飛宏 (2457)-國票-中正券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735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

飛宏 (2457)籌碼相關－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/12/09	3	40.80	0	0.00	40.35	3	1,870	0.16%
2024/12/05	0	0.00	2	43.75	43.75	-2	1,779	-0.11%
2024/12/04	0	0.00	4	43.00	43.10	-4	1,616	-0.25%
2024/12/03	2	42.55	0	0.00	42.05	2	1,594	0.13%
2024/11/29	0	0.00	3.2	40.63	41.10	-3.2	1,574	-0.20%
2024/11/27	0	0.00	0	41.80	41.80	0	1,581	0.00%
2024/11/20	0	0.00	1	41.55	42.00	-1	1,463	-0.07%
2024/11/19	3	42.08	3	42.02	41.70	0	1,451	0.00%
2024/11/18	4	40.56	2	40.30	40.30	2	1,380	0.14%
2024/11/14	1	41.00	0	0.00	40.00	1	1,335	0.07%
2024/10/30	1	38.00	0	0.00	37.85	1	1,456	0.07%
2024/10/28	1	38.00	0	0.00	37.85	1	1,526	0.07%
2024/10/18	0	0.00	1	38.00	38.00	-1	1,723	-0.06%
2024/10/01	1	42.25	0	0.00	42.30	1	2,017	0.05%
2024/09/20	0	39.45	2	39.70	39.55	-2	2,047	-0.10%
2024/09/12	0	0.00	1	38.15	38.25	-1	2,173	-0.05%
2024/09/04	2	36.75	0	0.00	36.35	2	2,315	0.09%
2024/09/03	2	39.00	0	0.00	38.90	2	2,317	0.09%
2024/08/27	0	0.00	1	40.00	39.95	-1	2,624	-0.04%
2024/08/09	0	0.00	3	39.50	39.40	-3	2,756	-0.11%
2024/08/08	0	39.55	0	0.00	38.80	0	2,742	0.00%
2024/08/07	0	0.00	58	40.31	40.80	-58	2,744	-2.11%
2024/08/06	50	35.40	30	37.21	37.25	20	2,791	0.72%
2024/08/05	2	38.60	0	0.00	38.60	2	2,739	0.07%
2024/07/31	11	42.50	0	0.00	42.30	11	2,680	0.41%
2024/07/29	17	43.94	0	0.00	42.65	17	2,687	0.63%
2024/07/26	0	0.00	2	43.25	43.45	-2	2,822	-0.07%
2024/07/22	0	0.00	10	44.13	43.80	-10	2,805	-0.36%
2024/07/19	1	45.70	1.2	46.24	44.40	-0.2	2,776	-0.01%
2024/07/18	0	0.00	1	47.40	47.45	-1	2,709	-0.04%
2024/07/12	1	49.10	2	49.10	48.85	-1	2,910	-0.03%
2024/07/11	2	48.80	1	49.25	48.80	1	2,949	0.03%
2024/07/10	0	0.00	1	49.40	49.20	-1	2,986	-0.03%
2024/07/08	1	52.10	0	0.00	51.50	1	3,045	0.03%
2024/07/05	1	51.60	0	0.00	51.30	1	3,042	0.03%
2024/07/02	0	0.00	1	48.30	48.45	-1	2,945	-0.03%
2024/06/28	0	0.00	1	48.95	48.70	-1	2,939	-0.03%
2024/06/27	0	0.00	1	48.70	48.40	-1	2,962	-0.03%
2024/06/26	1	49.10	0	0.00	49.10	1	2,955	0.03%
2024/06/21	0	0.00	2	50.40	50.40	-2	2,974	-0.07%
2024/06/20	1	50.30	1	50.00	50.10	0	2,980	0.00%
2024/06/19	1	50.80	0.2	50.40	50.10	0.8	3,000	0.03%
2024/06/18	0	0.00	0.5	51.50	51.50	-0.5	2,976	-0.02%
2024/06/14	0.2	50.90	0	0.00	50.70	0.2	3,022	0.01%
2024/06/13	1	50.40	0	0.00	50.70	1	3,023	0.03%
2024/06/12	2	50.90	1	50.90	51.00	1	2,984	0.03%
2024/06/11	3	51.57	0	0.00	52.00	3	2,991	0.10%
2024/06/07	0	0.00	3	51.83	52.00	-3	3,002	-0.10%
2024/06/06	1	50.70	4	51.13	51.30	-3	3,000	-0.10%
2024/06/05	5	52.72	1	53.00	51.80	4	2,983	0.13%
2024/06/04	1	51.10	1	52.30	52.00	0	2,931	0.00%
2024/05/29	0	0.00	1	51.60	51.40	-1	3,185	-0.03%
2024/05/24	0	0.00	1	50.10	50.20	-1	3,332	-0.03%
2024/05/23	3	51.03	3	50.80	50.60	0	3,409	0.00%
2024/05/21	0	0.00	2	50.00	50.40	-2	3,522	-0.06%
2024/05/14	1	49.95	1	49.80	49.70	0	4,321	0.00%
2024/05/13	1	47.90	0	0.00	49.00	1	4,352	0.02%
2024/05/09	2	50.43	1	50.00	49.95	1	4,257	0.02%
2024/05/08	2	50.40	5	50.50	50.60	-3	4,236	-0.07%
2024/05/07	1	50.60	0	0.00	51.00	1	4,257	0.02%
2024/05/06	1.7	50.93	2	51.00	50.80	-0.3	4,324	-0.01%
2024/05/03	3	52.43	0	0.00	51.50	3	4,331	0.07%
2024/04/30	2	53.70	3	53.83	53.50	-1	4,415	-0.02%
2024/04/29	0	0.00	1	51.50	51.50	-1	4,310	-0.02%
2024/04/26	0.3	50.70	4.3	50.93	50.70	-4	4,314	-0.09%
2024/04/24	0	0.00	0.1	52.10	52.30	-0.1	4,349	0.00%
2024/04/23	0	0.00	2	51.10	51.00	-2	4,409	-0.05%
2024/04/22	3	51.83	5	51.14	51.00	-2	4,457	-0.04%
2024/04/19	6	53.18	2	52.20	52.50	4	4,465	0.09%
2024/04/18	2	55.30	8	55.49	54.50	-6	4,481	-0.13%
2024/04/17	0	0.00	1	53.40	53.30	-1	4,357	-0.02%
2024/04/16	2	50.55	6	50.37	51.00	-4	4,349	-0.09%
2024/04/12	1	52.40	1	52.00	53.80	0	4,423	0.00%
2024/04/11	2	52.55	3	52.77	52.50	-1	4,364	-0.02%
2024/04/09	0	53.80	0	0.00	54.00	0	4,362	0.00%
2024/04/03	1.2	53.47	0	0.00	53.30	1.2	4,456	0.03%
2024/04/02	0.3	54.00	1	54.50	54.30	-0.7	4,476	-0.02%
2024/04/01	1	54.70	0	0.00	54.60	1	4,509	0.02%
2024/03/28	2.2	53.14	0	53.00	53.00	2.2	4,526	0.05%
2024/03/27	0	0.00	2	53.80	53.30	-2	4,531	-0.04%
2024/03/26	1.3	53.91	1	53.50	53.30	0.3	4,547	0.01%
2024/03/25	1.7	55.00	1	55.30	55.20	0.7	4,531	0.02%
2024/03/22	2	54.85	0.1	54.60	54.30	1.9	4,573	0.04%
2024/03/20	2	53.20	0	0.00	53.00	2	4,653	0.04%
2024/03/18	0.3	54.30	3	54.30	54.40	-2.7	4,682	-0.06%
2024/03/15	0	0.00	2	54.90	55.00	-2	4,699	-0.04%
2024/03/13	0	0.00	0.2	56.00	55.00	-0.2	4,833	0.00%
2024/03/12	0	0.00	0.1	56.60	56.40	-0.1	4,881	0.00%
2024/03/11	1	56.10	0	0.00	56.30	1	4,964	0.02%
2024/03/08	2	56.60	0	0.00	55.90	2	5,023	0.04%
2024/03/07	0	0.00	11	58.30	58.00	-11	5,013	-0.22%
2024/03/05	2	60.10	2.7	60.52	60.00	-0.7	5,096	-0.01%
2024/03/04	0.2	61.00	0	0.00	60.60	0.2	5,211	0.00%
2024/03/01	3.1	60.73	0	0.00	60.30	3.1	5,228	0.06%
2024/02/29	0	0.00	2	60.50	61.30	-2	5,690	-0.04%
2024/02/27	3.2	59.96	2	60.45	60.20	1.2	6,506	0.02%
2024/02/26	0	0.00	1	61.20	61.20	-1	6,952	-0.01%
2024/02/23	3	60.37	1	60.20	59.70	2	6,907	0.03%
2024/02/22	2	61.10	0	0.00	61.30	2	6,865	0.03%
2024/02/21	0	0.00	0.1	61.50	61.50	-0.1	6,858	0.00%
2024/02/20	2	62.30	1.1	62.00	61.80	0.9	6,946	0.01%
2024/02/19	7	62.10	5.1	61.45	62.30	1.9	6,809	0.03%
2024/02/16	0.6	58.23	6.3	58.39	58.70	-5.7	6,414	-0.09%
2024/02/05	0.6	55.96	3	56.30	56.10	-2.4	6,399	-0.04%
2024/02/02	1	57.50	3	57.50	57.00	-2	6,378	-0.03%
2024/02/01	2	56.60	1.2	56.75	57.20	0.8	6,381	0.01%
2024/01/30	2	57.60	1.2	58.25	57.80	0.8	6,392	0.01%
2024/01/29	0.2	58.45	2	58.60	58.80	-1.8	6,439	-0.03%
2024/01/26	2.2	57.09	0	0.00	56.90	2.2	6,422	0.03%
2024/01/25	2	58.10	0	0.00	58.00	2	6,482	0.03%
2024/01/24	0	0.00	10	58.68	58.60	-10	6,668	-0.15%
2024/01/23	1	58.40	0	0.00	57.30	1	6,673	0.01%
2024/01/22	1	56.80	0	0.00	57.00	1	6,658	0.02%
2024/01/17	1.1	55.80	1.1	55.99	55.30	0	6,908	0.00%
2024/01/16	0.1	58.01	0	0.00	57.60	0.1	7,033	0.00%
2024/01/15	0	0.00	4	58.00	58.30	-4	7,136	-0.06%
2024/01/12	4	56.90	0	0.00	56.90	4	7,196	0.06%
2024/01/10	3	55.90	3	55.70	55.00	0	7,209	0.00%
2024/01/09	5	58.20	168	58.47	56.50	-163	7,231	-2.25%	大賣/鉅額交易
2024/01/08	461	59.79	308	59.22	58.90	153	7,202	2.12%	大買/大賣/鉅額交易
2024/01/05	30	58.62	18	58.39	58.30	12	7,144	0.17%
2024/01/04	1	58.00	1	57.90	57.60	0	7,137	0.00%
2024/01/03	0	0.00	4	58.90	58.80	-4	7,155	-0.06%
2023/12/29	0	0.00	0	59.00	58.90	0	7,180	0.00%
2023/12/27	0	0.00	3	59.43	58.40	-3	7,222	-0.04%
2023/12/26	1	58.50	1	59.00	59.00	0	7,298	0.00%
2023/12/25	0	0.00	2	57.00	57.00	-2	7,276	-0.03%
2023/12/22	0	0.00	1	56.60	56.40	-1	7,282	-0.01%
2023/12/21	4	57.30	1	57.10	56.60	3	7,287	0.04%
2023/12/20	2	57.70	2	57.50	57.80	0	7,299	0.00%
2023/12/19	1	57.00	2.4	57.85	57.30	-1.4	7,311	-0.02%
2023/12/18	0	0.00	2	59.10	59.00	-2	7,300	-0.03%
2023/12/15	0	0.00	3	60.10	59.10	-3	7,317	-0.04%
2023/12/14	0	0.00	5	58.54	58.20	-5	7,234	-0.07%
2023/12/12	4.1	59.85	0	0.00	59.00	4.1	7,208	0.06%
2023/12/11	0.2	59.50	3.1	59.64	59.60	-2.9	7,208	-0.04%
2023/12/08	3.1	60.26	2.1	60.12	61.00	1	7,155	0.01%
2023/12/07	1	61.60	0	0.00	60.50	1	7,155	0.01%
2023/12/06	3.1	62.31	2	61.95	61.60	1.1	7,150	0.02%
2023/12/05	1	62.40	1	62.80	62.80	0	7,114	0.00%
2023/12/04	1.1	63.03	5	62.68	61.80	-3.9	7,125	-0.05%
2023/12/01	0.2	62.33	3	61.90	62.50	-2.8	7,404	-0.04%
2023/11/30	2.3	62.89	1	62.40	62.20	1.3	7,390	0.02%
2023/11/29	2	63.90	2.1	63.59	63.50	-0.1	7,352	0.00%
2023/11/28	1.1	62.90	1.1	62.99	62.80	0	7,299	0.00%
2023/11/27	7	63.77	8	64.18	62.90	-1	7,315	-0.01%
2023/11/24	11	63.45	21.1	63.29	63.20	-10.1	6,905	-0.15%
2023/11/22	1	57.50	0.8	57.46	57.50	0.2	5,689	0.00%
2023/11/21	0	0.00	1	57.50	57.20	-1	5,725	-0.02%
2023/11/20	2	57.15	10	57.42	56.70	-8	5,793	-0.14%
2023/11/17	23	57.59	2	58.60	56.20	21	5,768	0.36%
2023/11/16	4.1	55.62	3.1	56.11	56.40	0.9	5,691	0.02%
2023/11/15	0	0.00	1	54.90	54.60	-1	5,899	-0.02%
2023/11/13	0	53.90	0.1	53.70	54.00	-0.1	6,271	0.00%
2023/11/09	0	0.00	1	53.40	53.20	-1	6,463	-0.02%
2023/11/07	0.4	54.71	1.1	54.25	54.20	-0.7	6,689	-0.01%
2023/11/06	2	55.30	2.6	54.86	54.90	-0.6	6,783	-0.01%
2023/11/03	0	0.00	3	53.37	53.30	-3	6,757	-0.04%
2023/11/02	1	52.70	2.3	52.70	52.80	-1.3	6,792	-0.02%
2023/11/01	2.4	52.17	4.3	52.24	51.80	-1.9	6,790	-0.03%
2023/10/31	0	0.00	3	53.57	52.50	-3	6,621	-0.05%
2023/10/30	0	0.00	0.1	55.90	54.60	-0.1	6,706	0.00%
2023/10/27	0	55.50	0	0.00	55.40	0	6,836	0.00%
2023/10/26	1	58.00	0	0.00	57.00	1	6,903	0.01%
2023/10/25	0	0.00	2	58.75	59.10	-2	6,979	-0.03%
2023/10/24	7	55.77	137	55.70	56.80	-130	6,897	-1.88%	大賣/鉅額交易
2023/10/23	3	54.37	143	53.51	53.60	-140	6,906	-2.03%	大賣/鉅額交易
2023/10/20	0	0.00	5	54.62	55.00	-5	6,885	-0.07%
2023/10/19	3	56.40	6	56.80	56.10	-3	7,039	-0.04%
2023/10/18	0	0.00	8	58.16	57.70	-8	7,065	-0.11%
2023/10/17	6	60.53	12	60.36	60.60	-6	7,114	-0.08%
2023/10/16	4	59.43	2	59.90	58.70	2	7,238	0.03%
2023/10/13	0	0.00	1.1	62.10	61.50	-1.1	7,546	-0.01%
2023/10/12	0	0.00	1	62.10	62.50	-1	8,089	-0.01%
2023/10/11	2.7	60.72	118	60.80	61.70	-115.3	8,216	-1.40%	大賣/鉅額交易
2023/10/06	3	61.80	2	61.60	61.60	1	8,402	0.01%
2023/10/05	92.5	63.56	3	62.23	61.80	89.5	8,712	1.03%
2023/10/04	3	61.00	0	0.00	60.80	3	9,087	0.03%
2023/10/03	2	62.85	0	0.00	62.00	2	9,280	0.02%
2023/10/02	1	62.90	3	61.63	63.00	-2	9,528	-0.02%
2023/09/28	0	0.00	1	58.90	58.90	-1	9,613	-0.01%
2023/09/26	0	0.00	4	59.08	58.50	-4	10,168	-0.04%
2023/09/25	2	59.00	0	0.00	58.80	2	10,308	0.02%
2023/09/21	1	60.80	31.8	59.93	59.60	-30.8	10,508	-0.29%
2023/09/20	3	61.13	19	61.17	60.90	-16	10,594	-0.15%
2023/09/19	2	62.60	0	0.00	61.30	2	10,873	0.02%
2023/09/18	2	62.90	3.1	62.98	62.50	-1.1	11,060	-0.01%
2023/09/15	6	63.07	3	62.93	63.60	3	11,386	0.03%
2023/09/14	3	63.13	1	63.10	62.70	2	11,551	0.02%
2023/09/13	4	63.15	12	62.18	62.10	-8	11,775	-0.07%
2023/09/12	21	62.41	18	62.55	62.00	3	12,067	0.02%
2023/09/11	17.5	64.28	29	63.82	63.40	-11.5	12,282	-0.09%
2023/09/08	47.6	66.77	13	67.02	66.00	34.6	12,596	0.27%
2023/09/07	26	68.42	16	68.54	68.00	10	13,011	0.08%
2023/09/06	99.1	67.22	234	67.48	67.80	-135	13,275	-1.02%	大賣/鉅額交易
2023/09/05	39	69.10	26	70.22	70.70	13	13,234	0.10%
2023/09/04	97.1	69.94	7	69.96	69.10	90.1	13,658	0.66%
2023/09/01	66	72.02	121	72.50	71.10	-55	14,142	-0.39%	大賣/
2023/08/31	9	72.51	17	72.54	73.00	-8	14,509	-0.06%
2023/08/30	11	71.55	20.1	71.71	71.00	-9.1	15,025	-0.06%
2023/08/29	85	70.68	13	71.01	71.50	72	16,015	0.45%
2023/08/28	20	69.45	10	69.94	70.00	10	17,175	0.06%
2023/08/25	160	70.08	12	70.08	69.90	148	18,143	0.82%	大買/鉅額交易
2023/08/24	17.1	69.81	167	69.46	69.00	-149.9	18,544	-0.81%	大賣/鉅額交易
2023/08/23	2	68.80	8	68.69	68.60	-6	18,973	-0.03%
2023/08/22	14	68.54	5	68.34	68.50	9	19,242	0.05%
2023/08/21	77	68.96	24.2	69.66	68.70	52.8	19,614	0.27%
2023/08/18	108	69.86	212.5	69.75	69.80	-104.5	21,131	-0.49%	大買/大賣/鉅額交易
2023/08/17	119.7	65.15	123	66.63	66.90	-3.3	21,030	-0.02%	大買/大賣/
2023/08/16	38	65.38	246	65.79	66.20	-208	21,193	-0.98%	大賣/鉅額交易
2023/08/15	477.3	63.58	6	64.35	64.60	471.3	21,721	2.17%	大買/鉅額交易
2023/08/11	0	0.00	3.3	63.68	63.50	-3.3	22,801	-0.01%
2023/08/10	2	61.90	2	62.05	61.60	0	23,117	0.00%
2023/08/09	0	0.00	2	63.55	63.50	-2	23,717	-0.01%
2023/08/08	1	65.60	0	0.00	64.40	1	24,317	0.00%
2023/08/07	2	64.40	1	64.70	65.20	1	24,618	0.00%
2023/08/02	0	0.00	3	65.63	65.30	-3	25,743	-0.01%
2023/08/01	1	66.50	2	66.40	66.50	-1	26,070	0.00%
2023/07/31	0.9	68.90	3	70.00	67.50	-2.1	26,375	-0.01%
2023/07/28	4	68.33	10	69.50	69.50	-6	26,653	-0.02%
2023/07/26	6	70.03	5	70.42	69.70	1	27,576	0.00%
2023/07/24	5	70.98	32	69.69	70.00	-27	28,006	-0.10%
2023/07/19	2	72.65	3	73.90	72.50	-1	29,584	0.00%
2023/07/18	16	76.86	11.1	76.16	74.00	5	30,150	0.02%
2023/07/17	20	77.33	22	76.74	76.70	-2	30,543	-0.01%
2023/07/14	2	73.40	1	73.00	72.60	1	31,042	0.00%
2023/07/13	15	73.49	6	72.98	72.80	9	32,704	0.03%
2023/07/12	3	72.03	1	72.41	72.00	2	33,621	0.01%
2023/07/11	5.7	72.51	14.1	73.35	72.00	-8.4	34,256	-0.02%
2023/07/10	2	76.25	0	0.00	76.00	2	34,499	0.01%
2023/07/07	4	77.93	4	75.70	78.30	0	34,755	0.00%
2023/07/06	3.2	78.26	2	77.95	77.70	1.2	35,037	0.00%
2023/07/05	13.3	80.21	13	80.30	79.40	0.3	35,753	0.00%
2023/07/04	1	78.60	1	78.70	77.60	0	35,789	0.00%
2023/07/03	0.2	79.00	2	78.60	78.80	-1.9	35,870	-0.01%
2023/06/30	4	77.30	1	78.20	78.00	3	36,476	0.01%
2023/06/29	0.1	75.40	2	76.20	75.50	-2	36,628	-0.01%
2023/06/28	5	77.10	5	75.30	75.30	0	36,905	0.00%
2023/06/27	7	76.44	8	76.63	75.60	-1	37,163	0.00%
2023/06/26	3	79.50	0.1	80.30	79.30	2.9	37,281	0.01%
2023/06/21	12	80.63	15	81.10	81.80	-3	37,430	-0.01%
2023/06/20	7.2	79.77	5	80.28	79.40	2.2	37,547	0.01%
2023/06/19	5	80.64	2	80.70	80.80	3	38,426	0.01%
2023/06/16	5.3	80.21	4	80.48	79.10	1.3	39,863	0.00%
2023/06/15	2.3	79.54	1	79.50	79.00	1.3	40,410	0.00%
2023/06/14	12.1	80.84	10	80.95	80.30	2.1	41,215	0.00%
2023/06/13	22.1	81.42	19	81.75	82.30	3.1	41,842	0.01%
2023/06/12	8.4	79.32	9	79.53	78.50	-0.6	42,435	0.00%
2023/06/09	19	80.27	8	80.08	79.00	11	43,618	0.03%
2023/06/08	19.6	79.96	15	79.45	78.90	4.6	44,550	0.01%
2023/06/07	11.5	83.41	6	83.12	81.50	5.5	45,822	0.01%
2023/06/06	22.1	83.67	24.4	83.86	82.60	-2.3	46,949	0.00%
2023/06/05	23	85.73	22	86.16	85.70	1	47,549	0.00%
2023/06/02	35.1	83.05	28.1	83.29	83.40	7	47,681	0.01%
2023/06/01	32.1	81.07	46	81.57	81.90	-13.9	47,138	-0.03%
2023/05/31	29.2	77.67	16	78.32	78.40	13.2	46,628	0.03%
2023/05/30	10	77.35	4	77.40	76.60	6	45,748	0.01%
2023/05/29	11	76.10	8	76.64	76.40	3	45,395	0.01%
2023/05/26	0	0.00	1.2	74.71	73.70	-1.2	45,058	0.00%
2023/05/25	6	74.78	7	75.06	74.50	-1	44,998	0.00%
2023/05/24	21.3	78.59	18	79.51	75.80	3.3	44,898	0.01%
2023/05/23	3	75.40	0	0.00	75.50	3	44,540	0.01%
2023/05/22	1	74.70	2	75.15	75.30	-1	44,960	0.00%
2023/05/19	4	73.75	5	74.06	73.20	-1	44,786	0.00%
2023/05/18	10	76.23	7	75.84	75.80	3	44,433	0.01%
2023/05/17	6	75.32	4	75.40	74.10	2	43,886	0.00%
2023/05/16	2	74.20	14	74.24	74.40	-12	43,212	-0.03%
2023/05/15	15	73.63	2	73.60	72.70	13	42,738	0.03%
2023/05/12	7	70.04	8	70.38	73.20	-1	42,094	0.00%
2023/05/11	56	70.26	57	69.48	68.90	-1	41,514	0.00%
2023/05/10	6	69.37	23	68.16	70.00	-17	41,156	-0.04%
2023/05/09	12	73.90	12	72.74	71.70	0	40,450	0.00%
2023/05/08	8	72.71	23	72.73	73.80	-15	39,949	-0.04%
2023/05/05	6	72.50	11	72.57	71.20	-5	39,498	-0.01%
2023/05/04	3	75.03	2	74.00	74.00	1	39,065	0.00%
2023/05/03	10	75.27	2	74.95	76.00	8	38,702	0.02%
2023/05/02	7	73.73	10.1	75.18	76.50	-3.1	38,138	-0.01%
2023/04/28	7	73.17	8	73.53	73.50	-1	37,572	0.00%
2023/04/27	10	71.81	2	72.00	71.90	8	37,132	0.02%
2023/04/26	6	71.90	2	72.10	71.90	4	36,803	0.01%
2023/04/25	11	73.60	10	72.54	72.70	1	36,370	0.00%
2023/04/24	8.1	73.59	12	72.60	73.30	-3.9	35,247	-0.01%
2023/04/21	11.5	73.35	8	73.09	72.50	3.5	34,861	0.01%
2023/04/20	4.5	75.69	0.7	75.17	74.60	3.8	34,112	0.01%
2023/04/19	8.5	77.90	5	78.36	77.80	3.5	33,376	0.01%
2023/04/18	23	77.20	22	77.59	76.40	1	32,320	0.00%
2023/04/17	7	72.29	20.6	74.14	75.90	-13.6	30,534	-0.04%
2023/04/14	19	68.28	35.1	68.81	69.00	-16.1	29,403	-0.05%
2023/04/13	29	65.87	5	66.62	67.30	24	28,431	0.08%
2023/04/12	7.2	66.22	9	66.99	66.30	-1.8	27,694	-0.01%
2023/04/11	8	66.89	12	66.83	66.30	-4	27,252	-0.01%
2023/04/10	25	66.23	35	66.28	66.60	-10	26,706	-0.04%
2023/04/07	5.2	62.93	10	62.66	62.50	-4.8	25,805	-0.02%
2023/04/06	25	59.86	7	60.23	61.60	18	25,429	0.07%
2023/03/31	18	62.27	13	62.01	60.30	5	25,221	0.02%
2023/03/30	5	60.58	7	60.76	60.80	-2	24,733	-0.01%
2023/03/29	7	59.60	11	59.95	59.80	-4	24,759	-0.02%
2023/03/28	10	59.48	10	59.49	59.20	0	25,009	0.00%
2023/03/27	8	60.19	5	60.94	59.80	3	24,753	0.01%
2023/03/24	3.5	59.39	7	59.63	60.00	-3.5	24,383	-0.01%
2023/03/23	8	58.89	16	58.85	59.50	-8	24,068	-0.03%
2023/03/22	32	60.44	16	60.95	59.00	16	23,610	0.07%
2023/03/21	15	62.45	25	63.05	61.10	-10	22,529	-0.04%
2023/03/20	13	59.65	10	59.57	59.50	3	20,843	0.01%
2023/03/17	12	59.55	17	59.65	59.10	-5	20,016	-0.02%
2023/03/16	38	57.77	30.5	57.52	58.50	7.5	18,949	0.04%
2023/03/15	15	59.52	19	59.16	59.20	-4	18,059	-0.02%
2023/03/14	8	58.21	25	58.14	58.40	-17	17,276	-0.10%
2023/03/13	49.5	56.16	11	55.95	56.20	38.5	15,806	0.24%
2023/03/10	12	56.44	19	57.36	56.60	-7	14,616	-0.05%
2023/03/09	7.3	55.52	29.3	55.19	54.80	-22	13,026	-0.17%
2023/03/08	25	49.79	97	51.19	54.70	-72	11,630	-0.62%
2023/03/07	22	49.95	12	50.00	49.80	10	10,742	0.09%
2023/03/06	19	48.81	10	48.70	48.75	9	10,455	0.09%
2023/03/03	89	47.52	21	47.50	46.90	68	10,502	0.65%
2023/03/02	3	46.65	17	46.48	47.05	-14.1	10,050	-0.14%
2023/03/01	8	45.38	0	0.00	45.60	8	9,884	0.08%
2023/02/24	11	45.65	2	45.58	45.45	9	9,774	0.09%
2023/02/23	4.1	46.64	0	0.00	46.60	4.1	9,572	0.04%
2023/02/22	5	46.81	8	45.99	47.20	-3	9,388	-0.03%
2023/02/21	8	46.82	28	46.72	46.70	-20	9,065	-0.22%
2023/02/20	37	43.49	14.5	44.50	46.35	22.5	7,673	0.29%
2023/02/17	0	0.00	1	42.30	42.15	-1	7,037	-0.01%
2023/02/16	0	0.00	5.5	42.63	42.35	-5.5	6,955	-0.08%
2023/02/15	0	0.00	3	40.95	40.75	-3	6,725	-0.04%
2023/02/13	0	0.00	2	40.20	39.95	-2	6,721	-0.03%
2023/02/10	4	40.31	1	40.25	39.90	3	6,759	0.04%
2023/02/09	0	0.00	3	41.63	41.35	-3	6,706	-0.04%
2023/02/08	1	41.30	0	0.00	41.05	1	6,678	0.01%
2023/02/07	0	0.00	1	41.40	41.25	-1	6,645	-0.02%
2023/02/03	0	0.00	1	40.85	40.45	-1	6,578	-0.02%
2023/02/01	1	40.20	2	39.70	40.45	-1	6,540	-0.02%
2023/01/16	0	0.00	1	38.10	37.90	-1	6,518	-0.02%
2023/01/12	1	38.70	0	0.00	38.70	1	6,519	0.02%
2023/01/11	0	0.00	56	39.92	39.00	-56	6,554	-0.85%
2023/01/10	0	0.00	10	40.55	40.10	-10	6,526	-0.15%
2023/01/09	0	0.00	25	40.44	40.15	-25	6,569	-0.38%
2023/01/06	1	40.00	2	40.13	40.05	-1	6,595	-0.02%
2023/01/05	92	40.71	0	0.00	40.05	92	6,654	1.38%
2023/01/04	0	0.00	1	40.25	40.10	-1	6,663	-0.02%
2023/01/03	1	39.95	0	0.00	39.95	1	6,679	0.01%
2022/12/29	1	39.60	0	0.00	39.65	1	6,837	0.01%
2022/12/28	0	0.00	44.1	39.86	39.00	-44.1	6,845	-0.64%
2022/12/27	1	40.20	30	40.13	40.05	-29	6,843	-0.42%
2022/12/26	2	40.15	23	40.42	40.00	-21	6,852	-0.31%
2022/12/23	3	40.97	6	41.02	41.00	-3	6,825	-0.04%
2022/12/22	73	42.39	255	42.53	41.50	-182	6,795	-2.68%	大賣/鉅額交易
2022/12/21	312.1	42.23	19	42.10	42.40	293.1	6,585	4.45%	大買/鉅額交易
2022/12/20	63	42.67	67	41.70	40.65	-4	6,274	-0.06%
2022/12/19	14	41.28	11	41.12	41.25	3	5,759	0.05%
2022/12/16	3	39.75	0	0.00	39.40	3	5,685	0.05%
2022/12/15	1	40.35	5	40.42	40.50	-4	5,680	-0.07%
2022/12/14	2	39.80	0	0.00	39.70	2	5,709	0.04%
2022/12/12	0	0.00	1	39.70	39.95	-1	6,241	-0.02%
2022/12/08	0	0.00	1	40.00	39.80	-1	6,969	-0.01%
2022/12/07	1	39.80	2	40.35	39.75	-1	6,967	-0.01%
2022/12/06	9	42.65	4	42.10	41.65	5	6,883	0.07%
2022/12/05	0	0.00	6	41.65	41.70	-6	6,639	-0.09%
2022/12/02	0	0.00	1	41.65	41.75	-1	6,574	-0.02%
2022/12/01	2	41.78	1	41.60	41.60	1	6,509	0.02%
2022/11/30	1	41.85	1	42.65	41.80	0	6,398	0.00%
2022/11/29	0	0.00	0.5	41.05	41.25	-0.5	6,186	-0.01%
2022/11/28	11	42.27	1	42.00	41.70	10	6,208	0.16%
2022/11/25	4	41.69	13	41.53	42.30	-9	5,779	-0.16%
2022/11/24	24	39.21	26	39.02	38.85	-2	5,224	-0.04%
2022/11/23	0	0.00	3	36.68	36.65	-3	4,905	-0.06%
2022/11/22	9	37.04	10	36.85	36.70	-1	4,949	-0.02%
2022/11/21	0	0.00	3	37.42	37.10	-3	4,993	-0.06%
2022/11/18	9	38.39	41	38.73	37.30	-32	5,005	-0.64%
2022/11/17	2	38.50	7	38.43	38.45	-5	4,945	-0.10%
2022/11/16	61.5	38.14	3	38.00	37.85	58.5	4,917	1.19%
2022/11/15	2	36.85	2	37.65	37.85	0	4,921	0.00%
2022/11/11	1	37.55	15	37.15	36.80	-14	4,958	-0.28%
2022/10/26	1	35.00	0	0.00	35.05	1	5,287	0.02%
2022/10/24	1	35.20	0	0.00	34.80	1	5,376	0.02%
2022/10/21	1	34.65	0	0.00	34.30	1	5,389	0.02%
2022/10/19	2	36.48	2	36.23	36.10	0	5,391	0.00%
2022/10/17	1	34.10	2	34.80	34.95	-1	5,439	-0.02%
2022/10/13	4	35.10	2	34.70	33.40	2	5,492	0.04%
2022/10/11	2	37.13	4	37.05	36.10	-2	5,477	-0.04%
2022/10/07	1	38.30	0	0.00	38.20	1	5,656	0.02%
2022/10/06	6	38.41	1	38.15	38.20	5	5,817	0.09%
2022/09/28	2	36.03	2	35.15	34.85	0	5,833	0.00%
2022/09/27	1	35.75	0	0.00	36.50	1	5,809	0.02%
2022/09/26	2	36.88	0	0.00	35.75	2	5,831	0.03%
2022/09/23	1	38.05	1	38.05	38.05	0	5,846	0.00%
2022/09/22	2	38.53	0	0.00	39.10	2	5,876	0.03%
2022/09/20	8	38.66	6	38.48	39.35	2	5,801	0.03%
2022/09/19	7	40.57	3	39.98	38.95	4	5,647	0.07%
2022/09/16	19	41.46	22	42.08	41.60	-3	5,366	-0.06%
2022/09/15	8	39.83	9	40.16	39.20	-1	4,783	-0.02%
2022/09/13	1	39.65	0	0.00	39.15	1	4,738	0.02%
2022/09/06	0	0.00	2	37.55	37.00	-2	4,806	-0.04%
2022/09/05	2	38.80	0.1	38.80	38.15	2	4,777	0.04%
2022/09/02	1	40.95	1	40.30	40.30	0	4,717	0.00%
2022/09/01	0.1	40.30	0	0.00	39.55	0.1	4,520	0.00%
2022/08/16	0	0.00	1	39.25	39.15	-1	5,267	-0.02%
2022/08/12	1	37.90	0	0.00	38.05	1	5,186	0.02%
2022/08/10	0	0.00	15	38.00	38.25	-15	5,096	-0.29%
2022/08/05	5	37.80	5	37.65	37.60	0	5,162	0.00%
2022/08/01	0	0.00	2	38.30	38.35	-2	5,145	-0.04%
2022/07/29	2	37.25	0	0.00	37.20	2	5,100	0.04%
2022/07/25	1	37.05	1	37.00	37.00	0	5,183	0.00%
2022/07/15	0	0.00	2	36.88	36.00	-2	5,369	-0.04%
2022/07/14	3	35.88	1	35.85	36.30	2	5,204	0.04%
2022/07/08	1	33.20	1	34.00	33.60	0	5,283	0.00%
2022/06/30	0	0.00	6	34.68	34.00	-6	5,642	-0.11%
2022/06/28	3	37.00	6	36.70	36.80	-3	5,901	-0.05%
2022/06/27	10	37.38	0	0.00	37.80	10	6,692	0.15%
2022/06/23	0	0.00	1	36.15	35.95	-1	7,501	-0.01%
2022/06/17	0	0.00	1	36.80	36.95	-1	9,504	-0.01%
2022/06/16	2	38.70	2	38.05	37.40	0	9,509	0.00%
2022/06/10	0	0.00	4	39.89	40.00	-4	9,611	-0.04%
2022/06/09	0	0.00	3	40.85	40.60	-3	9,630	-0.03%
2022/06/08	35	41.38	42	41.61	41.25	-7	9,651	-0.07%
2022/06/07	14	40.50	5	40.29	40.30	9	9,377	0.10%
2022/06/02	6	39.93	5	40.10	40.00	1	9,466	0.01%
2022/06/01	16	41.87	9	41.36	40.75	7	9,549	0.07%
2022/05/31	3	39.20	0	0.00	39.40	3	9,420	0.03%
2022/05/23	1	39.00	0	0.00	38.35	1	10,009	0.01%
2022/05/12	0	0.00	2	35.55	35.00	-2	11,857	-0.02%
2022/05/05	0	0.00	1	41.75	41.00	-1	12,278	-0.01%
2022/05/04	0	0.00	1	40.35	40.55	-1	12,324	-0.01%
2022/04/27	0	0.00	4	38.66	38.65	-4	12,841	-0.03%
2022/04/26	0	0.00	1	40.80	40.70	-1	12,772	-0.01%
2022/04/22	3	43.45	2	42.95	43.25	1	12,957	0.01%
2022/04/19	0	0.00	1	42.45	42.05	-1	13,467	-0.01%
2022/04/18	2	42.80	4	42.60	42.35	-2	13,793	-0.01%
2022/04/15	0	0.00	4	44.00	43.80	-4	13,993	-0.03%
2022/04/14	0	0.00	1	45.60	45.10	-1	14,415	-0.01%
2022/04/12	2	44.10	0	0.00	44.20	2	14,967	0.01%
2022/04/11	7	45.04	2	44.85	44.00	5	15,448	0.03%
2022/04/08	1	46.25	1	45.75	45.75	0	15,823	0.00%
2022/04/07	1	45.55	2	45.70	45.20	-1	16,675	-0.01%
2022/04/06	0	0.00	1	47.25	47.15	-1	16,890	-0.01%
2022/04/01	2	46.10	0	0.00	46.10	2	17,214	0.01%
2022/03/31	1	48.55	0	0.00	46.80	1	18,222	0.01%
2022/03/30	26	48.95	12	48.77	48.25	14	19,103	0.07%
2022/03/29	4	47.38	13	47.97	46.95	-9	21,757	-0.04%
2022/03/28	17	47.98	10	47.93	47.60	7	22,374	0.03%
2022/03/25	10	47.74	2	47.10	47.65	8	22,255	0.04%
2022/03/24	12	46.90	8	46.81	45.90	4	21,832	0.02%
2022/03/23	2	45.48	8	44.99	45.75	-6	21,678	-0.03%
2022/03/22	1	43.20	0	0.00	43.00	1	22,935	0.00%
2022/03/17	1	42.60	1	42.80	42.55	0	25,932	0.00%
2022/03/15	0	0.00	7	41.95	41.90	-7	26,355	-0.03%
2022/03/14	0	0.00	3	42.25	43.15	-3	26,570	-0.01%
2022/03/08	4	42.18	12	42.03	41.75	-8	27,012	-0.03%
2022/03/07	5	43.93	0	0.00	43.00	5	26,897	0.02%
2022/03/04	1	45.90	0	0.00	45.50	1	26,779	0.00%
2022/03/03	0	0.00	3	47.12	46.55	-3	26,680	-0.01%
2022/03/02	2	46.45	8	46.65	46.90	-6	26,600	-0.02%
2022/03/01	2	45.63	2	46.10	46.85	0	26,662	0.00%
2022/02/25	0	0.00	3	44.78	44.80	-3	26,695	-0.01%
2022/02/24	31	45.55	79	45.22	44.05	-48	26,666	-0.18%
2022/02/23	2	46.53	1	46.55	46.50	1	26,540	0.00%
2022/02/22	4	45.98	1	45.50	45.40	3	26,548	0.01%
2022/02/21	2	47.98	2	47.80	47.75	0	26,443	0.00%
2022/02/18	57	46.78	4	47.18	47.95	53	26,335	0.20%
2022/02/17	19	47.97	57	47.27	46.70	-38	26,355	-0.14%
2022/02/16	51	45.37	6	47.39	48.15	45	25,774	0.17%
2022/02/15	51	44.55	51	43.91	43.80	0	25,474	0.00%
2022/02/14	0	0.00	50	44.50	43.50	-50	25,529	-0.20%
2022/02/11	0	0.00	2	45.40	45.70	-2	25,612	-0.01%
2022/02/10	6	46.07	0	0.00	45.20	6	25,949	0.02%
2022/02/09	0	0.00	7	44.90	45.20	-7	25,870	-0.03%
2022/02/08	50	43.98	0	0.00	44.95	50	25,855	0.19%
2022/02/07	3	42.87	5	42.80	43.90	-2	25,760	-0.01%
2022/01/26	16	41.46	24	41.50	41.60	-8	25,716	-0.03%
2022/01/25	7	41.70	56	40.86	40.80	-49	26,178	-0.19%
2022/01/24	61	42.04	1	42.95	42.80	60	26,203	0.23%
2022/01/21	29	43.32	84	42.50	42.55	-55	26,324	-0.21%
2022/01/18	1	45.55	0	0.00	44.80	1	27,675	0.00%
2022/01/17	53	44.76	0	0.00	45.60	53	27,640	0.19%
2022/01/14	40	45.00	40	44.41	44.15	0	27,650	0.00%
2022/01/13	1	46.20	0	0.00	45.65	1	27,830	0.00%
2022/01/11	27	46.68	105	46.14	46.50	-78	27,968	-0.28%	大賣/
2022/01/10	24	48.96	24	48.61	48.70	0	27,612	0.00%
2022/01/07	81	47.57	75	47.58	47.75	6	27,341	0.02%
2022/01/06	0	0.00	1	50.30	49.60	-1	26,889	0.00%
2022/01/05	3	50.97	3	50.87	50.40	0	26,623	0.00%
2022/01/04	2	50.50	12	51.55	52.10	-10	26,245	-0.04%
2022/01/03	6	49.92	4	50.25	50.70	2	25,790	0.01%
2021/12/30	23	51.61	23	51.53	50.30	0	25,335	0.00%
2021/12/29	23	50.61	22	50.28	50.60	1	24,493	0.00%
2021/12/28	26	50.17	39	50.28	50.00	-13	24,195	-0.05%
2021/12/27	41	50.71	29	51.35	51.70	12	23,728	0.05%
2021/12/24	25	50.01	25	49.87	49.40	0	22,652	0.00%
2021/12/23	108	49.63	111	49.66	49.90	-3	21,538	-0.01%	大買/大賣/
2021/12/22	61	45.50	61	46.92	47.35	0	18,101	0.00%
2021/12/21	11	43.45	16.1	44.12	43.05	-5.1	17,170	-0.03%
2021/12/20	11	45.15	26	45.59	45.15	-15	16,748	-0.09%
2021/12/17	29	45.67	53	45.42	45.40	-24	16,239	-0.15%
2021/12/16	52	45.99	64	46.62	46.25	-12	15,573	-0.08%
2021/12/15	490	42.15	645	42.57	43.80	-155	13,999	-1.11%	大買/大賣/鉅額交易
2021/12/14	290	40.66	14	39.79	40.80	276	12,584	2.19%	大買/鉅額交易
2021/12/13	34	40.72	18	41.68	42.25	16	11,852	0.13%
2021/12/10	12	39.77	50	39.86	38.45	-38	10,891	-0.35%
2021/12/09	3	38.27	10	38.40	38.30	-7	10,460	-0.07%
2021/12/08	14	38.69	97	38.33	38.20	-83	10,373	-0.80%
2021/12/07	159	39.19	29	38.88	39.10	130	10,132	1.28%	大買/鉅額交易
2021/12/06	1	37.25	1	37.05	37.20	0	9,605	0.00%
2021/12/03	2	36.05	0	0.00	36.20	2	9,602	0.02%
2021/12/02	7	36.28	40	35.89	35.65	-33	9,638	-0.34%
2021/12/01	6	36.28	14	36.60	36.45	-8	9,665	-0.08%
2021/11/30	1	36.25	0	0.00	36.25	1	9,693	0.01%
2021/11/29	33	35.48	40	34.50	35.45	-7	9,748	-0.07%
2021/11/26	29	36.09	63	36.02	35.75	-34	9,817	-0.35%
2021/11/25	10	37.47	1	37.15	37.10	9	9,738	0.09%
2021/11/24	0	0.00	15	37.95	38.05	-15	9,614	-0.16%
2021/11/23	1	36.85	0	0.00	36.85	1	9,542	0.01%
2021/11/19	4	37.28	0	0.00	37.35	4	9,684	0.04%
2021/11/17	6	37.36	3	37.55	37.15	3	9,687	0.03%
2021/11/16	8	37.66	14	38.84	37.30	-6	9,737	-0.06%
2021/11/15	14	38.16	3	38.10	38.40	11	9,596	0.11%
2021/11/12	2	37.35	3	37.25	37.20	-1	9,510	-0.01%
2021/11/11	5	36.72	4	37.00	36.55	1	9,519	0.01%
2021/11/10	18	37.52	24	37.72	37.30	-6	9,529	-0.06%
2021/11/09	10.1	36.75	55	37.08	37.70	-44.9	9,481	-0.47%
2021/11/08	9	35.76	4	35.53	35.50	5	9,209	0.05%
2021/11/05	6	34.53	9	34.60	34.40	-3	9,380	-0.03%
2021/11/04	10	35.75	0	0.00	35.25	10	9,424	0.11%
2021/11/03	5	35.43	2	35.40	35.20	3	9,455	0.03%
2021/11/02	54	37.12	23	36.22	35.45	31	9,494	0.33%
2021/11/01	4	36.96	0	0.00	36.80	4	9,020	0.04%
2021/10/29	9	36.84	5	36.90	36.80	4	8,881	0.05%
2021/10/28	0	0.00	11	36.58	36.30	-11	8,571	-0.13%
2021/10/27	21	36.49	9	36.47	36.30	12	8,202	0.15%
2021/10/26	1	37.05	64	36.17	37.25	-63	7,558	-0.83%
2021/10/25	2	34.30	0	0.00	33.90	2	7,035	0.03%
2021/10/22	8	34.95	1	34.95	34.80	7	7,167	0.10%
2021/10/21	3	35.00	1	35.60	35.30	2	7,157	0.03%
2021/10/20	4	34.16	20	34.68	35.30	-16	7,123	-0.22%
2021/10/19	13	33.42	1	33.25	33.00	12	6,882	0.17%
2021/10/18	0	0.00	6	31.85	32.20	-6	6,882	-0.09%
2021/10/15	10	31.74	0	0.00	31.85	10	7,015	0.14%
2021/10/14	12	30.88	0	0.00	30.85	12	7,241	0.17%
2021/10/13	2	31.20	4	29.90	29.90	-2	7,365	-0.03%
2021/10/12	4	31.20	0	0.00	30.75	4	7,493	0.05%
2021/10/08	33	32.58	14	31.44	31.30	19	7,645	0.25%
2021/10/07	10	31.70	0	0.00	31.65	10	7,809	0.13%
2021/10/06	19	31.11	1	31.35	30.55	18	8,574	0.21%
2021/10/05	12	30.66	28	30.68	30.60	-16	9,372	-0.17%
2021/10/04	18	29.91	15	30.41	29.00	3	9,871	0.03%
2021/10/01	12	30.33	65	30.56	30.45	-53	10,423	-0.51%
2021/09/29	0	0.00	3	31.38	31.30	-3	11,934	-0.03%
2021/09/28	5	33.32	0	0.00	32.35	5	12,399	0.04%
2021/09/24	1	32.60	0	0.00	32.70	1	12,832	0.01%
2021/09/23	20	32.59	0	0.00	32.05	20	13,219	0.15%
2021/09/22	3	30.80	70	31.24	31.50	-67	13,700	-0.49%
2021/09/17	1	32.35	0	0.00	32.35	1	15,407	0.01%
2021/09/15	0	0.00	1	32.40	32.60	-1	16,277	-0.01%
2021/09/14	0	0.00	1	32.65	32.15	-1	16,573	-0.01%
2021/09/10	0	0.00	2	32.75	32.85	-2	16,909	-0.01%
2021/09/09	0	0.00	0	32.90	33.00	0	17,150	0.00%
2021/09/07	2	32.60	0	0.00	33.45	2	17,836	0.01%
2021/09/06	5	33.80	22	33.98	33.45	-17	18,298	-0.09%
2021/09/03	12	34.33	0	0.00	34.90	12	18,328	0.07%
2021/09/02	12	35.20	2	34.50	34.45	10	18,386	0.05%
2021/09/01	29	36.27	46	36.96	35.80	-17	18,456	-0.09%
2021/08/31	3	36.07	1	35.65	35.95	2	18,438	0.01%
2021/08/30	1	36.05	6	35.88	35.90	-5	18,637	-0.03%
2021/08/27	16	35.89	6	35.65	35.65	10	18,817	0.05%
2021/08/26	16	36.43	0	0.00	36.85	16	19,040	0.08%
2021/08/25	11	36.21	17	36.18	36.10	-6	19,122	-0.03%
2021/08/24	20	34.70	15	35.78	34.25	5	19,301	0.03%
2021/08/20	0	0.00	6	33.14	34.05	-6	19,925	-0.03%
2021/08/19	6	33.32	8	34.00	32.50	-2	20,009	-0.01%
2021/08/18	64	32.58	34	31.09	34.45	30	20,301	0.15%
2021/08/17	25	32.08	107	32.10	31.80	-82	20,427	-0.40%	大賣/
2021/08/16	34	35.54	30	33.96	34.10	4	20,432	0.02%
2021/08/13	14	36.93	42	36.34	35.80	-28	20,452	-0.14%
2021/08/12	2	38.23	0	0.00	38.25	2	20,523	0.01%
2021/08/11	6	37.91	3	37.92	38.95	3	20,594	0.01%
2021/08/06	2	38.25	0	0.00	37.60	2	21,081	0.01%
2021/08/05	13	36.80	3	36.95	36.60	10	21,273	0.05%
2021/08/04	7	37.82	0	0.00	37.45	7	21,764	0.03%
2021/08/03	0	0.00	3	37.65	37.65	-3	22,054	-0.01%
2021/08/02	3	37.77	1	37.90	38.00	2	22,273	0.01%
2021/07/30	2	38.30	2	37.83	37.90	0	22,477	0.00%
2021/07/29	4	38.59	1	38.40	38.40	3	22,689	0.01%
2021/07/28	16	38.63	19	37.96	38.10	-3	22,900	-0.01%
2021/07/27	44	40.83	1	39.65	39.65	43	23,195	0.19%
2021/07/26	15	41.06	15.2	41.39	41.60	-0.2	23,492	0.00%
2021/07/23	15	39.94	6	39.97	40.05	9	24,314	0.04%
2021/07/22	29	39.23	1	39.65	38.90	28	24,927	0.11%
2021/07/21	5	38.58	0	0.00	37.75	5	25,844	0.02%
2021/07/20	35	37.64	66	37.85	37.75	-31	25,772	-0.12%
2021/07/19	1	40.20	2	40.63	39.80	-1	25,664	0.00%
2021/07/16	3	41.02	2	41.53	40.50	1	25,559	0.00%
2021/07/15	2	41.15	5	41.05	40.90	-3	25,443	-0.01%
2021/07/14	39	40.82	5	41.44	40.45	34	25,327	0.13%
2021/07/13	37	42.49	14	43.44	41.35	23	25,095	0.09%
2021/07/12	55	41.99	30	42.45	43.15	25	24,316	0.10%
2021/07/09	63	41.98	5	42.16	41.20	58	23,498	0.25%
2021/07/08	34.2	41.23	5	41.23	42.40	29.2	22,982	0.13%
2021/07/07	20	41.13	4	40.73	40.80	16	22,452	0.07%
2021/07/06	1	41.75	22	42.52	43.00	-21	21,586	-0.10%
2021/07/05	14	38.29	7	38.38	39.10	7	21,259	0.03%
2021/07/02	8	37.46	5	37.55	37.60	3	21,926	0.01%
2021/07/01	3	37.62	3	37.70	36.90	0	21,974	0.00%
2021/06/30	6	38.22	13	39.12	38.15	-7	21,976	-0.03%
2021/06/29	13	38.76	40	39.85	37.25	-27	21,852	-0.12%
2021/06/28	21	40.28	20	40.09	39.75	1	21,547	0.00%
2021/06/25	6	37.85	12	39.57	39.80	-6	20,099	-0.03%
2021/06/24	6	35.86	4	35.28	36.20	2	19,674	0.01%
2021/06/23	6	35.69	2	35.23	35.80	4	19,435	0.02%
2021/06/22	6	34.11	3	34.20	33.40	3	19,356	0.02%
2021/06/21	1	34.75	0	0.00	34.05	1	19,369	0.01%
2021/06/18	5	36.47	1	37.25	35.85	4	19,561	0.02%
2021/06/17	5	35.87	4	36.33	36.30	1	21,100	0.00%
2021/06/16	13	35.83	16	35.75	35.25	-3	22,480	-0.01%
2021/06/15	10	35.84	12	36.52	36.55	-2	23,594	-0.01%
2021/06/11	1	33.75	2	33.45	33.25	-1	24,009	0.00%
2021/06/10	1	33.20	1	33.25	33.20	0	24,903	0.00%
2021/06/08	0.1	34.50	0	0.00	34.75	0.1	24,966	0.00%
2021/06/07	1.2	34.84	0	0.00	34.30	1.2	24,939	0.00%
2021/06/04	1	36.30	3	36.30	36.10	-2	24,757	-0.01%
2021/06/03	6	36.52	5	36.83	36.20	1	24,630	0.00%
2021/06/02	2	35.85	2	36.65	35.40	0	24,417	0.00%
2021/06/01	19.2	37.31	0	0.00	36.70	19.2	24,292	0.08%
2021/05/31	9.1	36.29	6	36.39	36.40	3.1	24,079	0.01%
2021/05/28	5	32.29	1	33.05	33.80	4	24,205	0.02%
2021/05/27	0	0.00	4	30.86	30.75	-4	24,751	-0.02%
2021/05/26	8.1	30.11	4	30.31	30.40	4.1	24,713	0.02%
2021/05/25	4	29.74	3	31.15	31.15	1	24,380	0.00%
2021/05/21	0	0.00	2	27.35	27.90	-2	24,179	-0.01%
2021/05/20	1	28.40	2	28.63	26.65	-1	24,303	0.00%
2021/05/19	4	28.20	2	28.35	27.65	2	24,174	0.01%
2021/05/18	2	27.30	8	27.85	28.15	-6	24,050	-0.02%
2021/05/17	0.1	26.25	20	26.10	25.60	-19.9	23,768	-0.08%
2021/05/14	6.1	29.29	6	28.53	28.40	0.1	23,502	0.00%
2021/05/13	3.1	30.43	3	29.78	29.85	0.1	23,224	0.00%
2021/05/12	3.1	30.11	1	30.70	30.40	2.1	22,926	0.01%
2021/05/11	6.1	32.16	7	32.56	32.10	-0.9	22,378	0.00%
2021/05/10	8.1	36.03	6	35.83	35.30	2.1	22,094	0.01%
2021/05/07	2	35.70	1	35.35	36.95	1	21,966	0.00%
2021/05/06	2.1	34.39	1	36.00	34.30	1.1	21,867	0.01%
2021/05/05	6	35.82	11	35.87	34.45	-5	21,673	-0.02%
2021/05/04	23.2	39.27	0	0.00	36.10	23.2	21,592	0.11%
2021/05/03	11.1	39.93	12	40.23	38.70	-0.9	21,235	0.00%
2021/04/29	39.3	45.32	23	46.08	42.95	16.3	20,791	0.08%
2021/04/28	37	43.79	42	43.90	45.10	-5	19,829	-0.03%
2021/04/27	17	42.11	0	0.00	41.00	17	19,229	0.09%
2021/04/26	0	0.00	2	39.90	39.90	-2	18,422	-0.01%
2021/04/19	1	37.00	0	0.00	34.50	1	19,413	0.01%
2021/04/15	1	34.30	9	35.40	35.70	-8	20,268	-0.04%
2021/04/12	0	0.00	38	34.96	38.00	-38	20,566	-0.18%
2021/04/09	0	0.00	7	39.79	37.80	-7	20,758	-0.03%
2021/04/08	17	41.86	1	42.75	41.95	16	20,895	0.08%
2021/04/07	1	38.80	11	37.54	38.90	-10	19,783	-0.05%
2021/04/06	12	34.64	0	0.00	35.40	12	19,602	0.06%
2021/04/01	4	31.55	7	32.20	32.20	-3	19,483	-0.02%
2021/03/31	1	28.60	12	29.30	29.30	-11	19,341	-0.06%
2021/03/30	6	29.20	4	27.50	29.30	2	19,307	0.01%
2021/03/25	2	26.00	0	0.00	25.75	2	19,364	0.01%
2021/03/24	0	0.00	2	25.30	25.30	-2	20,185	-0.01%
2021/03/23	5	24.68	4	23.80	24.45	1	20,830	0.00%
2021/03/22	46	27.71	7	27.19	26.00	39	20,580	0.19%
2021/03/19	10	24.86	13	25.53	25.55	-3	19,048	-0.02%
2021/03/18	15	22.48	45	22.99	23.25	-30	17,938	-0.17%
2021/03/17	5	20.43	14	20.91	21.15	-9	16,444	-0.05%
2021/03/16	14	19.71	7	19.17	19.25	7	15,750	0.04%
2021/03/15	2	18.50	2	18.50	18.50	0	14,969	0.00%
2021/03/11	7	17.61	10	17.30	17.70	-3	15,623	-0.02%
2021/03/10	1	17.05	0	0.00	17.00	1	15,916	0.01%
2021/03/08	0	0.00	103	16.95	16.80	-103	17,152	-0.60%	大賣/鉅額交易
2021/03/05	11	17.59	4	17.30	17.30	7	17,645	0.04%
2021/03/04	10	17.32	10	17.25	17.35	0	17,670	0.00%
2021/03/03	65	18.39	9	18.41	17.80	56	17,605	0.32%
2021/03/02	44	18.83	151	19.36	19.45	-107	17,445	-0.61%	大賣/鉅額交易
2021/02/24	1	17.85	0	0.00	17.50	1	16,430	0.01%
2021/02/23	0	0.00	1	17.35	17.50	-1	16,298	-0.01%
2021/02/22	11	17.78	12	17.85	17.70	-1	16,355	-0.01%
2021/02/17	12	16.30	0	0.00	16.60	12	15,983	0.08%
2021/02/01	0	0.00	12	16.25	16.20	-12	16,069	-0.07%
2021/01/29	0	0.00	1	17.10	16.50	-1	16,124	-0.01%
2021/01/28	1	16.70	2	16.95	17.05	-1	16,239	-0.01%
2021/01/27	5	16.65	0	0.00	16.65	5	16,178	0.03%
2021/01/26	2	16.63	0	0.00	16.25	2	16,403	0.01%
2021/01/25	1	16.05	3	15.77	15.95	-2	16,194	-0.01%
2021/01/22	0	0.00	6	16.08	15.95	-6	16,058	-0.04%
2021/01/21	3	16.18	1	16.50	15.90	2	16,017	0.01%
2021/01/20	4	16.84	1	17.05	16.40	3	15,875	0.02%
2021/01/19	10	17.35	0	0.00	17.55	10	15,684	0.06%
2021/01/18	3	17.25	0	0.00	17.20	3	15,497	0.02%
2021/01/15	62	17.81	16	17.91	17.80	46	15,367	0.30%
2021/01/14	110	18.02	10	17.80	18.25	100	15,141	0.66%	大買/
2021/01/13	10	17.90	10	17.85	17.45	0	14,972	0.00%
2021/01/12	26	17.66	19	17.90	17.10	7	14,844	0.05%
2021/01/11	12	18.08	5	17.85	18.25	7	14,511	0.05%
2021/01/08	2	16.73	0	0.00	16.75	2	14,277	0.01%
2021/01/07	5	16.78	7	16.79	16.70	-2	14,733	-0.01%
2021/01/06	0	0.00	12	16.05	16.00	-12	14,688	-0.08%
2021/01/05	2	16.75	2	16.70	16.55	0	14,508	0.00%
2021/01/04	3	17.22	1	16.40	16.95	2	14,338	0.01%
2020/12/31	4	16.75	4	16.45	16.30	0	13,928	0.00%
2020/12/29	0	0.00	5	16.24	16.15	-5	13,589	-0.04%
2020/12/28	2	16.08	0	0.00	16.15	2	13,565	0.01%
2020/12/25	5	16.57	3	16.70	16.50	2	13,417	0.01%
2020/12/24	19	16.32	13	16.61	16.30	6	13,307	0.05%
2020/12/23	3	15.98	0	0.00	15.85	3	13,152	0.02%
2020/12/22	4	16.10	0	0.00	15.70	4	13,100	0.03%
2020/12/21	2	16.75	0	0.00	16.55	2	12,998	0.02%
2020/12/18	2	17.23	10	16.70	16.70	-8	13,098	-0.06%
2020/12/17	3	16.62	18	16.95	17.35	-15	12,820	-0.12%
2020/12/16	3	16.17	0	0.00	15.80	3	12,522	0.02%
2020/12/15	6	15.97	15	15.88	15.80	-9	12,475	-0.07%
2020/12/14	12	16.20	2	16.45	16.20	10	12,329	0.08%
2020/12/10	1	15.65	1	15.80	15.45	0	11,707	0.00%
2020/12/09	0	0.00	2	15.35	15.35	-2	11,550	-0.02%
2020/12/08	1	16.00	11	15.90	15.80	-10	11,360	-0.09%
2020/12/07	3	16.18	15	14.87	16.00	-12	11,045	-0.11%
2020/12/04	16	15.47	12	15.33	15.50	4	10,384	0.04%
2020/12/03	18	15.29	7	15.56	15.15	11	10,014	0.11%
2020/12/02	41	14.44	46	14.44	14.60	-5	9,500	-0.05%
2020/12/01	14	13.79	92	14.14	14.20	-78	8,759	-0.89%
2020/11/30	1	12.85	3	12.90	12.95	-2	8,208	-0.02%
2020/11/27	0	0.00	1	12.50	12.60	-1	8,177	-0.01%
2020/11/26	11	12.60	9	12.53	12.35	2	8,290	0.02%
2020/11/25	1	12.10	0	0.00	12.00	1	7,863	0.01%
2020/11/24	0	0.00	3	12.07	11.90	-3	7,777	-0.04%
2020/11/23	0	0.00	1	11.90	11.90	-1	7,737	-0.01%
2020/11/20	1	11.95	0	0.00	11.85	1	7,713	0.01%
2020/11/19	3	12.00	0	0.00	11.95	3	7,714	0.04%
2020/11/10	0	0.00	1	12.20	11.60	-1	7,638	-0.01%
2020/11/06	2	12.25	0	0.00	12.15	2	7,633	0.03%
2020/11/05	1	12.55	1	12.40	12.40	0	7,524	0.00%
2020/10/26	0	0.00	1	12.20	11.95	-1	6,669	-0.01%
2020/10/23	0	0.00	1	12.20	12.00	-1	6,583	-0.02%
2020/10/20	2	11.95	0	0.00	12.20	2	6,428	0.03%
2020/10/19	0	0.00	23.3	12.19	12.25	-23.3	6,340	-0.37%
2020/10/16	38	12.08	67	12.29	11.50	-29	6,182	-0.47%
2020/10/15	1	12.40	5	12.20	12.40	-4	5,884	-0.07%
2020/10/14	5	11.07	0	0.00	11.30	5	5,207	0.10%
2020/10/05	1	10.40	0	0.00	10.40	1	5,580	0.02%
2020/09/23	1	10.85	3	11.08	10.50	-2	5,481	-0.04%
2020/09/22	6	11.98	0	0.00	11.50	6	5,275	0.11%
2020/09/21	50	12.00	2	11.60	12.00	48	4,595	1.04%
2020/09/18	7	10.87	9	10.89	10.95	-2	4,053	-0.05%
2020/09/17	0	0.00	5	10.85	10.50	-5	3,951	-0.13%
2020/09/14	8	10.30	9	10.28	10.10	-1	3,746	-0.03%
2020/09/01	1	10.45	0	0.00	10.35	1	3,458	0.03%
2020/08/25	0	0.00	5	9.84	9.68	-5	3,253	-0.15%
2020/08/24	5	9.94	1	9.97	9.75	4	3,292	0.12%
2020/08/21	1	9.77	0	0.00	9.86	1	3,349	0.03%
2020/08/14	0	0.00	4	9.32	9.32	-4	3,027	-0.13%
2020/08/13	3	9.46	0	0.00	9.26	3	3,027	0.10%
2020/08/12	6	9.50	0	0.00	9.47	6	2,993	0.20%
2020/08/06	0	0.00	10	9.25	9.13	-10	2,864	-0.35%
2020/07/24	0	0.00	10	9.28	8.95	-10	2,825	-0.35%
2020/07/22	10	9.37	10	9.35	9.35	0	2,797	0.00%
2020/07/21	20	9.52	0	0.00	9.20	20	2,765	0.72%
2020/07/14	40	9.70	0	0.00	9.51	40	2,461	1.63%
2020/07/07	40	9.30	0	0.00	9.26	40	1,865	2.14%
2020/07/03	0	0.00	10	9.05	9.44	-10	1,763	-0.57%
2020/06/24	0	0.00	2	7.90	7.94	-2	1,326	-0.15%
2020/06/17	2	8.02	0	0.00	8.01	2	1,316	0.15%
2020/06/16	0	0.00	1	7.86	7.94	-1	1,327	-0.08%
2020/06/10	10	8.31	3	8.26	8.26	7	1,361	0.51%
2020/06/02	0	0.00	1	7.77	7.75	-1	1,177	-0.08%
2020/06/01	3	7.55	0	0.00	7.42	3	1,126	0.27%
2020/05/29	0	0.00	3	7.69	7.50	-3	1,105	-0.27%
2020/05/28	5	7.83	0	0.00	7.86	5	1,033	0.48%
2020/05/26	1	7.00	0	0.00	6.95	1	866	0.12%
2020/05/21	3	7.12	0	0.00	7.06	3	855	0.35%
2020/05/08	0	7.12	0	0.00	7.17	0	772	0.00%
2020/02/06	0	0.00	1	8.80	8.81	-1	1,331	-0.08%
2020/01/16	1	9.70	0	0.00	9.72	1	1,258	0.08%
2019/12/31	20	10.40	20	10.20	10.20	0	1,104	0.00%
2019/12/24	0	0.00	2	10.25	10.20	-2	1,038	-0.19%
2019/12/20	0	0.00	3	10.20	10.15	-3	935	-0.32%
2019/12/05	1	10.15	1	10.05	9.98	0	820	0.00%
2019/11/22	3	8.92	0	0.00	8.95	3	460	0.65%
2019/11/11	0	0.00	13	8.56	8.47	-13	480	-2.71%
2019/11/08	0	0.00	17	8.75	8.76	-17	481	-3.53%
2019/10/24	0	0.00	5	8.94	8.90	-5	533	-0.94%
2019/10/23	30	8.97	26	9.05	8.96	4	542	0.74%
2019/09/20	0	0.00	6	9.17	9.14	-6	525	-1.14%
2019/09/10	6	9.15	0	0.00	9.00	6	511	1.17%
2019/05/14	0	0.00	1	9.10	9.24	-1	1,864	-0.05%
2019/04/09	0	10.50	10	10.60	10.50	-10	1,859	-0.54%
2019/04/08	10	10.68	1	10.70	10.60	9	1,860	0.48%
2019/04/03	0	0.00	1	10.60	10.60	-1	1,847	-0.05%
2019/04/02	0	0.00	17	10.33	10.35	-17	1,837	-0.92%
2019/03/29	0	0.00	2	10.43	10.45	-2	1,864	-0.11%
2019/03/26	1	10.60	0	0.00	10.55	1	1,882	0.05%
2019/03/25	1	10.40	1	10.50	10.45	0	1,913	0.00%
2019/03/15	1	11.80	0	0.00	11.05	1	2,071	0.05%
2019/03/08	1	11.10	4	11.45	12.00	-3	1,706	-0.18%
2019/03/07	0	0.00	2	11.35	11.30	-2	1,642	-0.12%
2019/03/05	0	0.00	30	11.35	11.30	-30	1,589	-1.89%
2019/03/04	5	11.33	0	0.00	11.25	5	1,493	0.33%
2019/02/18	32	10.61	0	0.00	10.55	32	1,369	2.34%
2019/01/25	20	10.30	0	0.00	10.30	20	1,292	1.55%
2019/01/11	3	10.53	0	0.00	10.40	3	1,273	0.24%
2019/01/03	3	10.25	0	0.00	10.25	3	1,255	0.24%
2018/12/27	0	0.00	27	10.47	10.20	-27	1,269	-2.13%
2018/12/11	1	10.85	1	10.70	10.60	0	988	0.00%
2018/11/20	0	0.00	3	9.17	9.17	-3	788	-0.38%
2018/11/16	16	8.76	16	9.00	8.81	0	863	0.00%
2018/11/08	0	0.00	3	8.60	8.60	-3	940	-0.32%
2018/11/07	0	0.00	3	8.47	8.57	-3	943	-0.32%
2018/11/06	3	8.33	0	0.00	8.33	3	974	0.31%
2018/11/01	0	0.00	3	8.38	8.43	-3	1,051	-0.29%
2018/10/26	3	7.90	0	0.00	7.85	3	1,032	0.29%
2018/10/23	3	8.57	0	0.00	8.55	3	1,008	0.30%
2018/10/22	0	0.00	3	8.66	8.68	-3	1,013	-0.30%
2018/10/19	3	8.51	0	0.00	8.48	3	1,019	0.29%
2018/10/16	0	0.00	3	8.63	8.61	-3	1,019	-0.29%
2018/10/03	0	0.00	2	10.40	10.40	-2	933	-0.21%
2018/09/26	0	0.00	1	10.35	10.35	-1	959	-0.10%
2018/09/21	0	0.00	1	10.25	10.25	-1	976	-0.10%
2018/09/12	0	0.00	1	10.30	10.35	-1	1,055	-0.09%
2018/09/05	0	0.00	51	10.90	10.70	-51	1,182	-4.31%
2018/09/03	0	0.00	2	11.35	11.15	-2	1,260	-0.16%
2018/08/31	1	11.15	7	11.16	11.30	-6	1,316	-0.46%
2018/08/30	49	11.27	0	0.00	11.20	49	1,507	3.25%
2018/08/29	0	0.00	9	11.24	11.25	-9	1,523	-0.59%
2018/08/28	0	0.00	1	11.25	11.20	-1	1,526	-0.07%
2018/08/27	3	11.25	7	11.27	11.20	-4	1,549	-0.26%
2018/08/24	10	11.47	0	0.00	11.50	10	1,574	0.64%
2018/08/23	31	11.64	41	11.70	11.70	-10	1,561	-0.64%
2018/08/14	0	0.00	1	10.55	10.65	-1	1,472	-0.07%
2018/08/10	1	11.30	0	0.00	11.10	1	1,486	0.07%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/24	0	0.00	20	10.65	10.65	-20	1,572	-1.27%
2018/07/19	3	10.65	0	0.00	10.65	3	1,565	0.19%
2018/07/05	0	0.00	4	10.45	10.20	-4	1,703	-0.23%
2018/07/04	1	10.60	1	10.60	10.55	0	1,708	0.00%
2018/06/29	0	0.00	6	11.15	11.15	-6	1,752	-0.34%
2018/06/27	0	0.00	1	11.30	11.15	-1	1,746	-0.06%
2018/06/26	0	0.00	1	11.30	11.20	-1	1,747	-0.06%
2018/06/25	1	11.50	0	0.00	11.50	1	1,741	0.06%
2018/06/22	22	11.05	2	11.10	11.00	20	1,694	1.18%
2018/06/19	10	11.60	2	11.25	11.20	8	1,721	0.46%
2018/06/13	7	11.85	0	0.00	11.55	7	1,709	0.41%
2018/06/12	1	11.40	0	0.00	11.55	1	1,636	0.06%
2018/06/11	8	11.62	1	11.55	11.45	7	1,621	0.43%
2018/06/07	13	11.45	0	0.00	11.75	13	1,481	0.88%
2018/06/01	0	0.00	15	10.35	10.60	-15	1,363	-1.10%
2018/05/24	0	0.00	0	9.99	10.00	0	1,362	0.00%
2018/05/09	0	0.00	2	10.75	10.75	-2	1,406	-0.14%
2018/04/26	0	0.00	1	10.65	10.60	-1	1,500	-0.07%
2018/04/24	0	0.00	1	10.80	10.70	-1	1,547	-0.06%
2018/04/23	0	0.00	1	11.20	11.10	-1	1,545	-0.06%
2018/04/18	2	11.50	2	11.40	11.40	0	1,607	0.00%
2018/04/11	3	12.45	1	12.50	12.20	2	1,777	0.11%
2018/03/30	4	11.76	0	0.00	11.70	4	1,977	0.20%
2018/03/23	2	11.40	0	0.00	11.65	2	2,675	0.07%
2018/02/27	12	13.10	3	13.00	12.90	9	3,731	0.24%
2018/02/26	3	12.85	0	0.00	13.25	3	3,706	0.08%
2018/02/22	0	0.00	5	12.40	12.45	-5	3,667	-0.14%
2018/02/09	0	0.00	13	11.65	11.60	-13	3,697	-0.35%
2018/02/06	0	0.00	5	12.40	11.85	-5	3,663	-0.14%
2018/02/05	13	12.95	6	12.86	13.00	7	3,609	0.19%
2018/01/25	0	0.00	10	13.25	13.20	-10	3,905	-0.26%
2018/01/22	10	13.24	4	13.20	13.25	6	3,927	0.15%
2018/01/17	5	13.60	0	0.00	13.60	5	3,925	0.13%
2018/01/12	2	13.65	0	0.00	13.65	2	3,959	0.05%
2018/01/10	2	13.60	0	0.00	13.45	2	3,973	0.05%
2018/01/08	6	13.85	0	0.00	13.75	6	4,234	0.14%
2018/01/05	0	0.00	13	14.45	14.45	-13	4,151	-0.31%
2018/01/04	5	14.45	11	14.48	14.60	-6	4,111	-0.15%
2018/01/03	8	14.11	0	0.00	14.10	8	4,052	0.20%
2018/01/02	13	14.33	0	0.00	14.25	13	4,014	0.32%