愛地雅 (8933)-富邦-南屯券商分點個股進出

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
10.55
漲跌
▼0.05
漲幅
-0.47%
成交量
277張
產業
上櫃運動休閒類股
151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

愛地雅 (8933)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15	10.70	0	0.00	10.60	15	851	1.76%
2024/04/29	0	0.00	10	10.80	10.80	-10	842	-1.19%
2024/04/25	5	10.45	0	0.00	10.45	5	818	0.61%
2024/04/22	0	0.00	1	10.30	10.20	-1	809	-0.12%
2024/04/01	5	10.80	0	0.00	10.60	5	735	0.68%
2024/03/29	0	0.00	2	10.67	10.80	-2	726	-0.28%
2024/03/27	0	10.55	0	0.00	10.40	0	707	0.00%
2024/03/25	0	10.50	0	0.00	10.55	0	697	0.00%
2024/03/20	3	10.45	0	0.00	10.45	3	696	0.43%
2024/03/15	4	10.09	0	0.00	10.15	4	723	0.55%
2024/03/13	3	10.30	0	0.00	10.30	3	702	0.43%
2024/03/12	3	10.68	0	0.00	10.75	3	678	0.44%
2024/03/11	1	10.65	3	10.97	10.65	-2	643	-0.31%
2024/03/08	1	10.85	8.3	11.58	11.75	-7.3	542	-1.34%
2024/03/07	0	0.00	5	10.80	10.80	-5	342	-1.46%
2024/03/04	0	9.85	0	0.00	9.81	0	276	0.01%
2024/03/01	0	9.88	0	0.00	9.86	0	276	0.01%
2024/02/29	2	9.86	0	0.00	9.88	2	278	0.72%
2024/02/26	0	9.98	0	0.00	9.95	0	279	0.01%
2024/02/16	12	9.96	0	0.00	9.96	12	277	4.33%
2024/02/05	5	9.69	0	0.00	9.70	5	272	1.84%
2024/01/31	0.1	9.79	0	0.00	9.79	0.1	270	0.04%
2024/01/23	0.1	9.74	0	0.00	9.73	0.1	277	0.04%
2023/12/15	1	9.96	0	0.00	9.96	1	293	0.34%
2023/12/13	0	0.00	1	9.99	10.20	-1	288	-0.35%
2023/11/17	2	9.81	0	0.00	9.79	2	268	0.74%
2023/11/16	0.3	9.95	0	0.00	9.88	0.3	265	0.09%
2023/11/10	0	0.00	31	9.86	9.80	-31	291	-10.65%
2023/11/09	0	0.00	9	9.89	9.89	-9	297	-3.03%
2023/11/08	0	0.00	1	9.92	9.93	-1	307	-0.33%
2023/11/07	0	0.00	1	9.96	9.91	-1	313	-0.32%
2023/11/02	0	0.00	0.5	9.80	9.80	-0.5	329	-0.15%
2023/10/20	2	9.87	0	0.00	9.85	2	381	0.52%
2023/10/16	12	10.05	0	0.00	10.05	12	511	2.35%
2023/10/02	9.2	10.05	0	0.00	10.10	9.2	659	1.39%
2023/09/14	10	10.08	0	0.00	10.05	10	733	1.36%
2023/09/08	5	10.10	0	0.00	10.05	5	777	0.64%
2023/08/31	0.5	10.50	0	0.00	10.50	0.5	814	0.06%
2023/08/28	5.2	10.00	0	0.00	9.91	5.2	833	0.62%
2023/08/25	10	10.05	0	0.00	10.00	10	836	1.20%
2023/08/23	0	0.00	2	10.03	10.10	-2	846	-0.24%
2023/08/18	0.2	10.25	1	10.10	10.25	-0.8	873	-0.09%
2023/08/17	0	0.00	0	9.89	9.86	0	870	0.00%
2023/08/15	3	9.79	0	0.00	9.77	3	876	0.34%
2023/08/14	4	9.92	0	0.00	9.87	4	881	0.45%
2023/07/27	0.1	10.30	0	0.00	10.10	0.1	968	0.01%
2023/07/25	0	0.00	0	10.35	10.25	0	971	0.00%
2023/07/21	200	11.09	0	0.00	11.05	200	972	20.57%	大買/鉅額交易
2023/07/19	0.2	9.73	0	0.00	9.68	0.2	916	0.02%
2023/07/18	0	0.00	3	9.81	9.99	-3	940	-0.32%
2023/07/17	3.1	10.09	2	10.05	10.05	1.1	934	0.12%
2023/07/14	0	0.00	1	10.60	10.65	-1	901	-0.11%
2023/07/12	4	10.90	0	0.00	10.85	4	929	0.43%
2023/07/11	3.4	11.05	0	0.00	11.05	3.4	959	0.35%
2023/07/04	0.1	11.35	0	0.00	11.25	0.1	1,027	0.01%
2023/06/26	1	11.35	0	0.00	11.30	1	1,031	0.10%
2023/06/16	0	0.00	1	11.35	11.55	-1	1,058	-0.09%
2023/06/07	2	11.65	0	0.00	11.65	2	1,364	0.15%
2023/06/06	0	0.00	1	11.55	11.55	-1	1,398	-0.07%
2023/06/05	2	11.53	0	0.00	11.65	2	1,606	0.12%
2023/05/24	0	11.35	0	0.00	11.40	0	1,706	0.00%
2023/05/18	2	11.50	0	0.00	11.50	2	1,749	0.11%
2023/05/17	0	0.00	1	11.45	11.50	-1	1,749	-0.06%
2023/05/12	1	11.50	0	0.00	11.75	1	1,804	0.06%
2023/05/10	1	11.75	11	11.60	11.70	-10	1,802	-0.55%
2023/05/09	5	11.65	0	0.00	11.60	5	1,822	0.27%
2023/04/27	0	0.00	1	11.85	11.90	-1	2,006	-0.05%
2023/04/25	5	11.85	0	0.00	11.85	5	2,454	0.20%
2023/04/24	0	0.00	2	12.10	12.15	-2	2,458	-0.08%
2023/04/19	6	12.61	0	0.00	12.55	6	2,530	0.24%
2023/04/14	2.2	12.76	0	0.00	12.90	2.2	2,640	0.08%
2023/04/13	1	13.05	1	13.20	13.15	0	2,709	0.00%
2023/04/12	1.3	13.33	0	0.00	13.20	1.3	2,788	0.04%
2023/04/11	1	12.70	0	0.00	12.70	1	2,745	0.04%
2023/03/29	0	0.00	1	13.00	12.85	-1	3,583	-0.03%
2023/03/24	2	13.25	0	0.00	13.25	2	3,910	0.05%
2023/03/23	1	13.25	0	0.00	13.20	1	4,028	0.02%
2023/03/21	4	13.50	0	0.00	13.50	4	4,198	0.10%
2023/03/20	1	13.25	0	0.00	13.15	1	4,197	0.02%
2023/03/17	0	0.00	3	12.95	13.25	-3	4,208	-0.07%
2023/03/16	1	12.70	0	0.00	12.60	1	4,200	0.02%
2023/03/14	1.2	13.80	0	0.00	13.55	1.2	4,153	0.03%
2023/03/13	0	0.00	2	14.45	14.55	-2	4,130	-0.05%
2023/03/10	1	15.50	0	0.00	15.45	1	4,103	0.02%
2023/03/09	2	16.10	0	0.00	15.90	2	4,174	0.05%
2023/03/08	11	16.15	7	16.20	16.10	4	4,330	0.09%
2023/03/06	2	16.03	1	16.05	16.05	1	4,235	0.02%
2023/02/22	1	16.00	0	0.00	15.85	1	4,668	0.02%
2023/02/21	9.1	16.10	13	16.15	16.05	-3.9	4,725	-0.08%
2023/02/14	1	15.80	0	0.00	15.90	1	5,775	0.02%
2023/02/03	0	0.00	1	16.70	16.50	-1	7,590	-0.01%
2023/02/02	0	0.00	3	16.55	16.65	-3	7,672	-0.04%
2023/02/01	2	16.45	0	0.00	16.35	2	7,714	0.03%
2023/01/31	4	16.40	4	16.29	16.25	0	7,817	0.00%
2023/01/17	0	0.00	5	16.00	16.00	-5	8,028	-0.06%
2023/01/16	1	16.10	0	0.00	16.30	1	8,190	0.01%
2023/01/13	1	16.90	1	16.05	16.55	0	8,547	0.00%
2023/01/11	1	16.75	0	0.00	16.35	1	9,024	0.01%
2023/01/10	1	15.90	0	0.00	15.85	1	9,251	0.01%
2023/01/09	0	0.00	1	15.90	15.90	-1	9,640	-0.01%
2023/01/06	6	16.24	6.2	16.15	16.10	-0.2	10,046	0.00%
2023/01/05	0	0.00	20	16.45	16.40	-20	10,320	-0.19%
2023/01/03	5	16.93	1	17.00	16.60	4	10,960	0.04%
2022/12/30	3	16.18	5	16.32	16.50	-2	10,953	-0.02%
2022/12/29	1	15.90	0	0.00	15.85	1	11,108	0.01%
2022/12/28	15	15.98	7	15.87	15.80	8	11,744	0.07%
2022/12/27	7	15.85	15	15.77	15.70	-8	11,852	-0.07%
2022/12/26	0	0.00	15	15.76	15.55	-15	12,056	-0.12%
2022/12/23	20	15.60	1	15.65	15.70	19	12,203	0.16%
2022/12/22	2.2	15.90	2	15.90	16.00	0.2	12,361	0.00%
2022/12/21	0	0.00	31	15.35	15.30	-31	12,075	-0.26%
2022/12/20	0	0.00	15	15.09	15.10	-15	12,285	-0.12%
2022/12/16	7.3	16.19	0	0.00	15.95	7.3	12,575	0.06%
2022/12/15	2	16.30	41	16.15	16.40	-39	12,911	-0.30%
2022/12/14	0	0.00	4	16.75	16.60	-4	13,143	-0.03%
2022/12/13	34	16.93	56	16.81	16.60	-22	13,702	-0.16%
2022/12/12	5	18.00	0	0.00	17.90	5	14,085	0.04%
2022/12/09	0	0.00	1	18.20	17.85	-1	14,583	-0.01%
2022/12/07	5	18.02	0	0.00	17.70	5	16,054	0.03%
2022/12/06	10	18.50	10	18.10	18.10	0	16,920	0.00%
2022/12/05	10	18.40	10	18.50	18.50	0	17,173	0.00%
2022/12/02	1	18.30	0	0.00	18.20	1	17,339	0.01%
2022/12/01	12	18.64	13	18.31	18.30	-1	17,646	-0.01%
2022/11/30	15	18.50	25	18.57	18.40	-10	17,861	-0.06%
2022/11/29	31	18.15	19	18.12	18.20	12	18,098	0.07%
2022/11/28	18.3	17.99	12	17.73	17.70	6.3	18,475	0.03%
2022/11/25	15.3	18.11	16	17.79	17.65	-0.7	18,826	0.00%
2022/11/24	2	18.30	3	18.20	18.10	-1	18,958	-0.01%
2022/11/23	2	18.20	0	0.00	18.15	2	19,198	0.01%
2022/11/22	5	18.30	12	18.30	18.20	-7	19,425	-0.04%
2022/11/21	20	18.61	19	18.64	18.55	1	19,706	0.01%
2022/11/18	11	18.05	2	18.05	18.00	9	19,693	0.05%
2022/11/17	13.3	18.36	12	18.26	18.25	1.3	19,868	0.01%
2022/11/16	15	18.46	31	18.58	18.35	-16	19,851	-0.08%
2022/11/15	17	18.30	11.5	18.16	18.15	5.5	19,693	0.03%
2022/11/14	27	18.14	15	18.12	18.10	12	19,596	0.06%
2022/11/11	21	19.06	0.5	19.40	18.70	20.6	19,353	0.11%
2022/11/10	1	21.20	1	21.25	20.60	0	18,941	0.00%
2022/11/09	10	21.60	15	21.18	21.20	-5	18,855	-0.03%
2022/11/08	32.5	22.40	227	22.60	21.10	-194.5	18,750	-1.04%	大賣/鉅額交易
2022/11/07	148	22.48	47	22.64	22.45	101	18,414	0.55%	大買/鉅額交易
2022/11/04	16	21.61	17	21.77	21.90	-1	18,180	-0.01%
2022/11/03	23.5	22.59	52	22.18	21.90	-28.6	17,991	-0.16%
2022/11/02	125	22.41	39	22.36	22.30	86	17,644	0.49%	大買/
2022/11/01	21	20.71	12	21.13	21.20	9	17,196	0.05%
2022/10/31	0	0.00	32	20.10	20.70	-32	16,982	-0.19%
2022/10/28	32	19.83	14	19.63	19.50	18	16,865	0.11%
2022/10/27	27	20.14	14	20.18	20.25	13	16,774	0.08%
2022/10/26	13	20.19	13	19.75	19.70	0	16,656	0.00%
2022/10/25	21	20.57	20	20.50	20.20	1	16,516	0.01%
2022/10/24	30	21.67	32	21.34	20.65	-2	16,353	-0.01%
2022/10/21	31	21.84	15	21.13	21.00	16	16,167	0.10%
2022/10/20	30	22.20	38	22.46	22.80	-8	15,741	-0.05%
2022/10/19	36	23.04	25	23.00	22.45	11	15,325	0.07%
2022/10/18	25	23.49	225	23.03	22.90	-200	14,837	-1.35%	大賣/鉅額交易
2022/10/17	30	21.52	47	22.51	23.10	-17	14,506	-0.12%
2022/10/14	29	21.53	26	21.38	21.50	3	14,108	0.02%
2022/10/13	31	20.41	38.2	20.22	20.25	-7.2	13,672	-0.05%
2022/10/12	21	20.38	33	20.90	21.20	-12	13,366	-0.09%
2022/10/11	34	20.27	28	20.07	19.80	6	13,026	0.05%
2022/10/07	10	20.60	13	20.30	20.30	-3	12,563	-0.02%
2022/10/06	22	20.35	20	20.61	20.60	2	12,460	0.02%
2022/10/05	20	20.87	33	20.78	20.40	-13	12,206	-0.11%
2022/10/04	16	19.02	30	19.39	19.95	-14	11,552	-0.12%
2022/10/03	21	18.41	7	18.64	18.15	14	11,375	0.12%
2022/09/30	34	17.95	30	18.06	19.00	4	11,146	0.04%
2022/09/29	10	18.70	22	18.16	17.95	-12	10,910	-0.11%
2022/09/28	29	19.22	20	18.63	18.20	9	10,699	0.08%
2022/09/27	29	19.89	29	20.00	20.20	0	10,397	0.00%
2022/09/26	28.2	19.99	12	19.61	19.55	16.2	10,137	0.16%
2022/09/23	56	20.75	62	20.85	20.10	-6	9,847	-0.06%
2022/09/22	52	21.07	43	21.06	21.15	9	9,553	0.09%
2022/09/21	33	22.03	24	21.38	21.25	9	9,177	0.10%
2022/09/20	52.2	22.15	38	22.17	22.30	14.2	8,820	0.16%
2022/09/19	23	23.49	22	23.15	22.95	1	8,215	0.01%
2022/09/16	27.1	22.61	26	22.69	22.65	1.1	7,685	0.01%
2022/09/15	19	24.41	118	24.55	23.45	-99	7,174	-1.38%	大賣/
2022/09/14	141	24.58	41.4	24.40	24.95	99.6	6,431	1.55%	大買/
2022/09/13	422	23.76	536.2	23.28	22.70	-114.2	5,667	-2.02%	大買/大賣/鉅額交易
2022/09/12	104	21.65	8.3	21.65	21.65	95.7	4,811	1.99%	大買/
2022/09/08	28	19.57	6	19.52	19.70	22	4,509	0.49%
2022/09/07	5	18.35	9	18.58	19.00	-4	4,291	-0.09%
2022/09/06	7.5	18.77	6	18.54	18.45	1.5	3,952	0.04%
2022/09/05	76	20.28	219	20.33	20.45	-143	3,645	-3.92%	大賣/鉅額交易
2022/09/02	180	19.52	108	18.66	19.70	72	3,219	2.24%	大買/大賣/
2022/09/01	127	18.05	42	17.60	18.25	85	2,785	3.05%	大買/
2022/08/31	2	16.93	23.1	16.98	17.05	-21.1	2,380	-0.89%
2022/08/30	45	16.67	15	16.73	16.90	30	2,193	1.37%
2022/08/29	28	15.82	8.1	15.75	16.00	19.9	1,935	1.03%
2022/08/26	4	15.19	42	15.21	15.50	-38	1,674	-2.27%
2022/08/25	5	15.15	6	15.38	14.65	-1	1,322	-0.08%
2022/08/24	1	14.45	67.6	14.44	14.45	-66.6	1,053	-6.32%
2022/08/23	0	0.00	7	13.24	13.15	-7	801	-0.87%
2022/08/22	0.4	12.85	2	12.95	12.80	-1.6	741	-0.22%
2022/08/19	0	0.00	1	12.95	12.85	-1	719	-0.14%
2022/08/18	0	0.00	1	12.85	12.70	-1	693	-0.14%
2022/08/17	10	13.30	12	12.75	12.75	-2	676	-0.30%
2022/08/15	0	0.00	2	12.55	12.40	-2	604	-0.33%
2022/08/11	0	0.00	5	12.35	12.30	-5	579	-0.86%
2022/08/10	0	0.00	1	11.85	11.90	-1	545	-0.18%
2022/08/09	1	11.65	0	0.00	11.65	1	540	0.18%
2022/08/08	1	11.75	1	12.05	11.70	0	534	0.00%
2022/08/03	2	11.00	0	0.00	10.95	2	495	0.40%
2022/08/02	0.1	11.05	0	0.00	10.95	0.1	500	0.01%
2022/07/18	2	11.30	5	11.20	11.30	-3	500	-0.60%
2022/07/14	2	11.20	0	0.00	11.15	2	504	0.40%
2022/07/13	0.3	11.30	0	0.00	11.10	0.3	503	0.06%
2022/07/12	0.1	11.35	0	0.00	11.20	0.1	501	0.01%
2022/07/06	5	10.95	0	0.00	10.90	5	516	0.97%
2022/07/04	3	11.27	0	0.00	11.05	3	540	0.56%
2022/06/29	0	0.00	5	11.90	11.90	-5	540	-0.93%
2022/06/28	5	12.25	0	0.00	12.20	5	551	0.91%
2022/06/27	10	12.30	0	0.00	12.30	10	553	1.81%
2022/06/22	5	12.40	0	0.00	12.35	5	552	0.91%
2022/06/16	0	0.00	1	12.15	12.15	-1	483	-0.21%
2022/06/15	17	12.46	0	0.00	12.30	17	477	3.56%
2022/06/08	2	12.35	2	12.40	12.40	0	461	0.00%
2022/06/02	9	11.80	0	0.00	11.80	9	443	2.03%
2022/05/06	0	0.00	2	11.80	11.85	-2	655	-0.30%
2022/04/25	4	12.15	0	0.00	12.15	4	699	0.57%
2022/04/22	0	0.00	0	12.35	12.25	0	700	0.00%
2022/04/21	3	12.45	0	0.00	12.30	3	712	0.42%
2022/04/20	0	0.00	1	12.30	12.35	-1	727	-0.14%
2022/04/15	0	0.00	1	12.55	12.55	-1	787	-0.13%
2022/04/14	2.3	12.75	0	0.00	12.60	2.3	809	0.28%
2022/04/13	5	12.75	1	13.00	12.70	4	820	0.49%
2022/04/12	1	12.90	0	0.00	12.85	1	836	0.12%
2022/04/11	0	0.00	5	13.05	12.80	-5	880	-0.57%
2022/04/01	0	0.00	5	12.75	12.75	-5	939	-0.53%
2022/03/31	1	12.85	10	12.50	12.90	-9	981	-0.92%
2022/03/30	0	0.00	3	12.55	12.50	-3	984	-0.30%
2022/03/29	10	12.45	4	12.40	12.35	6	1,015	0.59%
2022/03/25	3	12.17	0	0.00	12.15	3	1,373	0.22%
2022/03/24	1	12.20	0	0.00	12.20	1	1,379	0.07%
2022/03/23	1	12.15	0	0.00	12.20	1	1,379	0.07%
2022/03/22	1	12.20	0	0.00	12.25	1	1,388	0.07%
2022/03/17	1	12.10	0	0.00	12.10	1	1,433	0.07%
2022/03/15	5	12.10	0	0.00	12.10	5	1,453	0.34%
2022/03/14	10	12.40	0	0.00	12.30	10	1,451	0.69%
2022/03/07	1	12.35	0	0.00	12.45	1	1,455	0.07%
2022/02/23	0	0.00	6	13.00	13.00	-6	1,409	-0.43%
2022/02/14	0	0.00	2	12.20	12.35	-2	1,444	-0.14%
2022/02/11	1	12.45	1	12.45	12.45	0	1,452	0.00%
2022/01/24	0	0.00	2	12.02	11.95	-2	1,414	-0.14%
2022/01/21	0	0.00	3	12.34	12.00	-3	1,398	-0.21%
2022/01/17	0	0.00	1	12.45	12.60	-1	1,367	-0.07%
2022/01/12	0	0.00	1	12.95	12.50	-1	1,347	-0.07%
2022/01/11	4	12.93	2	13.45	12.85	2	1,335	0.15%
2022/01/10	0	0.00	1	13.35	13.35	-1	1,305	-0.08%
2022/01/06	0	13.45	0	0.00	13.25	0	1,263	0.00%
2022/01/05	0	13.70	0	0.00	13.25	0	1,247	0.00%
2022/01/04	0	0.00	2	14.05	13.70	-2	1,230	-0.16%
2022/01/03	0	0.00	11	13.52	13.65	-11	1,182	-0.93%
2021/12/30	3	13.20	0	0.00	13.30	3	1,136	0.26%
2021/12/28	6	13.28	5	13.15	13.15	1	1,107	0.09%
2021/12/27	16	13.31	5	13.25	13.25	11	1,093	1.01%
2021/12/24	16	13.23	5	13.10	13.10	11	1,053	1.04%
2021/12/23	10	13.15	11	13.10	13.10	-1	1,028	-0.10%
2021/12/22	6	13.36	19	13.50	12.95	-13	994	-1.31%
2021/12/21	7	13.05	35.7	13.25	13.35	-28.7	816	-3.51%
2021/12/20	1	12.15	0	0.00	12.15	1	629	0.16%
2021/12/13	11	12.33	0	0.00	12.30	11	595	1.85%
2021/12/10	0	0.00	1	12.10	12.25	-1	564	-0.18%
2021/12/09	0	0.00	3	12.00	12.05	-3	553	-0.54%
2021/12/06	0	0.00	3	11.55	11.80	-3	523	-0.57%
2021/12/03	0	0.00	2	11.35	11.30	-2	513	-0.39%
2021/11/16	0	0.00	3	12.30	12.00	-3	486	-0.62%
2021/11/15	10	11.88	10	11.90	11.85	0	446	0.00%
2021/11/09	1	11.10	0	0.00	11.10	1	432	0.23%
2021/11/04	0	0.00	2	11.15	11.05	-2	442	-0.45%
2021/10/22	3	11.10	0	0.00	10.95	3	505	0.59%
2021/10/19	0	0.00	1	10.80	10.90	-1	529	-0.19%
2021/10/18	0	0.00	4	10.70	10.65	-4	551	-0.73%
2021/10/14	0.1	10.65	0	0.00	10.55	0.1	626	0.02%
2021/10/06	2	10.50	0	0.00	10.40	2	659	0.30%
2021/10/01	5	10.45	0	0.00	10.50	5	682	0.73%
2021/09/24	0	11.30	0	0.00	10.90	0	750	0.00%
2021/09/22	0	10.95	0	0.00	10.80	0	834	0.00%
2021/08/31	0	0.00	2	11.60	11.65	-2	1,101	-0.18%
2021/08/24	1	10.95	0	0.00	10.95	1	1,129	0.09%
2021/08/23	1	11.10	0	0.00	11.05	1	1,150	0.09%
2021/08/19	15	10.78	0	0.00	10.65	15	1,169	1.28%
2021/08/18	1	10.90	0.2	11.10	11.00	0.8	1,175	0.07%
2021/08/16	3	11.43	0	0.00	11.30	3	1,195	0.25%
2021/08/13	3	11.75	0	0.00	11.70	3	1,204	0.25%
2021/08/11	1	12.10	0	0.00	11.80	1	1,234	0.08%
2021/08/10	1	12.00	0	0.00	11.90	1	1,270	0.08%
2021/08/05	0	0.00	1	12.00	11.95	-1	1,394	-0.07%
2021/08/04	0	0.00	3	12.07	12.00	-3	1,480	-0.20%
2021/07/30	0	0.00	10.6	12.29	12.10	-10.6	1,683	-0.63%
2021/07/27	0.1	12.05	1.3	12.09	11.80	-1.2	1,895	-0.06%
2021/07/26	0.1	12.15	1	12.10	12.15	-0.9	1,957	-0.05%
2021/07/22	1.1	12.40	2	12.40	12.25	-0.9	2,188	-0.04%
2021/07/21	1	12.40	2	12.55	12.20	-1	2,219	-0.05%
2021/07/20	1	11.75	0	0.00	11.75	1	2,217	0.05%
2021/07/15	2	12.15	1	12.05	12.00	1	2,377	0.04%
2021/07/13	5.1	11.90	0	0.00	11.80	5.1	2,511	0.20%
2021/07/12	0	0.00	1	12.05	12.00	-1	2,584	-0.04%
2021/07/09	5	12.10	0	0.00	12.20	5	2,658	0.19%
2021/07/08	4	12.08	0	0.00	12.05	4	2,772	0.14%
2021/07/07	0	0.00	26	12.16	12.15	-26	2,967	-0.88%
2021/07/02	0	0.00	0.1	12.80	12.90	-0.1	3,573	0.00%
2021/07/01	1.1	12.84	1	12.60	12.60	0.1	3,574	0.00%
2021/06/30	0	0.00	1	12.70	12.60	-1	3,580	-0.03%
2021/06/29	2	12.93	3	12.85	12.70	-1	3,596	-0.03%
2021/06/28	8	12.98	11	13.35	13.50	-3	3,616	-0.08%
2021/06/25	14	12.07	10.7	12.31	12.40	3.3	3,538	0.09%
2021/06/24	0	0.00	3	11.20	11.30	-3	3,485	-0.09%
2021/06/23	4.1	11.20	0	0.00	11.15	4.1	3,486	0.12%
2021/06/22	3	11.37	4	11.30	11.20	-1	3,483	-0.03%
2021/06/21	1	11.30	0	0.00	11.20	1	3,479	0.03%
2021/06/18	3	11.68	2	11.65	11.60	1	3,470	0.03%
2021/06/16	7	11.75	0	0.00	11.60	7	3,462	0.20%
2021/06/09	0	0.00	2	11.85	11.95	-2	3,470	-0.06%
2021/06/08	1	12.15	1	12.00	11.95	0	3,482	0.00%
2021/06/03	3	12.42	0	0.00	12.35	3	3,498	0.09%
2021/06/01	0	0.00	10	12.66	12.65	-10	3,492	-0.29%
2021/05/28	2	12.90	2.1	13.00	13.00	-0.1	3,481	0.00%
2021/05/26	0.1	12.65	0	0.00	12.70	0.1	3,502	0.00%
2021/05/25	0	0.00	1	12.95	12.50	-1	3,500	-0.03%
2021/05/21	0	0.00	2	12.45	12.40	-2	3,527	-0.06%
2021/05/20	1	12.15	0	0.00	11.85	1	3,509	0.03%
2021/05/18	1	11.00	2	11.13	11.55	-1	3,476	-0.03%
2021/05/17	1	10.80	2	11.00	10.80	-1	3,434	-0.03%
2021/05/14	3	12.12	0	0.00	11.95	3	3,379	0.09%
2021/05/13	4	12.40	10	11.65	12.05	-6	3,345	-0.18%
2021/05/12	13	12.57	3.2	12.46	12.20	9.8	3,298	0.30%
2021/05/11	5	13.95	0	0.00	13.55	5	3,214	0.16%
2021/05/10	7	14.00	0	0.00	14.40	7	3,133	0.22%
2021/05/07	0	0.00	3	13.18	13.30	-3	3,039	-0.10%
2021/05/06	6	13.20	1	13.40	13.00	5	3,005	0.17%
2021/05/05	4	12.90	1	13.00	13.00	3	2,944	0.10%
2021/05/04	17	13.26	16	13.21	12.90	1	2,879	0.03%
2021/05/03	3	14.47	21	14.23	14.20	-18	2,751	-0.65%
2021/04/29	35.4	14.21	24	14.48	14.90	11.4	2,677	0.42%
2021/04/28	1	15.15	0	0.00	15.15	1	2,470	0.04%
2021/04/27	1	15.50	17	15.80	15.40	-16	2,436	-0.66%
2021/04/26	8	15.50	0	0.00	15.70	8	2,389	0.33%
2021/04/23	9	14.90	1	15.15	14.95	8	2,333	0.34%
2021/04/22	3	15.15	112	15.55	15.10	-109	2,309	-4.72%	大賣/鉅額交易
2021/04/21	26	15.92	8	16.06	15.70	18	2,263	0.80%
2021/04/20	12	15.48	8	15.71	16.00	4	2,211	0.18%
2021/04/19	15	15.49	41	15.37	15.30	-26	2,142	-1.21%
2021/04/16	211	15.80	3	16.05	15.60	208	2,071	10.04%	大買/鉅額交易
2021/04/15	4	16.14	17	16.13	16.05	-13	1,998	-0.65%
2021/04/14	8	15.74	3.1	15.65	16.00	4.9	1,919	0.26%
2021/04/13	19	16.43	28	16.27	15.65	-9	1,816	-0.50%
2021/04/12	50	15.93	31	15.98	16.05	19	1,617	1.17%
2021/04/09	15	14.11	34	14.39	14.60	-19	1,284	-1.48%
2021/04/08	10	13.05	22	13.38	13.30	-12	1,048	-1.14%
2021/04/07	0	0.00	6	12.55	12.50	-6	977	-0.61%
2021/04/06	0	0.00	13.5	12.71	12.70	-13.5	962	-1.40%
2021/04/01	0	0.00	5	13.05	13.00	-5	939	-0.53%
2021/03/31	58	13.06	9	13.14	13.15	49	909	5.39%
2021/03/30	9	12.62	5	12.60	12.90	4	827	0.48%
2021/03/26	0.1	12.15	10	12.10	12.20	-9.9	764	-1.29%
2021/03/25	2	12.10	0	0.00	12.05	2	760	0.26%
2021/03/24	3	12.25	0	0.00	12.25	3	758	0.40%
2021/03/23	13	12.44	0	0.00	12.30	13	758	1.72%
2021/03/22	0	0.00	1	12.50	12.40	-1	753	-0.13%
2021/03/16	5	12.62	0	0.00	12.55	5	769	0.65%
2021/03/12	0	0.00	17	12.55	12.60	-17	757	-2.24%
2021/03/11	2	12.35	2	12.50	12.45	0	748	0.00%
2021/03/04	0	0.00	0.1	12.10	12.10	-0.1	809	-0.01%
2021/03/03	0	12.10	0.4	12.00	12.10	-0.4	804	-0.05%
2021/03/02	0	0.00	10	12.45	12.10	-10	801	-1.25%
2021/02/26	0	0.00	18	12.21	12.05	-18	782	-2.30%
2021/02/25	2	11.65	2	11.75	11.65	0	763	0.00%
2021/01/25	0	0.00	44	10.16	10.30	-44	810	-5.43%
2021/01/21	0	10.90	0	0.00	10.45	0	860	0.00%
2021/01/18	0.1	10.35	0	0.00	10.60	0.1	925	0.01%
2021/01/13	3	10.95	1	10.95	10.90	2	1,037	0.19%
2021/01/12	2	11.05	15	11.10	11.05	-13	1,051	-1.24%
2021/01/06	10	11.60	0	0.00	11.20	10	1,040	0.96%
2020/12/25	10	11.85	0	0.00	11.80	10	1,047	0.95%
2020/12/23	0	0.00	5	11.80	11.80	-5	1,061	-0.47%
2020/12/18	3	11.90	0	0.00	11.90	3	1,097	0.27%
2020/12/16	1	12.05	0	0.00	12.00	1	1,124	0.09%
2020/12/09	0	0.00	3.1	12.55	12.40	-3.1	1,207	-0.26%
2020/12/07	0	0.00	2.4	12.40	12.40	-2.4	1,296	-0.18%
2020/12/04	0	0.00	1	12.45	12.50	-1	1,339	-0.07%
2020/12/03	0	0.00	4	12.70	12.65	-4	1,413	-0.28%
2020/12/02	0	0.00	4	13.00	12.80	-4	1,425	-0.28%
2020/12/01	1	13.10	0	0.00	13.10	1	1,434	0.07%
2020/11/30	16	13.12	10.6	13.07	13.00	5.4	1,463	0.37%
2020/11/27	10	12.40	5	12.45	12.45	5	1,415	0.35%
2020/11/25	0	0.00	3	12.40	12.35	-3	1,489	-0.20%
2020/11/24	1	12.35	0.2	12.50	12.35	0.8	1,516	0.05%
2020/11/20	0	0.00	0.1	12.50	12.35	-0.1	1,567	-0.01%
2020/11/17	0	0.00	4	12.40	12.35	-4	1,823	-0.22%
2020/11/13	0	0.00	3	12.40	12.40	-3	1,943	-0.15%
2020/11/11	0	0.00	4	12.40	12.30	-4	2,028	-0.20%
2020/11/10	1	12.65	0	0.00	12.55	1	2,047	0.05%
2020/11/06	0	0.00	1	12.90	12.90	-1	2,162	-0.05%
2020/11/05	2	13.15	3	12.98	13.00	-1	2,425	-0.04%
2020/11/03	2	13.18	0	0.00	12.95	2	2,531	0.08%
2020/11/02	1	12.60	1	12.85	12.65	0	2,599	0.00%
2020/10/30	4	13.13	1	13.10	12.90	3	2,770	0.11%
2020/10/29	5	12.99	14	12.89	12.95	-9	3,003	-0.30%
2020/10/28	21	13.11	6	13.25	13.25	15	3,153	0.48%
2020/10/23	0	0.00	16	12.89	12.80	-16	3,204	-0.50%
2020/10/22	38	13.48	3	13.47	13.10	35	3,274	1.07%
2020/10/21	1	12.90	3	12.55	12.90	-2	3,204	-0.06%
2020/10/20	11	11.89	0	0.00	11.75	11	3,210	0.34%
2020/10/15	0	0.00	1	12.20	12.20	-1	3,294	-0.03%
2020/10/14	10	12.25	0	0.00	12.20	10	3,340	0.30%
2020/10/12	3	12.80	2	12.45	12.25	1	3,420	0.03%
2020/10/08	0	0.00	2	12.95	12.90	-2	3,447	-0.06%
2020/10/06	2	13.03	1	13.00	13.00	1	3,515	0.03%
2020/10/05	1	13.05	5	13.20	13.05	-4	3,570	-0.11%
2020/09/29	11	13.51	0	0.00	13.10	11	3,690	0.30%
2020/09/25	10	12.75	0	0.00	12.85	10	3,784	0.26%
2020/09/24	6	12.75	1	12.90	12.75	5	3,817	0.13%
2020/09/23	1	13.00	0	0.00	13.00	1	3,881	0.03%
2020/09/22	4	13.33	3	13.10	13.10	1	3,946	0.03%
2020/09/21	1	13.40	0	0.00	13.35	1	4,024	0.02%
2020/09/15	2	13.85	2	14.10	13.75	0	4,237	0.00%
2020/09/14	7	13.58	1	14.15	13.75	6	4,266	0.14%
2020/09/11	0	0.00	4	14.45	14.15	-4	4,250	-0.09%
2020/09/10	0	0.00	2	14.90	14.90	-2	4,210	-0.05%
2020/09/09	0	0.00	1	15.00	14.90	-1	4,264	-0.02%
2020/09/08	4	14.99	4	14.93	15.15	0	4,251	0.00%
2020/09/07	11	14.53	0	0.00	14.60	11	4,208	0.26%
2020/09/04	0	0.00	2	14.20	14.70	-2	4,235	-0.05%
2020/09/03	14	14.95	14	14.68	14.50	0	4,214	0.00%
2020/09/02	2	14.78	2	14.90	14.80	0	4,168	0.00%
2020/09/01	3	15.10	1	15.30	14.85	2	4,170	0.05%
2020/08/31	0	0.00	1	14.85	15.05	-1	4,127	-0.02%
2020/08/28	4	15.00	9	14.94	14.75	-5	4,127	-0.12%
2020/08/27	2	14.90	3	14.97	14.75	-1	4,107	-0.02%
2020/08/26	7	14.87	3	15.05	14.95	4	4,086	0.10%
2020/08/25	10	15.05	24	15.10	15.10	-14	4,064	-0.34%
2020/08/24	7	14.84	19	15.26	15.35	-12	4,016	-0.30%
2020/08/21	1	13.20	3.2	13.88	14.00	-2.2	3,907	-0.06%
2020/08/20	2	12.80	2	13.15	12.75	0	3,936	0.00%
2020/08/19	7	13.80	3	14.05	13.65	4	3,897	0.10%
2020/08/18	10	14.28	4	14.40	14.20	6	3,859	0.16%
2020/08/17	5	14.65	3	14.70	14.60	2	3,818	0.05%
2020/08/14	3	14.73	5	14.71	14.65	-2	3,784	-0.05%
2020/08/13	5	14.76	5	14.70	14.60	0	3,762	0.00%
2020/08/12	11	15.06	0	0.00	14.90	11	3,724	0.30%
2020/08/11	42	15.63	12	15.50	15.60	30	3,651	0.82%
2020/08/10	11	14.77	1	15.20	14.65	10	3,381	0.30%
2020/08/07	24	15.10	2	15.23	14.90	22	3,341	0.66%
2020/08/06	20	15.65	12	15.40	15.75	8	3,250	0.25%
2020/08/05	40	16.12	88	16.26	15.70	-48	3,126	-1.54%
2020/08/04	95	15.88	44	15.74	15.90	51	2,949	1.73%
2020/08/03	156	14.90	86	14.70	14.70	70	2,702	2.59%	大買/
2020/07/31	1	13.55	2	13.60	13.65	-1	2,557	-0.04%
2020/07/30	1	12.50	0	0.00	12.45	1	2,480	0.04%
2020/07/29	1	12.30	1	12.45	12.55	0	2,458	0.00%
2020/07/28	2	12.55	1	12.65	12.80	1	2,424	0.04%
2020/07/27	1	11.70	0	0.00	11.65	1	2,338	0.04%
2020/07/24	2	12.20	0	0.00	12.20	2	2,303	0.09%
2020/07/23	3	13.65	0	0.00	12.90	3	2,251	0.13%
2020/07/20	0	0.00	61	13.70	13.80	-61	2,133	-2.86%
2020/07/17	0	0.00	4	14.40	14.30	-4	2,079	-0.19%
2020/07/16	20	15.10	31.1	14.89	15.00	-11.1	2,017	-0.55%
2020/07/15	2	14.88	2	15.00	15.00	0	1,987	0.00%
2020/07/14	7	14.73	0	0.00	14.55	7	1,939	0.36%
2020/07/13	13	14.64	0	0.00	15.30	13	1,910	0.68%
2020/07/10	3	14.67	32	14.87	14.55	-29	1,859	-1.56%
2020/07/09	43	15.93	1	16.00	16.00	42	1,799	2.33%
2020/07/08	3	14.70	0	0.00	14.70	3	1,719	0.17%
2020/07/07	0	0.00	24	14.46	14.70	-24	1,673	-1.43%
2020/07/06	3	15.50	0	0.00	15.60	3	1,615	0.19%
2020/07/03	1	16.05	0	0.00	16.00	1	1,568	0.06%
2020/07/02	5	15.41	2	16.00	15.70	3	1,523	0.20%
2020/07/01	2	14.75	1	14.80	14.70	1	1,444	0.07%
2020/06/30	1	12.45	6	13.18	13.55	-5	1,365	-0.37%
2020/06/29	0	0.00	5	12.45	12.35	-5	1,269	-0.39%
2020/06/23	0	0.00	4.1	11.90	12.05	-4.1	1,182	-0.35%
2020/06/22	4	11.93	9	12.04	12.15	-5	1,082	-0.46%
2020/06/18	0	0.00	10	10.00	10.05	-10	926	-1.08%
2020/06/17	12	10.37	1	10.25	10.30	11	886	1.24%
2020/06/16	2	10.30	2	10.55	10.35	0	860	0.00%
2020/06/12	2	9.10	1	8.80	9.36	1	732	0.14%
2020/06/10	0	0.00	1.9	8.45	8.44	-1.9	652	-0.29%
2020/06/09	0	0.00	1	8.70	8.61	-1	652	-0.15%
2020/06/05	1	8.34	21	8.71	8.73	-20	628	-3.18%
2020/06/04	11	8.49	0	0.00	8.28	11	612	1.80%
2020/06/03	10	8.70	5	8.66	8.65	5	583	0.86%
2020/06/01	0	0.00	1	8.92	8.84	-1	556	-0.18%
2020/05/28	1	8.90	10	8.80	8.78	-9	522	-1.72%
2020/05/27	31	9.27	3	9.27	9.28	28	490	5.71%
2020/05/26	3	8.30	0	0.00	8.59	3	394	0.76%
2020/05/25	0	0.00	16	7.81	7.81	-16	360	-4.43%
2020/05/22	20.5	7.10	27	7.18	7.10	-6.5	341	-1.90%
2020/05/21	10	6.95	0	0.00	6.98	10	328	3.04%
2020/05/20	2	7.00	5	7.11	6.87	-3	327	-0.92%
2020/05/19	30	7.15	25	7.20	7.00	5	321	1.56%
2020/05/18	29	6.65	0	0.00	6.82	29	296	9.77%
2020/05/15	3	6.20	3	6.20	6.23	0	284	0.00%
2020/05/14	0	0.00	63	6.22	6.19	-63	281	-22.38%
2020/05/13	5	6.07	2	6.10	6.16	3	274	1.09%
2020/05/08	35	6.00	25	6.11	6.14	10	262	3.81%
2020/05/07	55	6.10	40	6.11	6.11	15	246	6.10%
2020/05/06	40	5.56	3	5.56	5.56	37	212	17.42%
2020/05/05	3	5.00	17	5.05	5.06	-14	200	-6.97%
2020/05/04	17	4.78	7	4.74	4.90	10	199	5.01%
2020/04/30	10	4.82	0	0.00	4.85	10	200	4.99%
2020/04/15	0	0.00	2.8	4.56	4.63	-2.8	178	-1.57%
2020/03/09	0	0.00	11	5.97	5.90	-11	238	-4.62%
2020/02/05	1	6.11	0	0.00	6.10	1	245	0.41%
2020/01/30	3	6.51	0	0.00	6.44	3	246	1.22%
2020/01/10	10	7.80	0	0.00	7.85	10	242	4.12%
2020/01/07	1	8.00	0	0.00	8.03	1	257	0.39%
2020/01/02	2	8.14	0	0.00	8.14	2	255	0.78%
2019/12/30	5	8.05	0	0.00	7.91	5	245	2.03%
2019/12/27	10	7.44	0	0.00	7.42	10	223	4.48%
2019/12/26	0.2	7.33	0	0.00	7.38	0.2	218	0.09%
2019/12/25	2	6.90	0.4	7.07	7.12	1.7	212	0.78%
2019/12/23	5	6.80	0	0.00	6.88	5	194	2.57%
2019/12/11	4	4.38	0	0.00	4.38	4	180	2.22%
2019/12/10	0	0.00	1	3.95	3.99	-1	163	-0.61%
2019/12/09	0	0.00	2	4.00	4.00	-2	167	-1.19%
2019/09/09	2	4.76	0	0.00	4.77	2	205	0.98%
2019/07/02	1	5.66	0	0.00	5.59	1	648	0.15%
2019/06/24	0	0.00	3	4.91	4.91	-3	734	-0.41%
2019/05/23	0	0.00	1	4.88	4.76	-1	1,192	-0.08%
2019/05/17	2	5.60	0	0.00	5.39	2	1,239	0.16%
2019/05/08	0	0.00	3	6.05	6.05	-3	1,157	-0.26%
2019/05/07	0	0.00	0.1	6.18	6.15	-0.1	1,156	-0.01%
2019/04/30	3	5.99	0	0.00	6.06	3	1,129	0.27%
2019/04/26	1	7.11	0	0.00	7.11	1	1,047	0.10%
2019/04/23	0	0.00	0.2	7.44	7.44	-0.2	1,105	-0.02%
2019/04/12	1	7.63	0	0.00	7.65	1	1,197	0.08%
2019/04/08	0	0.00	1	8.02	8.02	-1	1,156	-0.09%
2019/04/03	1	8.06	0	0.00	8.02	1	1,149	0.09%
2019/04/02	0	0.00	2	8.11	8.04	-2	1,138	-0.18%
2019/03/29	3.6	8.40	3	8.55	8.55	0.6	1,102	0.05%
2019/03/28	2	8.31	0	0.00	8.16	2	1,051	0.19%
2019/03/22	0	0.00	1	8.31	8.38	-1	1,009	-0.10%
2019/03/14	4	8.29	1	8.24	8.22	3	932	0.32%
2019/03/13	0	0.00	6	7.62	7.80	-6	882	-0.68%
2019/03/12	5	7.50	1	7.50	7.49	4	866	0.46%
2019/03/08	2	7.45	0	0.00	7.44	2	852	0.23%
2019/03/07	3	7.31	10	6.80	7.65	-7	826	-0.85%
2019/03/06	4	7.55	0	0.00	7.55	4	648	0.62%
2019/02/26	0	0.00	10	8.43	8.40	-10	647	-1.54%
2019/02/20	0	0.00	6	8.96	8.77	-6	718	-0.83%
2019/02/18	0	0.00	21	8.24	8.29	-21	823	-2.55%
2019/01/25	1	8.07	0	0.00	8.04	1	828	0.12%
2019/01/22	1	8.20	0	0.00	8.11	1	830	0.12%
2019/01/15	2	8.29	0	0.00	8.22	2	809	0.25%
2019/01/07	0	0.00	2	7.82	7.80	-2	758	-0.26%
2019/01/04	24	8.32	0	0.00	8.00	24	748	3.21%
2018/12/06	1	7.96	0	0.00	7.84	1	763	0.13%
2018/11/26	0	0.00	4	7.65	7.82	-4	761	-0.53%
2018/11/19	4	8.46	4	8.35	8.24	0	684	0.00%
2018/11/16	6	8.87	0	0.00	8.79	6	633	0.95%
2018/11/15	2	8.59	3	8.49	8.63	-1	545	-0.18%
2018/11/14	10	7.99	1	8.00	7.85	9	454	1.98%
2018/11/13	0	0.00	1	7.82	7.82	-1	471	-0.21%
2018/09/21	0	0.00	3	8.54	8.51	-3	589	-0.51%
2018/08/28	0	0.00	0	9.53	9.53	0	743	0.00%
2018/08/23	0	0.00	0.4	9.34	9.39	-0.4	782	-0.05%
2018/08/14	3	8.75	0	0.00	8.72	3	769	0.39%
2018/08/03	0	0.00	4	10.20	10.10	-4	687	-0.58%
2018/07/27	0	0.00	2	10.65	10.70	-2	664	-0.30%
2018/06/28	5	10.90	0	0.00	10.85	5	779	0.64%
2018/06/14	0	0.00	0.2	11.25	11.30	-0.2	785	-0.03%
2018/06/08	5	11.95	0	0.00	11.65	5	886	0.56%
2018/06/06	1	12.00	0	0.00	11.95	1	912	0.11%
2018/05/24	5	11.40	0	0.00	11.30	5	1,005	0.50%
2018/05/18	3	11.30	0	0.00	11.25	3	1,018	0.29%
2018/04/11	5	12.10	0	0.00	11.95	5	1,925	0.26%
2018/03/23	0	0.00	10	12.30	12.40	-10	3,414	-0.29%
2018/03/22	1	12.55	0	0.00	12.55	1	3,453	0.03%
2018/03/19	2	12.90	2	12.95	12.90	0	3,529	0.00%
2018/03/16	0	0.00	10	13.75	13.70	-10	3,507	-0.29%
2018/03/15	10	13.45	0	0.00	13.45	10	3,679	0.27%
2018/03/14	10	13.45	0	0.00	13.45	10	3,720	0.27%
2018/03/08	0	0.00	5	13.65	13.70	-5	3,803	-0.13%
2018/03/07	5	13.35	0	13.30	13.25	5	3,911	0.13%
2018/03/05	2	13.25	2	13.10	12.80	0	3,879	0.00%
2018/02/27	0	0.00	10	13.20	13.00	-10	3,928	-0.25%
2018/02/23	0	0.00	5	13.08	13.20	-5	3,935	-0.13%
2018/02/22	2	13.00	2	12.95	13.00	0	3,935	0.00%
2018/02/21	4	12.90	4	12.88	13.00	0	3,946	0.00%
2018/02/12	3	12.50	2	12.50	12.35	1	3,950	0.03%
2018/02/09	5	11.94	2	12.10	12.35	3	3,964	0.08%
2018/02/08	2	12.40	3	11.90	12.35	-1	3,953	-0.03%
2018/02/07	0	0.00	17	12.34	12.20	-17	3,945	-0.43%
2018/02/06	16	12.03	6	12.13	12.00	10	3,942	0.25%
2018/02/05	2	12.70	5	12.97	13.00	-3	3,895	-0.08%
2018/02/01	11	13.50	3	13.45	13.40	8	3,884	0.21%
2018/01/31	2	12.85	1	12.90	13.25	1	3,867	0.03%
2018/01/30	0	0.00	3.2	13.23	13.15	-3.2	3,836	-0.08%
2018/01/29	0	0.00	10	13.60	13.45	-10	3,811	-0.26%
2018/01/26	0	0.00	0.1	13.65	13.70	-0.1	3,800	0.00%
2018/01/24	2	13.90	1.2	13.62	13.70	0.8	3,797	0.02%
2018/01/23	0	0.00	12	14.08	14.00	-12	3,754	-0.32%
2018/01/19	0	0.00	11	14.35	14.35	-11	3,648	-0.30%
2018/01/18	0	0.00	1	14.20	14.10	-1	3,551	-0.03%
2018/01/17	1	14.20	2	14.40	14.20	-1	3,535	-0.03%
2018/01/16	0	0.00	3	14.08	14.10	-3	3,472	-0.09%
2018/01/15	3	14.00	2.2	14.05	14.05	0.8	3,447	0.02%
2018/01/10	3	14.63	4	14.80	14.30	-1	3,317	-0.03%
2018/01/09	14	14.23	22	14.32	14.40	-8	3,193	-0.25%
2018/01/08	31	14.31	15.2	14.14	14.00	15.8	3,129	0.50%
2018/01/05	4	14.85	0	0.00	14.65	4	3,050	0.13%
2018/01/04	2	14.83	24	14.81	14.70	-22	2,993	-0.73%
2018/01/03	18.2	14.62	2	14.80	15.00	16.2	2,907	0.56%
2018/01/02	49	14.95	5	15.14	14.30	44	2,719	1.62%