75	0.4	542	0.07%
2024/03/07	7	10.15	1	10.80	10.80	6	342	1.75%
2024/03/01	0.1	9.88	0	0.00	9.86	0.1	276	0.04%
2024/02/27	0.1	9.99	0	0.00	9.86	0.1	280	0.04%
2024/02/20	2	9.92	0	0.00	9.96	2	285	0.70%
2024/01/15	1	9.78	0.9	9.82	9.77	0.1	268	0.04%
2023/12/13	4	9.69	0	0.00	10.20	4	288	1.39%
2023/12/07	0.5	9.84	0	0.00	9.77	0.5	249	0.20%
2023/11/30	0.2	9.85	2	9.79	9.85	-1.8	245	-0.73%
2023/11/15	0	0.00	1	9.86	9.86	-1	270	-0.37%
2023/11/08	0.1	9.96	0	0.00	9.93	0.1	307	0.03%
2023/11/07	0.1	9.96	0	0.00	9.91	0.1	313	0.03%
2023/11/02	0.1	9.86	0	0.00	9.80	0.1	329	0.03%
2023/10/19	0.1	9.99	0	0.00	9.93	0.1	398	0.03%
2023/09/19	4	10.20	0	0.00	10.05	4	718	0.56%
2023/08/28	0.1	10.00	0	0.00	9.91	0.1	833	0.01%
2023/08/22	0.1	10.15	0	0.00	10.05	0.1	865	0.01%
2023/08/16	0.1	9.74	0	0.00	9.82	0.1	871	0.01%
2023/08/14	0.1	9.93	0	0.00	9.87	0.1	881	0.01%
2023/08/11	0.1	10.00	0	0.00	9.97	0.1	877	0.01%
2023/08/10	0.1	10.05	0	0.00	9.90	0.1	881	0.01%
2023/08/09	0.1	10.15	0	0.00	10.05	0.1	884	0.01%
2023/08/07	0.1	10.20	0	0.00	10.10	0.1	936	0.01%
2023/08/04	0.1	10.20	0	0.00	10.15	0.1	947	0.01%
2023/08/01	0.1	10.20	0	0.00	10.15	0.1	959	0.01%
2023/07/31	0.1	10.20	0	0.00	10.05	0.1	966	0.01%
2023/07/28	0.1	10.25	0	0.00	10.05	0.1	971	0.01%
2023/07/27	0.1	10.15	0	0.00	10.10	0.1	968	0.01%
2023/07/26	0.1	10.20	0	0.00	10.15	0.1	968	0.01%
2023/07/25	0.1	10.30	0	0.00	10.25	0.1	971	0.01%
2023/07/24	0.1	10.55	0	0.00	10.40	0.1	977	0.01%
2023/07/21	3	10.78	0	0.00	11.05	3	972	0.31%
2023/07/20	1	9.65	0	0.00	10.60	1	941	0.11%
2023/07/17	6	9.86	10	10.15	10.05	-4	934	-0.43%
2023/07/14	0.1	10.75	0	0.00	10.65	0.1	901	0.01%
2023/07/13	1.2	10.86	0	0.00	10.80	1.2	909	0.13%
2023/07/12	0.2	11.05	0	0.00	10.85	0.2	929	0.02%
2023/07/11	2	11.00	0	0.00	11.05	2	959	0.21%
2023/07/10	0.1	11.30	0	0.00	11.20	0.1	953	0.01%
2023/07/07	0.2	11.33	0	0.00	11.25	0.2	1,017	0.01%
2023/07/06	0.2	11.33	0	0.00	11.30	0.2	1,014	0.02%
2023/07/04	1	11.30	0	0.00	11.25	1	1,027	0.10%
2023/06/29	1	11.20	0	0.00	11.30	1	1,021	0.10%
2023/06/28	0.1	11.30	0	0.00	11.20	0.1	1,014	0.01%
2023/06/27	5	11.20	0	0.00	11.20	5	1,023	0.49%
2023/06/21	0.1	11.35	0	0.00	11.25	0.1	1,032	0.01%
2023/06/20	0	11.40	0	0.00	11.30	0	1,039	0.00%
2023/06/15	1	11.30	1	11.30	11.35	0	1,061	0.00%
2023/06/14	0.1	11.45	0	0.00	11.40	0.1	1,080	0.01%
2023/06/13	0.1	11.40	0	0.00	11.40	0.1	1,193	0.01%
2023/06/12	0.1	11.50	0	0.00	11.45	0.1	1,215	0.01%
2023/06/06	0.1	11.65	0	0.00	11.55	0.1	1,398	0.01%
2023/06/05	0.2	11.33	0	0.00	11.65	0.2	1,606	0.01%
2023/06/02	0.1	11.35	0	0.00	11.35	0.1	1,599	0.01%
2023/05/31	0.1	11.30	0	0.00	11.20	0.1	1,624	0.01%
2023/05/29	1.1	11.30	10	11.25	11.35	-8.9	1,650	-0.54%
2023/05/26	0.2	11.30	0	0.00	11.25	0.2	1,685	0.01%
2023/05/24	1	11.30	0	0.00	11.40	1	1,706	0.06%
2023/05/18	0.1	11.55	0	0.00	11.50	0.1	1,749	0.01%
2023/05/16	0.1	11.50	0	0.00	11.40	0.1	1,761	0.01%
2023/05/11	0.1	11.40	0	0.00	11.25	0.1	1,801	0.01%
2023/05/09	0.1	11.75	0	0.00	11.60	0.1	1,822	0.01%
2023/05/03	0.1	12.15	0	0.00	12.05	0.1	1,906	0.01%
2023/04/24	0.1	12.20	0	0.00	12.15	0.1	2,458	0.00%
2023/04/21	1	12.00	0	0.00	12.00	1	2,550	0.04%
2023/04/17	1.1	12.66	1	12.70	12.70	0.1	2,606	0.00%
2023/04/14	1	12.80	0	0.00	12.90	1	2,640	0.04%
2023/04/13	5	13.15	4	13.15	13.15	1	2,709	0.04%
2023/04/07	1	12.65	0	0.00	12.65	1	2,832	0.04%
2023/04/06	1	12.60	0	0.00	12.80	1	2,909	0.03%
2023/03/30	0	0.00	1	12.90	12.85	-1	3,540	-0.03%
2023/03/27	0	13.30	0	0.00	13.15	0	3,871	0.00%
2023/03/24	0	13.35	0	0.00	13.25	0	3,910	0.00%
2023/03/22	1	13.45	0	0.00	13.45	1	4,062	0.02%
2023/03/16	2.1	12.61	0	0.00	12.60	2.1	4,200	0.05%
2023/03/15	1	13.50	0	0.00	13.40	1	4,124	0.02%
2023/03/14	1	13.60	0	0.00	13.55	1	4,153	0.02%
2023/03/10	2	15.50	0	0.00	15.45	2	4,103	0.05%
2023/03/09	1	15.90	0	0.00	15.90	1	4,174	0.02%
2023/03/08	1	15.95	0	0.00	16.10	1	4,330	0.02%
2023/03/06	2	15.85	0	0.00	16.05	2	4,235	0.05%
2023/03/03	2	15.80	0	0.00	15.80	2	4,264	0.05%
2023/02/15	2	15.80	0	0.00	15.80	2	5,691	0.04%
2023/02/14	0	0.00	2	15.88	15.90	-2	5,775	-0.03%
2023/02/09	2	16.15	2	16.15	16.15	0	6,435	0.00%
2023/02/08	1	16.30	0	0.00	16.25	1	6,606	0.02%
2023/02/07	3	16.58	3	16.55	16.45	0	6,934	0.00%
2023/02/06	2	16.45	1	16.55	16.50	1	7,390	0.01%
2023/02/03	41	16.65	1	16.85	16.50	40	7,590	0.53%
2023/02/02	1	16.55	0	0.00	16.65	1	7,672	0.01%
2023/02/01	1	16.30	1	16.40	16.35	0	7,714	0.00%
2023/01/31	0	0.00	1	16.25	16.25	-1	7,817	-0.01%
2023/01/17	10	16.00	0	0.00	16.00	10	8,028	0.12%
2023/01/16	1	16.10	10	16.25	16.30	-9	8,190	-0.11%
2023/01/13	13	16.63	2	16.25	16.55	11	8,547	0.13%
2023/01/11	1	16.45	0	0.00	16.35	1	9,024	0.01%
2023/01/10	0	0.00	12	15.80	15.85	-12	9,251	-0.13%
2023/01/04	0	0.00	5	16.62	16.55	-5	10,565	-0.05%
2023/01/03	6	16.99	1	16.95	16.60	5	10,960	0.05%
2022/12/30	1	16.35	1	16.50	16.50	0	10,953	0.00%
2022/12/29	0	0.00	1	15.90	15.85	-1	11,108	-0.01%
2022/12/28	0	0.00	6	15.95	15.80	-6	11,744	-0.05%
2022/12/26	2	15.65	1	15.95	15.55	1	12,056	0.01%
2022/12/22	13	15.83	14.5	15.93	16.00	-1.5	12,361	-0.01%
2022/12/21	0	0.00	1	15.35	15.30	-1	12,075	-0.01%
2022/12/20	4	15.29	7	15.09	15.10	-3	12,285	-0.02%
2022/12/19	2	16.45	0	0.00	15.80	2	12,417	0.02%
2022/12/16	2	16.15	0	0.00	15.95	2	12,575	0.02%
2022/12/15	1	15.90	1	16.30	16.40	0	12,911	0.00%
2022/12/14	1	16.65	1	16.55	16.60	0	13,143	0.00%
2022/12/13	6.3	16.74	36	16.64	16.60	-29.7	13,702	-0.22%
2022/12/08	0	0.00	2	17.95	17.95	-2	15,304	-0.01%
2022/12/07	1	17.85	0	0.00	17.70	1	16,054	0.01%
2022/12/05	0	0.00	2	18.40	18.50	-2	17,173	-0.01%
2022/12/01	2	18.43	0	0.00	18.30	2	17,646	0.01%
2022/11/30	7	18.60	2	18.70	18.40	5	17,861	0.03%
2022/11/29	5	17.95	0	0.00	18.20	5	18,098	0.03%
2022/11/28	26	17.93	1	17.80	17.70	25	18,475	0.14%
2022/11/24	1	18.15	0	0.00	18.10	1	18,958	0.01%
2022/11/22	2	18.15	0	0.00	18.20	2	19,425	0.01%
2022/11/21	13	18.62	13	18.63	18.55	0	19,706	0.00%
2022/11/17	1	18.60	1	18.30	18.25	0	19,868	0.00%
2022/11/16	5	18.75	8	18.61	18.35	-3	19,851	-0.02%
2022/11/15	2	18.25	0	0.00	18.15	2	19,693	0.01%
2022/11/14	9	18.16	1	18.15	18.10	8	19,596	0.04%
2022/11/11	19	19.49	104	19.33	18.70	-85	19,353	-0.44%	大賣/
2022/11/10	16	20.85	5	20.70	20.60	11	18,941	0.06%
2022/11/09	3	21.22	0	0.00	21.20	3	18,855	0.02%
2022/11/08	24	22.61	12	21.77	21.10	12	18,750	0.06%
2022/11/07	88	22.91	10	22.61	22.45	78	18,414	0.42%
2022/11/04	3	21.60	14	22.06	21.90	-11	18,180	-0.06%
2022/11/03	5	21.90	17	22.44	21.90	-12	17,991	-0.07%
2022/11/02	2	22.70	9	22.33	22.30	-7	17,644	-0.04%
2022/11/01	14	20.98	12	21.06	21.20	2	17,196	0.01%
2022/10/31	10	19.80	12	20.14	20.70	-2	16,982	-0.01%
2022/10/28	5	19.55	0	0.00	19.50	5	16,865	0.03%
2022/10/27	1	20.20	11	20.19	20.25	-10	16,774	-0.06%
2022/10/26	24	20.01	23	19.91	19.70	1	16,656	0.01%
2022/10/25	4	20.51	3	20.30	20.20	1	16,516	0.01%
2022/10/24	7	21.02	4	21.20	20.65	3	16,353	0.02%
2022/10/21	17	21.73	9	21.80	21.00	8	16,167	0.05%
2022/10/20	69	22.42	69	22.69	22.80	0	15,741	0.00%
2022/10/19	13	23.02	19	23.55	22.45	-6	15,325	-0.04%
2022/10/18	13	23.07	23	23.26	22.90	-10	14,837	-0.07%
2022/10/17	9	22.43	8	22.73	23.10	1	14,506	0.01%
2022/10/14	38	21.36	23	21.64	21.50	15	14,108	0.11%
2022/10/13	17	20.79	28	20.07	20.25	-11	13,672	-0.08%
2022/10/12	2	21.23	1	21.00	21.20	1	13,366	0.01%
2022/10/11	40	20.44	38	20.56	19.80	2	13,026	0.02%
2022/10/07	0	0.00	1	20.35	20.30	-1	12,563	-0.01%
2022/10/06	3	20.80	12	20.44	20.60	-9	12,460	-0.07%
2022/10/05	42	20.98	27	21.13	20.40	15	12,206	0.12%
2022/10/04	5	19.65	1	19.75	19.95	4	11,552	0.03%
2022/10/03	3	18.57	0	0.00	18.15	3	11,375	0.03%
2022/09/30	1	19.00	3	18.23	19.00	-2	11,146	-0.02%
2022/09/29	2	18.30	2	18.45	17.95	0	10,910	0.00%
2022/09/28	7	18.43	28	19.05	18.20	-21	10,699	-0.20%
2022/09/27	39	19.81	31	19.84	20.20	8	10,397	0.08%
2022/09/26	0	0.00	1	20.20	19.55	-1	10,137	-0.01%
2022/09/23	22	20.25	5	20.46	20.10	17	9,847	0.17%
2022/09/22	16	20.85	17	21.11	21.15	-1	9,553	-0.01%
2022/09/21	12	21.37	19	22.02	21.25	-7	9,177	-0.08%
2022/09/20	41	21.69	13	21.88	22.30	28	8,820	0.32%
2022/09/19	25	23.43	28	23.23	22.95	-3	8,215	-0.04%
2022/09/16	29	22.63	25	22.96	22.65	4	7,685	0.05%
2022/09/15	11	23.89	20	23.78	23.45	-9	7,174	-0.13%
2022/09/14	13	23.78	23.6	23.94	24.95	-10.6	6,431	-0.16%
2022/09/13	15	23.04	27.7	22.85	22.70	-12.7	5,667	-0.22%
2022/09/12	4	21.65	264	21.64	21.65	-260	4,811	-5.40%	大賣/鉅額交易
2022/09/08	18	19.82	20	19.79	19.70	-2	4,509	-0.04%
2022/09/07	36	18.30	49	18.49	19.00	-13	4,291	-0.30%
2022/09/06	30	18.93	85.7	19.45	18.45	-55.7	3,952	-1.41%
2022/09/05	32	20.29	42	20.35	20.45	-10	3,645	-0.27%
2022/09/02	36	18.98	26	19.18	19.70	10	3,219	0.31%
2022/09/01	19	17.78	47	17.83	18.25	-28	2,785	-1.01%
2022/08/31	6	16.79	87	16.99	17.05	-81	2,380	-3.40%
2022/08/30	13	16.56	29	16.59	16.90	-16	2,193	-0.73%
2022/08/29	17	15.46	40	15.73	16.00	-23	1,935	-1.19%
2022/08/26	40	15.60	23	15.82	15.50	17	1,674	1.02%
2022/08/25	21	14.92	6	15.40	14.65	15	1,322	1.13%
2022/08/24	6	14.42	3	14.38	14.45	3	1,053	0.28%
2022/08/23	1	13.25	2	13.05	13.15	-1	801	-0.12%
2022/08/22	20	12.95	10	12.78	12.80	10	741	1.35%
2022/08/19	0	0.00	5	13.00	12.85	-5	719	-0.70%
2022/08/16	10	12.50	0	0.00	12.35	10	610	1.64%
2022/08/12	5	12.32	1	12.25	12.15	4	589	0.68%
2022/08/11	30	12.49	15	12.33	12.30	15	579	2.59%
2022/08/04	1.1	10.90	0	0.00	10.95	1.1	494	0.21%
2022/08/02	0	11.05	0	0.00	10.95	0	500	0.01%
2022/07/25	0	11.40	0	0.00	11.40	0	493	0.01%
2022/07/20	0.1	11.40	0	0.00	11.50	0.1	500	0.01%
2022/07/14	4	11.20	0	0.00	11.15	4	504	0.79%
2022/07/04	0	0.00	10	11.00	11.05	-10	540	-1.85%
2022/07/01	1	11.35	0	0.00	11.05	1	542	0.18%
2022/06/30	7	11.60	7	11.71	11.60	0	537	0.01%
2022/06/27	0	0.00	20	12.20	12.30	-20	553	-3.61%
2022/06/23	13	12.30	0	0.00	12.25	13	555	2.34%
2022/06/22	7	12.35	0	0.00	12.35	7	552	1.27%
2022/06/21	24	12.51	24	12.46	12.60	0	546	0.00%
2022/06/20	0	0.00	1	12.85	12.30	-1	537	-0.19%
2022/06/10	0	0.00	2	12.80	12.60	-2	477	-0.42%
2022/06/07	2	12.85	0	0.00	12.45	2	462	0.43%
2022/05/03	1	11.75	0	0.00	11.80	1	666	0.15%
2022/04/29	0.1	11.85	0	0.00	11.85	0.1	681	0.01%
2022/04/28	0.1	11.95	0	0.00	11.75	0.1	697	0.01%
2022/04/25	0.1	12.22	0	0.00	12.15	0.1	699	0.01%
2022/04/18	0.1	12.55	0	0.00	12.40	0.1	774	0.01%
2022/04/15	0.1	12.65	0	0.00	12.55	0.1	787	0.01%
2022/04/13	1	12.65	0	0.00	12.70	1	820	0.12%
2022/04/11	0	0.00	22	13.18	12.80	-22	880	-2.50%
2022/04/08	2	12.85	0	0.00	12.70	2	900	0.22%
2022/04/01	0.2	12.95	0	0.00	12.75	0.2	939	0.02%
2022/03/31	5.4	12.83	5	12.80	12.90	0.4	981	0.04%
2022/03/23	1	12.25	0	0.00	12.20	1	1,379	0.07%
2022/03/16	0	0.00	1	12.15	12.15	-1	1,442	-0.07%
2022/03/11	0.2	12.35	0	0.00	12.20	0.2	1,458	0.01%
2022/03/01	1	12.85	0	0.00	12.85	1	1,443	0.07%
2022/02/22	5	12.90	0	0.00	12.85	5	1,402	0.36%
2022/02/21	0	0.00	10	13.10	12.85	-10	1,395	-0.72%
2022/02/16	0.2	12.40	0	0.00	12.40	0.2	1,442	0.01%
2022/02/15	0.4	12.35	0	0.00	12.35	0.4	1,440	0.03%
2022/02/10	20	12.70	0	0.00	12.75	20	1,440	1.39%
2022/02/09	20	12.70	0	0.00	12.75	20	1,435	1.39%
2022/02/08	0	0.00	5	12.90	12.80	-5	1,425	-0.35%
2022/02/07	0	0.00	12	12.00	12.05	-12	1,405	-0.85%
2022/01/26	0.1	11.85	0	0.00	11.75	0.1	1,402	0.01%
2022/01/24	1	11.65	0	0.00	11.95	1	1,414	0.07%
2022/01/13	0.1	12.75	0	0.00	12.50	0.1	1,356	0.00%
2022/01/12	1	12.55	0	0.00	12.50	1	1,347	0.07%
2022/01/11	2	13.00	0	0.00	12.85	2	1,335	0.15%
2022/01/07	1	12.90	0	0.00	13.10	1	1,290	0.08%
2022/01/04	4	13.91	3	13.90	13.70	1	1,230	0.08%
2022/01/03	4	13.53	4	13.45	13.65	0	1,182	0.00%
2021/12/29	20	13.13	0	0.00	13.15	20	1,123	1.78%
2021/12/22	16	13.73	12	13.21	12.95	4	994	0.40%
2021/12/21	4	13.19	17	12.90	13.35	-13	816	-1.59%
2021/12/20	0.1	12.20	0	0.00	12.15	0.1	629	0.01%
2021/12/16	0	0.00	5	12.20	12.10	-5	620	-0.81%
2021/12/08	12	11.80	0	0.00	11.75	12	543	2.21%
2021/12/07	60	11.84	0	0.00	11.80	60	537	11.15%
2021/12/06	0	0.00	10	11.35	11.80	-10	523	-1.91%
2021/11/24	30	11.48	0	0.00	11.45	30	523	5.73%
2021/11/16	60	12.37	0	0.00	12.00	60	486	12.33%
2021/11/10	0.3	11.25	0	0.00	11.40	0.3	444	0.08%
2021/11/05	0.1	11.20	0.3	11.10	11.15	-0.3	440	-0.06%
2021/11/04	0.1	11.15	3	11.20	11.05	-3	442	-0.67%
2021/11/02	47	11.33	0	0.00	11.20	47	463	10.13%
2021/10/12	0	10.70	0	0.00	10.80	0	639	0.00%
2021/10/05	0	0.00	1	10.45	10.45	-1	669	-0.15%
2021/09/29	0.1	10.85	0	0.00	10.70	0.1	694	0.01%
2021/09/22	0	11.00	0	0.00	10.80	0	834	0.00%
2021/09/13	1	10.90	0	0.00	10.95	1	1,049	0.10%
2021/09/10	1	10.95	0	0.00	10.90	1	1,061	0.09%
2021/09/03	0	0.00	1	11.30	11.30	-1	1,101	-0.09%
2021/09/01	1	11.80	0	0.00	11.55	1	1,103	0.09%
2021/08/30	1	11.10	0	0.00	11.20	1	1,099	0.09%
2021/08/11	0	11.95	0	0.00	11.80	0	1,234	0.00%
2021/07/30	6	12.16	0	0.00	12.10	6	1,683	0.36%
2021/07/28	10	11.75	0	0.00	11.75	10	1,778	0.56%
2021/07/27	2	12.20	0	0.00	11.80	2	1,895	0.11%
2021/07/23	10	12.30	0	0.00	12.10	10	2,160	0.46%
2021/07/20	0	11.75	3	11.75	11.75	-3	2,217	-0.13%
2021/07/15	13	11.99	0	0.00	12.00	13	2,377	0.55%
2021/07/14	0	0.00	1	12.15	12.00	-1	2,449	-0.04%
2021/07/09	0	12.15	0	0.00	12.20	0	2,658	0.00%
2021/07/07	0	12.30	0	0.00	12.15	0	2,967	0.00%
2021/07/06	0	0.00	3	12.35	12.30	-3	3,293	-0.09%
2021/07/02	0	0.00	3	12.55	12.90	-3	3,573	-0.08%
2021/07/01	0	0.00	10	12.65	12.60	-10	3,574	-0.28%
2021/06/29	2	12.83	0	0.00	12.70	2	3,596	0.06%
2021/06/28	22	13.27	1	13.35	13.50	21	3,616	0.58%
2021/06/25	0	0.00	20	11.60	12.40	-20	3,538	-0.57%
2021/06/24	0	0.00	3	11.30	11.30	-3	3,485	-0.09%
2021/06/16	0	0.00	30	11.73	11.60	-30	3,462	-0.87%
2021/06/15	0	0.00	10	11.85	11.80	-10	3,459	-0.29%
2021/06/11	0	0.00	40	11.88	11.85	-40	3,459	-1.16%
2021/06/10	0	0.00	10	12.00	11.90	-10	3,460	-0.29%
2021/06/09	0	0.00	10	11.90	11.95	-10	3,470	-0.29%
2021/06/08	0.3	12.05	0	0.00	11.95	0.3	3,482	0.01%
2021/06/04	0	0.00	14	12.10	12.10	-14	3,501	-0.40%
2021/05/28	0	0.00	2	13.00	13.00	-2	3,481	-0.06%
2021/05/14	0	0.00	1	12.30	11.95	-1	3,379	-0.03%
2021/05/12	1	12.20	5	12.66	12.20	-4	3,298	-0.12%
2021/05/11	15	13.82	2	14.20	13.55	13	3,214	0.40%
2021/05/10	10	14.35	3	13.95	14.40	7	3,133	0.22%
2021/05/07	20	13.10	0	0.00	13.30	20	3,039	0.66%
2021/05/06	1	13.25	1	13.00	13.00	0	3,005	0.00%
2021/05/05	0	13.00	0	0.00	13.00	0	2,944	0.00%
2021/05/04	0	0.00	61.5	13.15	12.90	-61.5	2,879	-2.14%
2021/04/29	2	14.28	5	14.46	14.90	-3	2,677	-0.11%
2021/04/28	5	15.40	1	15.25	15.15	4	2,470	0.16%
2021/04/27	3	15.80	0	0.00	15.40	3	2,436	0.12%
2021/04/26	2	15.50	0	0.00	15.70	2	2,389	0.08%
2021/04/23	1	14.95	3	14.95	14.95	-2	2,333	-0.09%
2021/04/22	0	0.00	3	15.80	15.10	-3	2,309	-0.13%
2021/04/21	33	15.84	0	0.00	15.70	33	2,263	1.46%
2021/04/20	1	16.00	5	15.80	16.00	-4	2,211	-0.18%
2021/04/19	13	15.46	4	15.15	15.30	9	2,142	0.42%
2021/04/16	61	15.82	13	15.71	15.60	48	2,071	2.32%
2021/04/15	15	16.11	11	16.13	16.05	4	1,998	0.20%
2021/04/14	0	15.80	37	15.70	16.00	-37	1,919	-1.93%
2021/04/13	15	16.52	18	16.70	15.65	-3	1,816	-0.17%
2021/04/12	4	16.01	80	15.72	16.05	-76	1,617	-4.70%
2021/04/09	91	13.51	9	13.86	14.60	82	1,284	6.39%
2021/04/08	126	13.38	0	0.00	13.30	126	1,048	12.02%	大買/鉅額交易
2021/04/07	7	12.76	0	0.00	12.50	7	977	0.72%
2021/04/06	60	12.78	0	0.00	12.70	60	962	6.24%
2021/04/01	15	13.15	3	13.05	13.00	12	939	1.28%
2021/03/31	3	13.10	0	0.00	13.15	3	909	0.33%
2021/03/30	2	12.45	5	12.90	12.90	-3	827	-0.36%
2021/03/24	5	12.30	4	12.30	12.25	1	758	0.13%
2021/03/22	0	0.00	5	12.50	12.40	-5	753	-0.66%
2021/03/19	0	0.00	1	12.30	12.30	-1	746	-0.13%
2021/03/12	10	12.60	0	0.00	12.60	10	757	1.32%
2021/03/08	3	11.95	0	0.00	11.90	3	739	0.41%
2021/03/05	2	11.95	1	12.10	12.10	1	755	0.13%
2021/03/02	5	12.50	9	12.26	12.10	-4	801	-0.50%
2021/02/26	2	11.75	2	12.25	12.05	0	782	0.00%
2021/02/23	2	11.70	0	0.00	11.80	2	739	0.27%
2021/02/03	0	0.00	1	10.25	10.30	-1	697	-0.14%
2021/02/02	0	0.00	0	10.05	9.99	0	712	0.00%
2021/02/01	0	0.00	13	10.00	10.00	-13	715	-1.82%
2021/01/29	1	10.15	0	0.00	10.10	1	718	0.14%
2021/01/26	0	0.00	1	10.45	10.35	-1	800	-0.12%
2021/01/25	1	10.15	0	0.00	10.30	1	810	0.12%
2021/01/18	0	0.00	1	10.55	10.60	-1	925	-0.11%
2021/01/15	0.1	10.55	0	0.00	10.15	0.1	932	0.01%
2021/01/14	1	10.45	0	0.00	10.50	1	1,014	0.10%
2020/11/18	0	0.00	16	12.55	12.40	-16	1,764	-0.91%
2020/11/10	5	12.50	1	12.55	12.55	4	2,047	0.20%
2020/11/09	1	12.95	0	0.00	12.90	1	2,084	0.05%
2020/11/03	0	0.00	2	13.30	12.95	-2	2,531	-0.08%
2020/10/28	0	0.00	5	13.15	13.25	-5	3,153	-0.16%
2020/10/27	0	0.00	1	12.20	12.25	-1	3,163	-0.03%
2020/10/22	1	13.65	5	13.90	13.10	-4	3,274	-0.12%
2020/10/20	5	11.70	0	0.00	11.75	5	3,210	0.16%
2020/10/12	0	0.00	10	12.40	12.25	-10	3,420	-0.29%
2020/10/07	1	13.10	0	0.00	12.90	1	3,473	0.03%
2020/09/29	0	0.00	3	12.95	13.10	-3	3,690	-0.08%
2020/09/28	1	12.80	14	12.80	12.80	-13	3,738	-0.35%
2020/09/25	2	12.85	2	12.80	12.85	0	3,784	0.00%
2020/09/24	2	12.80	0	0.00	12.75	2	3,817	0.05%
2020/09/21	0	0.00	10	13.35	13.35	-10	4,024	-0.25%
2020/09/17	1	13.55	1	13.80	13.65	0	4,078	0.00%
2020/09/16	2	13.85	0	0.00	13.50	2	4,161	0.05%
2020/09/15	2	14.05	0	0.00	13.75	2	4,237	0.05%
2020/09/14	5	13.70	3	13.95	13.75	2	4,266	0.05%
2020/09/11	15	14.36	10.3	14.25	14.15	4.7	4,250	0.11%
2020/09/09	10	14.88	2	14.95	14.90	8	4,264	0.19%
2020/09/08	0	0.00	16	14.90	15.15	-16	4,251	-0.38%
2020/09/07	6	14.34	0	0.00	14.60	6	4,208	0.14%
2020/09/04	6	14.00	6	14.43	14.70	0	4,235	0.00%
2020/09/03	8	14.70	0	0.00	14.50	8	4,214	0.19%
2020/09/02	5	14.75	0	0.00	14.80	5	4,168	0.12%
2020/09/01	0	0.00	1	15.30	14.85	-1	4,170	-0.02%
2020/08/31	0	0.00	1	15.15	15.05	-1	4,127	-0.02%
2020/08/26	3	14.83	0	0.00	14.95	3	4,086	0.07%
2020/08/25	20	15.15	4	15.05	15.10	16	4,064	0.39%
2020/08/24	0	0.00	20	14.92	15.35	-20	4,016	-0.50%
2020/08/21	0	0.00	1	13.90	14.00	-1	3,907	-0.03%
2020/08/20	1	12.50	10	13.40	12.75	-9	3,936	-0.23%
2020/08/19	9	13.99	9	13.93	13.65	0	3,897	0.00%
2020/08/18	3	14.33	1	14.50	14.20	2	3,859	0.05%
2020/08/17	10	14.80	0	0.00	14.60	10	3,818	0.26%
2020/08/14	8	14.71	11	14.75	14.65	-3	3,784	-0.08%
2020/08/13	4	14.75	0	0.00	14.60	4	3,762	0.11%
2020/08/12	5	15.12	3	15.40	14.90	2	3,724	0.05%
2020/08/11	20	15.75	8	15.98	15.60	12	3,651	0.33%
2020/08/07	5	15.15	0	0.00	14.90	5	3,341	0.15%
2020/08/06	5	15.70	0	0.00	15.75	5	3,250	0.15%
2020/08/05	20	16.14	6	15.90	15.70	14	3,126	0.45%
2020/08/04	2	15.98	8	16.06	15.90	-6	2,949	-0.20%
2020/08/03	102	14.94	107	14.64	14.70	-5	2,702	-0.19%	大買/大賣/
2020/07/31	5	13.65	4	13.60	13.65	1	2,557	0.04%
2020/07/28	5	12.76	0	0.00	12.80	5	2,424	0.21%
2020/07/24	0	0.00	5	12.40	12.20	-5	2,303	-0.22%
2020/07/23	2	13.20	0	0.00	12.90	2	2,251	0.09%
2020/07/22	2	13.80	0	0.00	13.80	2	2,191	0.09%
2020/07/21	2	14.20	2	14.10	14.00	0	2,173	0.00%
2020/07/16	0	0.00	7	14.96	15.00	-7	2,017	-0.35%
2020/07/15	0	0.00	10	15.00	15.00	-10	1,987	-0.50%
2020/07/07	5	14.39	1	14.95	14.70	4	1,673	0.24%
2020/07/03	5	16.50	0	0.00	16.00	5	1,568	0.32%
2020/07/02	0	0.00	5	15.55	15.70	-5	1,523	-0.33%
2020/07/01	7	14.90	0.1	14.50	14.70	6.9	1,444	0.48%
2020/06/30	5	12.85	0	0.00	13.55	5	1,365	0.37%
2020/06/29	4	12.40	0	0.00	12.35	4	1,269	0.32%
2020/06/24	8	12.17	0	0.00	12.00	8	1,224	0.65%
2020/06/22	1	11.70	0	0.00	12.15	1	1,082	0.09%
2020/06/19	0	0.00	1	10.90	11.05	-1	970	-0.10%
2020/06/18	1	10.00	0	0.00	10.05	1	926	0.11%
2020/06/16	0	0.00	1	10.65	10.35	-1	860	-0.12%
2020/06/15	0	0.00	1	10.20	10.25	-1	772	-0.13%
2020/06/12	1	9.01	1	9.18	9.36	0	732	0.00%
2020/06/09	0.3	8.60	0	0.00	8.61	0.3	652	0.05%
2020/05/28	0	0.00	5	8.88	8.78	-5	522	-0.96%
2020/05/27	1	9.00	1	9.44	9.28	0	490	0.00%
2020/05/21	0	0.00	1	7.00	6.98	-1	328	-0.30%
2020/05/19	1	7.03	1	7.35	7.00	0	321	0.00%
2020/05/15	1	6.19	5	6.20	6.23	-4	284	-1.41%
2020/05/14	0	0.00	1	6.35	6.19	-1	281	-0.36%
2020/05/06	8	5.52	0	0.00	5.56	8	212	3.77%
2020/05/05	2	5.00	0.2	5.02	5.06	1.8	200	0.91%
2020/04/10	0	0.00	2	4.69	4.69	-2	179	-1.11%
2020/04/08	2	4.58	0	0.00	4.58	2	179	1.11%
2020/03/31	0	4.16	0	0.00	4.11	0	191	0.00%
2020/03/09	1	5.92	0	0.00	5.90	1	238	0.42%
2020/02/20	0	0.00	1	6.64	6.64	-1	247	-0.40%
2020/02/11	1	5.98	0	0.00	5.97	1	244	0.41%
2019/12/31	0	0.00	0.1	7.91	7.91	-0.1	248	-0.04%
2019/12/25	0	0.00	8	7.13	7.12	-8	212	-3.76%
2019/12/24	7	7.01	26	6.96	6.92	-19	204	-9.27%
2019/12/23	3	6.87	0	0.00	6.88	3	194	1.54%
2019/12/11	33	4.28	0	0.00	4.38	33	180	18.28%
2019/11/15	0	0.00	6	4.10	4.16	-6	150	-3.98%
2019/11/07	6	4.04	0	0.00	4.11	6	153	3.90%
2019/11/05	0	0.00	6	4.30	4.27	-6	151	-3.95%
2019/11/04	0	0.00	7	4.29	4.31	-7	151	-4.62%
2019/10/29	0	0.00	20	4.38	4.40	-20	155	-12.89%
2019/10/22	0	0.00	4	4.41	4.42	-4	160	-2.49%
2019/10/21	4	4.50	2	4.46	4.46	2	162	1.23%
2019/10/18	2	4.51	24	4.43	4.45	-22	161	-13.61%
2019/10/17	5	4.31	5	4.31	4.39	0	160	0.00%
2019/10/16	17	4.16	9	4.24	4.26	8	159	5.03%
2019/10/15	16	4.04	0	0.00	4.13	16	160	9.98%
2019/09/12	0	0.00	3	4.96	4.80	-3	213	-1.41%
2019/09/11	3	4.99	51	5.11	4.95	-48	213	-22.49%
2019/09/10	15	4.82	51	4.86	4.94	-36	207	-17.38%
2019/09/09	2	4.77	0	0.00	4.77	2	205	0.98%
2019/09/06	20	4.75	40	4.79	4.78	-20	209	-9.55%
2019/09/05	0	0.00	8	4.72	4.73	-8	215	-3.71%
2019/09/04	1	4.64	2	4.66	4.68	-1	215	-0.46%
2019/09/03	10	4.72	1	4.71	4.66	9	219	4.10%
2019/09/02	21	4.75	32	4.78	4.70	-11	223	-4.91%
2019/08/30	33	4.57	14	4.68	4.69	19	223	8.52%
2019/08/29	4	4.51	0	0.00	4.51	4	219	1.82%
2019/08/28	8	4.55	1	4.58	4.53	7	221	3.16%
2019/08/27	4	4.53	0	0.00	4.52	4	220	1.81%
2019/08/23	7	4.65	6	4.66	4.60	1	223	0.45%
2019/07/25	0	0.00	17	4.72	4.75	-17	450	-3.77%
2019/07/22	4	4.99	7	5.09	4.99	-3	547	-0.55%
2019/07/19	3	5.03	4	5.10	5.04	-1	562	-0.18%
2019/07/18	0	0.00	2	5.04	5.03	-2	569	-0.35%
2019/07/17	22	5.03	12	5.12	5.00	10	575	1.74%
2019/07/16	8	5.22	7	5.58	5.16	1	574	0.17%
2019/07/15	0	0.00	1	5.28	5.28	-1	578	-0.17%
2019/07/12	4	5.45	13	5.43	5.27	-9	590	-1.52%
2019/07/11	20	5.58	21	5.58	5.48	-1	594	-0.17%
2019/07/10	12	5.63	24	5.65	5.65	-12	598	-2.01%
2019/07/09	5	5.73	3	5.70	5.69	2	603	0.33%
2019/07/08	24	5.68	3	5.64	5.68	21	613	3.42%
2019/07/05	17	5.68	2	5.70	5.76	15	629	2.38%
2019/07/04	17	5.60	2	5.58	5.60	15	636	2.36%
2019/07/03	2	5.69	44	5.69	5.65	-42	650	-6.46%
2019/07/02	36	5.63	72	5.61	5.59	-36	648	-5.55%
2019/07/01	30	5.65	81	5.64	5.65	-51	653	-7.80%
2019/06/28	50	5.53	48	5.39	5.64	2	662	0.30%
2019/06/27	7	5.13	3	5.16	5.18	4	671	0.60%
2019/06/26	46	5.01	13	5.07	5.05	33	715	4.61%
2019/06/24	0	0.00	8	4.91	4.91	-8	734	-1.09%
2019/06/21	13	4.89	8	4.88	4.95	5	738	0.68%
2019/06/17	0	0.00	26	4.90	4.91	-26	795	-3.27%
2019/06/11	0	0.00	12	4.74	4.73	-12	889	-1.35%
2019/06/10	0	0.00	13	4.63	4.67	-13	909	-1.43%
2019/06/06	4	4.57	2	4.54	4.50	2	918	0.22%
2019/06/05	0	0.00	3	4.53	4.50	-3	931	-0.32%
2019/06/04	0	0.00	2	4.65	4.49	-2	965	-0.21%
2019/06/03	13	4.60	2	4.57	4.50	11	1,147	0.96%
2019/05/31	0	0.00	3	4.57	4.59	-3	1,181	-0.25%
2019/05/28	16	4.44	0	0.00	4.42	16	1,188	1.35%
2019/05/27	21	4.57	0	0.00	4.52	21	1,188	1.77%
2019/05/23	48	4.78	0	0.00	4.76	48	1,192	4.03%
2019/05/22	100	4.78	0	0.00	5.01	100	1,200	8.33%
2019/05/21	50	4.38	0	0.00	5.31	50	1,246	4.01%
2019/05/15	2	6.06	0	0.00	5.98	2	1,207	0.17%
2019/05/13	0	0.00	2	5.70	5.62	-2	1,199	-0.17%
2019/05/09	0	0.00	7	5.81	5.72	-7	1,179	-0.59%
2019/04/26	1	7.16	0	0.00	7.11	1	1,047	0.10%
2019/04/23	0	0.00	22	7.40	7.44	-22	1,105	-1.99%
2019/04/18	0	0.00	5	7.56	7.40	-5	1,099	-0.45%
2019/04/01	1	8.40	0	0.00	8.26	1	1,124	0.09%
2019/03/29	8	8.26	1	8.58	8.55	7	1,102	0.63%
2019/03/26	1	8.02	0	0.00	8.08	1	1,029	0.10%
2019/03/22	0	0.00	1	8.42	8.38	-1	1,009	-0.10%
2019/03/18	1	7.90	0	0.00	7.92	1	966	0.10%
2019/03/14	0	0.00	3	8.18	8.22	-3	932	-0.32%
2019/03/08	5	7.46	5	7.52	7.44	0	852	0.00%
2019/03/07	6.7	7.23	5	7.31	7.65	1.7	826	0.21%
2019/03/04	10	8.41	12	8.44	8.43	-2	616	-0.32%
2019/02/25	1	8.52	0	0.00	8.44	1	651	0.15%
2019/02/19	0	0.00	1	8.61	8.61	-1	746	-0.13%
2019/02/15	0	0.00	35	8.22	8.24	-35	821	-4.26%
2019/02/14	0	0.00	23	8.20	8.17	-23	821	-2.80%
2019/02/11	0	0.00	29	8.19	8.17	-29	826	-3.51%
2019/01/17	6	8.30	0	0.00	8.25	6	832	0.72%
2019/01/16	23	8.37	0	0.00	8.28	23	828	2.78%
2019/01/15	10	8.29	0	0.00	8.22	10	809	1.23%
2019/01/10	0	0.00	1	7.94	7.87	-1	758	-0.13%
2019/01/09	0	0.00	5	7.88	7.80	-5	760	-0.66%
2019/01/08	20	7.88	0	0.00	7.78	20	757	2.64%
2019/01/07	30	7.94	0	0.00	7.80	30	758	3.96%
2018/12/13	0	0.00	4	7.93	7.93	-4	756	-0.53%
2018/11/19	1	8.45	0	0.00	8.24	1	684	0.15%
2018/11/16	0	0.00	1	8.72	8.79	-1	633	-0.16%
2018/11/15	0	0.00	15	7.86	8.63	-15	545	-2.75%
2018/11/14	15	7.93	0	0.00	7.85	15	454	3.30%
2018/11/07	2	7.26	2	7.31	7.38	0	502	0.00%
2018/10/23	0	0.00	13	7.75	7.68	-13	654	-1.99%
2018/10/15	0.2	7.56	0	0.00	7.56	0.2	652	0.03%
2018/10/11	14	7.68	0	0.00	7.43	14	640	2.19%
2018/10/05	12	8.53	20	8.32	8.33	-8	604	-1.32%
2018/10/04	12	8.55	0	0.00	8.56	12	602	1.99%
2018/09/25	1	8.29	0	0.00	8.30	1	596	0.17%
2018/09/14	1	8.73	0	0.00	8.74	1	602	0.17%
2018/08/14	0	0.00	11	8.70	8.72	-11	769	-1.43%
2018/08/13	0	0.00	7	8.76	8.74	-7	761	-0.92%
2018/08/08	2	10.00	0	0.00	9.98	2	707	0.28%
2018/08/02	1	10.50	0	0.00	10.45	1	673	0.15%
2018/08/01	4	10.53	0	0.00	10.50	4	663	0.60%
2018/07/31	27	10.63	0	0.00	10.60	27	661	4.08%
2018/07/26	0.1	10.60	0	0.00	10.60	0.1	673	0.01%
2018/07/03	1	11.05	0	0.00	11.10	1	769	0.13%
2018/07/02	0	0.00	1	11.25	11.15	-1	776	-0.13%
2018/06/27	0	0.00	7	10.91	10.85	-7	785	-0.89%
2018/06/25	0	0.00	4	10.85	10.85	-4	786	-0.51%
2018/06/22	6	10.92	7	10.86	10.85	-1	784	-0.13%
2018/06/21	5	11.10	2	11.05	11.05	3	771	0.39%
2018/06/20	2	11.15	0	0.00	11.15	2	772	0.26%
2018/06/15	2	11.20	0	0.00	11.20	2	772	0.26%
2018/06/14	0	0.00	2	11.30	11.30	-2	785	-0.25%
2018/06/13	2	11.30	0	0.00	11.25	2	862	0.23%
2018/06/11	4	11.35	2	11.40	11.30	2	895	0.22%
2018/06/06	10	11.78	0	0.00	11.95	10	912	1.10%
2018/06/05	2	11.20	6	11.42	11.55	-4	925	-0.43%
2018/06/04	2	11.30	0	0.00	11.30	2	932	0.21%
2018/05/31	0	0.00	7	11.23	11.35	-7	997	-0.70%
2018/05/30	0	0.00	4	11.08	11.05	-4	998	-0.40%
2018/05/29	6	11.03	0	0.00	11.00	6	1,001	0.60%
2018/05/28	3	11.17	2	11.30	11.20	1	993	0.10%
2018/05/25	2	11.30	0	0.00	11.30	2	992	0.20%
2018/05/24	2	11.30	2	11.40	11.30	0	1,005	0.00%
2018/05/23	3	11.25	0	0.00	11.30	3	1,017	0.29%
2018/05/22	2	11.30	0	0.00	11.35	2	1,016	0.20%
2018/05/18	0	0.00	12	11.20	11.25	-12	1,018	-1.18%
2018/05/17	0	0.00	4	10.98	11.00	-4	1,018	-0.39%
2018/05/16	4	10.83	2	10.75	10.65	2	1,020	0.20%
2018/05/15	6	10.97	0	0.00	10.90	6	1,023	0.59%
2018/05/14	4	11.03	0	0.00	11.05	4	1,083	0.37%
2018/05/11	6	11.07	2	11.15	11.10	4	1,094	0.37%
2018/05/10	0	0.00	3	11.20	11.15	-3	1,093	-0.27%
2018/05/07	0	0.00	1	11.10	11.15	-1	1,162	-0.09%
2018/05/03	0	0.00	2	11.45	11.40	-2	1,189	-0.17%
2018/05/02	4	11.15	0	0.00	11.15	4	1,202	0.33%
2018/04/30	0	0.00	2	11.25	11.35	-2	1,246	-0.16%
2018/04/26	0	0.00	6	11.18	10.95	-6	1,351	-0.44%
2018/04/25	4	10.95	4	11.15	11.10	0	1,445	0.00%
2018/04/24	0	0.00	10	11.05	10.95	-10	1,466	-0.68%
2018/04/23	2	11.35	1	11.35	11.15	1	1,521	0.07%
2018/04/20	4	11.43	0	0.00	11.35	4	1,539	0.26%
2018/04/19	2	11.50	2	11.60	11.55	0	1,567	0.00%
2018/04/18	9	11.61	0	0.00	11.55	9	1,594	0.56%
2018/04/17	2	11.80	0	0.00	11.75	2	1,644	0.12%
2018/04/16	4	12.03	3	12.18	11.95	1	1,760	0.06%
2018/04/13	4	12.20	7	12.29	12.10	-3	1,817	-0.17%
2018/04/12	2	11.90	5	12.06	12.10	-3	1,885	-0.16%
2018/04/11	4	11.95	6	12.30	11.95	-2	1,925	-0.10%
2018/04/10	4	11.95	0	0.00	11.80	4	2,000	0.20%
2018/04/09	4	12.05	0	0.00	12.05	4	2,176	0.18%
2018/04/03	5	12.13	2	12.20	12.20	3	2,425	0.12%
2018/04/02	0	0.00	6	12.45	12.40	-6	2,570	-0.23%
2018/03/31	0	0.00	2	12.30	12.25	-2	2,636	-0.08%
2018/03/30	24	12.19	0	0.00	12.15	24	2,752	0.87%
2018/03/27	5	12.30	3	12.35	12.35	2	3,382	0.06%
2018/03/26	2	12.35	0	0.00	12.35	2	3,392	0.06%
2018/03/22	10	12.60	0	0.00	12.55	10	3,453	0.29%
2018/03/21	0	0.00	2	12.90	12.70	-2	3,456	-0.06%
2018/03/20	2	12.70	0	0.00	12.70	2	3,488	0.06%
2018/03/19	3	12.90	1	13.15	12.90	2	3,529	0.06%
2018/03/16	1	13.70	0	0.00	13.70	1	3,507	0.03%
2018/03/09	0	0.00	7	13.75	13.80	-7	3,783	-0.19%
2018/03/08	0	0.00	10	13.65	13.70	-10	3,803	-0.26%
2018/03/06	17	13.19	5	13.03	13.55	12	3,884	0.31%
2018/03/05	5	12.90	2	13.15	12.80	3	3,879	0.08%
2018/03/02	2	12.80	1	13.10	12.95	1	3,882	0.03%
2018/03/01	1	12.80	0	0.00	12.90	1	3,923	0.03%
2018/02/27	1	12.75	1	13.00	13.00	0	3,928	0.00%
2018/02/26	5	13.30	0	0.00	13.30	5	3,945	0.13%
2018/02/21	0	0.00	4	12.81	13.00	-4	3,946	-0.10%
2018/02/12	1	12.50	1	12.65	12.35	0	3,950	0.00%
2018/02/09	3	11.88	18	12.12	12.35	-15	3,964	-0.38%
2018/02/08	0	0.00	1	12.20	12.35	-1	3,953	-0.03%
2018/02/06	0	0.00	1	12.00	12.00	-1	3,942	-0.03%
2018/02/05	1	12.90	0	0.00	13.00	1	3,895	0.03%
2018/02/02	5	13.27	0	0.00	13.20	5	3,883	0.13%
2018/02/01	0	0.00	3	13.48	13.40	-3	3,884	-0.08%
2018/01/31	1	13.25	3	13.30	13.25	-2	3,867	-0.05%
2018/01/30	1	13.20	1	13.30	13.15	0	3,836	0.00%
2018/01/29	2	13.53	0	0.00	13.45	2	3,811	0.05%
2018/01/25	1	13.70	1	13.85	13.70	0	3,798	0.00%
2018/01/24	1	13.90	10	13.65	13.70	-9	3,797	-0.24%
2018/01/22	12	14.38	0	0.00	14.30	12	3,715	0.32%
2018/01/19	10	14.45	5	14.44	14.35	5	3,648	0.14%
2018/01/18	8	14.19	0.3	14.10	14.10	7.7	3,551	0.22%
2018/01/17	1	14.20	1	14.35	14.20	0	3,535	0.00%
2018/01/12	1	14.10	0	0.00	14.10	1	3,414	0.03%
2018/01/10	1	14.30	1	14.75	14.30	0	3,317	0.00%
2018/01/09	0	0.00	1	14.35	14.40	-1	3,193	-0.03%
2018/01/08	3	14.15	2	14.33	14.00	1	3,129	0.03%
2018/01/04	1	14.75	0	0.00	14.70	1	2,993	0.03%
2018/01/03	0	0.00	6	14.71	15.00	-6	2,907	-0.21%
2018/01/02	1	14.30	5	14.55	14.30	-4	2,719	-0.15%