飛宏 (2457)-元大-竹山券商分點個股進出

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
51.0
漲跌
--
漲幅
0.00%
成交量
1,864張
產業
上市電子零組件類股
751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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1.2	51.81	0	51.10	51.00	1.1	4,409	0.03%
2024/04/19	12	53.16	19	52.21	52.50	-7	4,465	-0.16%
2024/04/18	21	54.93	17	54.56	54.50	4	4,481	0.09%
2024/04/17	6	52.77	1.1	52.54	53.30	4.9	4,357	0.11%
2024/04/15	1	53.30	0	52.70	52.30	1	4,370	0.02%
2024/04/12	14	54.24	3	54.47	53.80	11	4,423	0.25%
2024/04/09	0	0.00	1	54.00	54.00	-1	4,362	-0.02%
2024/04/08	0	54.30	1	54.30	53.70	-1	4,448	-0.02%
2024/04/03	1	53.50	0	0.00	53.30	1	4,456	0.02%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	1	53.00	1	53.00	53.00	0	4,526	0.00%
2024/03/27	0	53.50	3	53.70	53.30	-3	4,531	-0.07%
2024/03/26	2	54.25	1	53.40	53.30	1	4,547	0.02%
2024/03/25	1	55.50	2	55.10	55.20	-1	4,531	-0.02%
2024/03/22	2	54.55	3	54.54	54.30	-1	4,573	-0.02%
2024/03/21	1	53.00	0	0.00	53.80	1	4,558	0.02%
2024/03/20	1	53.00	3	53.07	53.00	-2	4,653	-0.04%
2024/03/18	2	54.10	2	54.10	54.40	0	4,682	0.00%
2024/03/15	1	54.80	4	54.80	55.00	-3	4,699	-0.06%
2024/03/13	8	56.06	0	0.00	55.00	8	4,833	0.17%
2024/03/12	0	0.00	1	56.60	56.40	-1	4,881	-0.02%
2024/03/11	2	56.20	0	0.00	56.30	2	4,964	0.04%
2024/03/08	3.1	56.52	1	56.70	55.90	2.1	5,023	0.04%
2024/03/07	2	58.65	0	0.00	58.00	2	5,013	0.04%
2024/03/06	1	60.00	0	0.00	60.10	1	4,997	0.02%
2024/03/05	1.1	60.19	0	0.00	60.00	1.1	5,096	0.02%
2024/03/04	1	61.40	12.2	60.36	60.60	-11.2	5,211	-0.21%
2024/03/01	7	60.31	0	0.00	60.30	7	5,228	0.13%
2024/02/29	0	61.10	0	0.00	61.30	0	5,690	0.00%
2024/02/26	1	61.20	1.1	61.55	61.20	-0.1	6,952	0.00%
2024/02/23	1	61.40	0	0.00	59.70	1	6,907	0.01%
2024/02/21	1	62.00	1	62.20	61.50	0	6,858	0.00%
2024/02/20	5	62.08	1.1	61.90	61.80	3.9	6,946	0.06%
2024/02/19	8	60.86	35	62.10	62.30	-27	6,809	-0.40%
2024/02/16	2	58.10	6	58.07	58.70	-4	6,414	-0.06%
2024/02/15	1	56.60	0	0.00	56.20	1	6,380	0.02%
2024/02/05	2	56.50	11	56.04	56.10	-9	6,399	-0.14%
2024/02/02	1	57.20	0	0.00	57.00	1	6,378	0.02%
2024/02/01	1	56.50	0	0.00	57.20	1	6,381	0.02%
2024/01/31	0.2	57.30	0	0.00	57.00	0.2	6,377	0.00%
2024/01/30	4	57.95	8	58.40	57.80	-4	6,392	-0.06%
2024/01/29	1	58.30	0	0.00	58.80	1	6,439	0.02%
2024/01/26	2	57.05	0	0.00	56.90	2	6,422	0.03%
2024/01/25	9	58.51	3.1	58.84	58.00	5.9	6,482	0.09%
2024/01/24	1	58.60	3	58.50	58.60	-2	6,668	-0.03%
2024/01/23	4	57.63	5	58.12	57.30	-1	6,673	-0.01%
2024/01/22	0	0.00	1	56.80	57.00	-1	6,658	-0.02%
2024/01/19	2	56.20	1	56.50	56.50	1	6,715	0.01%
2024/01/18	2	55.35	1	55.50	56.00	1	6,766	0.01%
2024/01/17	8	56.74	6	57.32	55.30	2	6,908	0.03%
2024/01/16	12	58.22	4	59.25	57.60	8	7,033	0.11%
2024/01/15	5	57.92	1.1	57.92	58.30	3.9	7,136	0.05%
2024/01/12	0	0.00	3	57.63	56.90	-3	7,196	-0.04%
2024/01/11	1	55.00	0	0.00	57.10	1	7,181	0.01%
2024/01/10	2.1	55.69	0.1	55.40	55.00	2	7,209	0.03%
2024/01/09	3	57.80	2	56.90	56.50	1	7,231	0.01%
2024/01/08	15	59.71	9	59.98	58.90	6	7,202	0.08%
2024/01/05	1	58.80	1	59.20	58.30	0	7,144	0.00%
2024/01/04	5	57.84	1	57.60	57.60	4	7,137	0.06%
2024/01/03	2	58.80	0.1	59.00	58.80	1.9	7,155	0.03%
2024/01/02	1	60.20	3.2	59.85	59.30	-2.2	7,150	-0.03%
2023/12/29	0	0.00	4	59.10	58.90	-4	7,180	-0.06%
2023/12/28	0	0.00	1	59.00	59.00	-1	7,194	-0.01%
2023/12/26	7	59.00	8	58.45	59.00	-1	7,298	-0.01%
2023/12/22	1	56.60	0	0.00	56.40	1	7,282	0.01%
2023/12/21	3	56.77	3	56.70	56.60	0	7,287	0.00%
2023/12/20	0	0.00	1	57.70	57.80	-1	7,299	-0.01%
2023/12/19	5.1	57.79	2	57.30	57.30	3.1	7,311	0.04%
2023/12/18	2.1	59.35	0	0.00	59.00	2.1	7,300	0.03%
2023/12/15	1	59.30	2	59.50	59.10	-1	7,317	-0.01%
2023/12/14	2	58.55	0	0.00	58.20	2	7,234	0.03%
2023/12/13	0.1	58.80	0	0.00	58.30	0.1	7,219	0.00%
2023/12/12	1	59.10	0	0.00	59.00	1	7,208	0.01%
2023/12/11	1	60.50	0	0.00	59.60	1	7,208	0.01%
2023/12/08	9	60.56	0	0.00	61.00	9	7,155	0.13%
2023/12/07	3	61.30	20	60.65	60.50	-17	7,155	-0.24%
2023/12/05	0	0.00	4	61.70	62.80	-4	7,114	-0.06%
2023/12/04	0	0.00	1	62.00	61.80	-1	7,125	-0.01%
2023/11/30	0	0.00	1	64.40	62.20	-1	7,390	-0.01%
2023/11/29	2	64.15	5.1	63.72	63.50	-3.1	7,352	-0.04%
2023/11/28	97	63.03	86	62.91	62.80	11	7,299	0.15%
2023/11/27	22	63.88	20	64.77	62.90	2	7,315	0.03%
2023/11/24	30	63.54	12.1	64.58	63.20	17.9	6,905	0.26%
2023/11/22	0	0.00	0.3	57.60	57.50	-0.3	5,689	0.00%
2023/11/21	1	57.30	0.3	57.30	57.20	0.8	5,725	0.01%
2023/11/20	1.5	56.60	2.1	57.48	56.70	-0.6	5,793	-0.01%
2023/11/17	2.3	56.50	0	0.00	56.20	2.3	5,768	0.04%
2023/11/16	0	0.00	2	56.00	56.40	-2	5,691	-0.04%
2023/11/14	0	0.00	2	54.45	54.80	-2	6,212	-0.03%
2023/11/13	0	0.00	1	53.20	54.00	-1	6,271	-0.02%
2023/11/06	2	55.60	1	55.20	54.90	1	6,783	0.01%
2023/11/03	1	53.50	3	53.57	53.30	-2	6,757	-0.03%
2023/11/01	2	52.45	2	52.65	51.80	0	6,790	0.00%
2023/10/31	1	54.00	5	52.70	52.50	-4	6,621	-0.06%
2023/10/30	3	55.00	0	0.00	54.60	3	6,706	0.04%
2023/10/27	2	56.50	1	56.10	55.40	1	6,836	0.01%
2023/10/26	4	57.80	2	58.05	57.00	2	6,903	0.03%
2023/10/25	1	59.00	5	58.68	59.10	-4	6,979	-0.06%
2023/10/24	5	56.90	0	0.00	56.80	5	6,897	0.07%
2023/10/23	29	54.61	28	54.11	53.60	1	6,906	0.01%
2023/10/20	4	54.83	1	55.00	55.00	3	6,885	0.04%
2023/10/18	1	58.60	0	0.00	57.70	1	7,065	0.01%
2023/10/17	1	60.80	1	60.20	60.60	0	7,114	0.00%
2023/10/16	1	59.20	1	58.70	58.70	0	7,238	0.00%
2023/10/13	2	61.90	0.5	62.30	61.50	1.5	7,546	0.02%
2023/10/11	0	0.00	1	61.30	61.70	-1	8,216	-0.01%
2023/10/06	1	62.00	1	61.50	61.60	0	8,402	0.00%
2023/10/03	1.5	62.43	0	0.00	62.00	1.5	9,280	0.02%
2023/10/02	1	63.00	3	62.60	63.00	-2	9,528	-0.02%
2023/09/27	0	0.00	1	58.30	58.30	-1	9,991	-0.01%
2023/09/22	1	60.10	0	0.00	59.70	1	10,443	0.01%
2023/09/20	3.1	61.59	0.1	61.30	60.90	3	10,594	0.03%
2023/09/19	1	61.30	0	0.00	61.30	1	10,873	0.01%
2023/09/15	5	62.72	0	0.00	63.60	5	11,386	0.04%
2023/09/13	2	62.40	0	0.00	62.10	2	11,775	0.02%
2023/09/11	3	64.01	0	0.00	63.40	3	12,282	0.02%
2023/09/08	2	66.35	0	0.00	66.00	2	12,596	0.02%
2023/09/07	0	0.00	12	68.13	68.00	-12	13,011	-0.09%
2023/09/06	6	67.30	3.1	66.73	67.80	3	13,275	0.02%
2023/09/05	1	68.51	12	70.33	70.70	-11	13,234	-0.08%
2023/09/04	11	69.09	5	71.16	69.10	6	13,658	0.04%
2023/09/01	7	72.40	2	73.25	71.10	5	14,142	0.04%
2023/08/31	10	72.50	4	72.23	73.00	6	14,509	0.04%
2023/08/30	6	71.50	6	71.23	71.00	0	15,025	0.00%
2023/08/29	0	0.00	6	71.23	71.50	-6	16,015	-0.04%
2023/08/28	6	70.37	4	69.85	70.00	2	17,175	0.01%
2023/08/25	3	69.44	3	69.80	69.90	0	18,143	0.00%
2023/08/24	1	69.20	3	69.87	69.00	-2	18,544	-0.01%
2023/08/23	3	68.87	0	0.00	68.60	3	18,973	0.02%
2023/08/22	1	68.50	4	68.60	68.50	-3	19,242	-0.02%
2023/08/21	9	69.78	1	69.10	68.70	8	19,614	0.04%
2023/08/18	5	69.12	9	69.62	69.80	-4	21,131	-0.02%
2023/08/17	0	0.00	1	67.00	66.90	-1	21,030	0.00%
2023/08/16	5	66.50	3	64.60	66.20	2	21,193	0.01%
2023/08/15	2	63.20	1	64.50	64.60	1	21,721	0.00%
2023/08/14	0	0.00	5	61.84	62.10	-5	22,208	-0.02%
2023/08/11	3	63.00	0	0.00	63.50	3	22,801	0.01%
2023/08/09	0	0.00	2	63.75	63.50	-2	23,717	-0.01%
2023/08/08	3	65.50	1	64.30	64.40	2	24,317	0.01%
2023/08/07	0	0.00	7	64.49	65.20	-7	24,618	-0.03%
2023/08/04	3	65.90	0	0.00	65.40	3	25,312	0.01%
2023/08/02	2	65.55	1	67.30	65.30	1	25,743	0.00%
2023/08/01	8	66.45	4	66.13	66.50	4	26,070	0.02%
2023/07/31	2	68.00	9	67.89	67.50	-7	26,375	-0.03%
2023/07/28	1.2	68.33	1	68.20	69.50	0.2	26,653	0.00%
2023/07/26	4	71.55	4	71.25	69.70	0	27,576	0.00%
2023/07/25	1	70.90	8	70.63	70.60	-7	27,814	-0.03%
2023/07/24	10	70.89	3	70.41	70.00	7	28,006	0.02%
2023/07/20	0	0.00	1	73.20	73.20	-1	29,256	0.00%
2023/07/19	2	73.00	3	72.70	72.50	-1	29,584	0.00%
2023/07/18	3	74.40	2	73.65	74.00	1	30,150	0.00%
2023/07/17	17	76.44	21	75.77	76.70	-4	30,543	-0.01%
2023/07/13	11	74.25	1	73.60	72.80	10	32,704	0.03%
2023/07/12	2	71.80	3	71.13	72.00	-1	33,621	0.00%
2023/07/11	12	73.01	16.1	74.67	72.00	-4.1	34,256	-0.01%
2023/07/10	2	76.70	0	0.00	76.00	2	34,499	0.01%
2023/07/07	4	76.78	8	77.64	78.30	-4	34,755	-0.01%
2023/07/06	4	78.40	3	78.93	77.70	1	35,037	0.00%
2023/07/05	8	79.89	5	80.52	79.40	3	35,753	0.01%
2023/07/04	4	78.15	5	78.62	77.60	-1	35,789	0.00%
2023/07/03	6.1	78.84	2	78.80	78.80	4.1	35,870	0.01%
2023/06/30	1	76.40	5	77.18	78.00	-4	36,476	-0.01%
2023/06/29	0	0.00	2	76.35	75.50	-2	36,628	-0.01%
2023/06/28	3	75.70	3	76.37	75.30	0	36,905	0.00%
2023/06/27	7	76.99	3	77.13	75.60	4	37,163	0.01%
2023/06/26	4	79.58	2	80.50	79.30	2	37,281	0.01%
2023/06/21	4	80.20	10	80.73	81.80	-6	37,430	-0.02%
2023/06/20	4.1	79.89	2	79.50	79.40	2	37,547	0.01%
2023/06/19	3	81.07	2.1	80.76	80.80	1	38,426	0.00%
2023/06/16	29.1	80.28	26	80.42	79.10	3.1	39,863	0.01%
2023/06/15	5	79.42	4	79.35	79.00	1	40,410	0.00%
2023/06/14	5	80.86	3	81.53	80.30	2	41,215	0.00%
2023/06/13	24	81.16	26.1	81.19	82.30	-2.1	41,842	-0.01%
2023/06/12	12.2	79.32	4.1	79.13	78.50	8.1	42,435	0.02%
2023/06/09	9.1	80.43	11	80.09	79.00	-1.9	43,618	0.00%
2023/06/08	12	80.55	9	80.44	78.90	3	44,550	0.01%
2023/06/07	29.1	83.94	29	82.44	81.50	0.1	45,822	0.00%
2023/06/06	23.3	83.44	16	83.71	82.60	7.3	46,949	0.02%
2023/06/05	20	85.62	25	86.28	85.70	-5	47,549	-0.01%
2023/06/02	20	82.91	15	83.08	83.40	5	47,681	0.01%
2023/06/01	28	80.80	48.1	81.35	81.90	-20.1	47,138	-0.04%
2023/05/31	33	77.75	48	78.10	78.40	-15	46,628	-0.03%
2023/05/30	9.3	77.16	18	77.52	76.60	-8.8	45,748	-0.02%
2023/05/29	24	76.14	18	76.77	76.40	6	45,395	0.01%
2023/05/26	18.1	74.08	4.2	74.24	73.70	13.9	45,058	0.03%
2023/05/25	6	74.97	9	74.61	74.50	-3	44,998	-0.01%
2023/05/24	34.1	78.41	55	77.84	75.80	-20.9	44,898	-0.05%
2023/05/23	2.1	75.33	5	75.64	75.50	-2.9	44,540	-0.01%
2023/05/22	4	74.15	5	74.60	75.30	-1	44,960	0.00%
2023/05/19	29	76.70	22	73.85	73.20	7	44,786	0.02%
2023/05/18	5	75.78	15.7	75.92	75.80	-10.7	44,433	-0.02%
2023/05/17	32	75.38	24	75.81	74.10	8	43,886	0.02%
2023/05/16	18	73.53	16	73.09	74.40	2	43,212	0.00%
2023/05/15	36	74.30	31	73.75	72.70	5	42,738	0.01%
2023/05/12	24.2	72.45	27	72.67	73.20	-2.8	42,094	-0.01%
2023/05/11	16	69.96	19.2	69.84	68.90	-3.2	41,514	-0.01%
2023/05/10	33.3	68.80	38	68.79	70.00	-4.7	41,156	-0.01%
2023/05/09	32	72.95	11	73.41	71.70	21	40,450	0.05%
2023/05/08	8.1	72.67	17	72.79	73.80	-9	39,949	-0.02%
2023/05/05	22	72.17	11	72.75	71.20	11	39,498	0.03%
2023/05/04	4	75.55	4	75.43	74.00	0	39,065	0.00%
2023/05/03	14.1	75.86	15	75.75	76.00	-0.9	38,702	0.00%
2023/05/02	15	75.33	18	75.46	76.50	-3	38,138	-0.01%
2023/04/28	4	73.25	8	73.51	73.50	-4	37,572	-0.01%
2023/04/27	2.1	71.95	2	72.50	71.90	0.1	37,132	0.00%
2023/04/26	10	71.70	10	71.95	71.90	0	36,803	0.00%
2023/04/25	29.1	72.01	25	72.62	72.70	4.1	36,370	0.01%
2023/04/24	17	73.28	11	73.56	73.30	6	35,247	0.02%
2023/04/21	23.1	73.32	29.3	73.17	72.50	-6.2	34,861	-0.02%
2023/04/20	60.2	76.71	44	75.64	74.60	16.2	34,112	0.05%
2023/04/19	60.2	77.95	56	78.61	77.80	4.2	33,376	0.01%
2023/04/18	87.3	77.65	78	77.00	76.40	9.2	32,320	0.03%
2023/04/17	35	72.38	40.3	74.45	75.90	-5.3	30,534	-0.02%
2023/04/14	30	69.08	23	68.93	69.00	7	29,403	0.02%
2023/04/13	18	66.87	28	67.39	67.30	-10	28,431	-0.04%
2023/04/12	10	67.19	14	67.13	66.30	-4	27,694	-0.01%
2023/04/11	47	66.86	65	66.81	66.30	-18	27,252	-0.07%
2023/04/10	25	66.30	32	66.53	66.60	-7	26,706	-0.03%
2023/04/07	12	62.92	8	62.83	62.50	4	25,805	0.02%
2023/04/06	7	59.76	16	60.89	61.60	-9	25,429	-0.04%
2023/03/31	37	62.08	20.2	61.17	60.30	16.8	25,221	0.07%
2023/03/30	9	60.87	14	60.74	60.80	-5	24,733	-0.02%
2023/03/29	11	59.64	9.3	59.74	59.80	1.7	24,759	0.01%
2023/03/28	13	59.51	26	59.44	59.20	-13	25,009	-0.05%
2023/03/27	10.5	60.48	14	60.73	59.80	-3.5	24,753	-0.01%
2023/03/24	24	59.75	34	59.92	60.00	-10	24,383	-0.04%
2023/03/23	18	58.96	65	58.90	59.50	-47	24,068	-0.20%
2023/03/22	150	60.32	105	59.95	59.00	45	23,610	0.19%	大買/大賣/
2023/03/21	34	62.27	32	62.83	61.10	2	22,529	0.01%
2023/03/20	11	59.38	11	59.67	59.50	0	20,843	0.00%
2023/03/17	14.2	59.56	11	59.55	59.10	3.2	20,016	0.02%
2023/03/16	73	58.39	102	58.34	58.50	-29	18,949	-0.15%	大賣/
2023/03/15	77	59.53	44	59.33	59.20	33	18,059	0.18%
2023/03/14	24	56.17	28	57.17	58.40	-4	17,276	-0.02%
2023/03/13	33	56.15	48	55.61	56.20	-15	15,806	-0.09%
2023/03/10	25	56.84	34	58.50	56.60	-9	14,616	-0.06%
2023/03/09	55	55.61	58.1	55.32	54.80	-3.1	13,026	-0.02%
2023/03/08	6	50.65	15	52.55	54.70	-9	11,630	-0.08%
2023/03/07	13	49.78	15	50.00	49.80	-2	10,742	-0.02%
2023/03/06	9	48.56	10	48.79	48.75	-1	10,455	-0.01%
2023/03/03	40	47.68	16	47.94	46.90	24	10,502	0.23%
2023/03/02	11.1	45.63	8	46.29	47.05	3.1	10,050	0.03%
2023/03/01	3	45.42	7	45.66	45.60	-4	9,884	-0.04%
2023/02/24	4	45.75	2	45.55	45.45	2	9,774	0.02%
2023/02/23	17	46.73	8	46.88	46.60	9	9,572	0.09%
2023/02/22	19	46.09	58	45.88	47.20	-39	9,388	-0.42%
2023/02/21	78	46.58	71	46.81	46.70	7	9,065	0.08%
2023/02/20	2	45.53	32	45.15	46.35	-30	7,673	-0.39%
2023/02/17	1	41.85	21	42.55	42.15	-20	7,037	-0.28%
2023/02/16	19	42.39	14	41.95	42.35	5	6,955	0.07%
2023/02/15	10	40.54	4	40.38	40.75	6	6,725	0.09%
2023/02/14	6	40.00	0	0.00	39.80	6	6,699	0.09%
2023/02/13	2	39.80	0	0.00	39.95	2	6,721	0.03%
2023/02/10	13	40.38	0	0.00	39.90	13	6,759	0.19%
2023/02/09	11	41.37	1	41.50	41.35	10	6,706	0.15%
2023/02/08	2	41.45	1	41.15	41.05	1	6,678	0.01%
2023/02/07	2	41.50	5	41.41	41.25	-3	6,645	-0.05%
2023/02/06	4	40.76	0	0.00	40.65	4	6,589	0.06%
2023/02/03	1	40.55	0	0.00	40.45	1	6,578	0.02%
2023/02/02	1	40.75	0	0.00	40.60	1	6,560	0.02%
2023/02/01	1	40.30	3	40.35	40.45	-2	6,540	-0.03%
2023/01/31	1	39.00	3	39.65	39.65	-2	6,526	-0.03%
2023/01/30	0	0.00	1	38.85	38.85	-1	6,526	-0.02%
2023/01/16	1	37.95	0	0.00	37.90	1	6,518	0.02%
2023/01/11	3	39.10	1	39.05	39.00	2	6,554	0.03%
2023/01/09	1	40.50	0	0.00	40.15	1	6,569	0.02%
2023/01/06	1	40.15	0	0.00	40.05	1	6,595	0.02%
2023/01/05	1	40.50	1	41.00	40.05	0	6,654	0.00%
2023/01/04	0	0.00	1	40.40	40.10	-1	6,663	-0.02%
2022/12/30	0	0.00	36	39.58	39.45	-36	6,707	-0.54%
2022/12/29	1	38.55	0	0.00	39.65	1	6,837	0.01%
2022/12/28	1	39.00	1	39.70	39.00	0	6,845	0.00%
2022/12/26	2	40.25	0	0.00	40.00	2	6,852	0.03%
2022/12/23	1	40.75	0	0.00	41.00	1	6,825	0.01%
2022/12/22	2	41.93	1	42.95	41.50	1	6,795	0.01%
2022/12/21	2	42.25	4	42.14	42.40	-2	6,585	-0.03%
2022/12/20	47	42.04	32	42.10	40.65	15	6,274	0.24%
2022/12/19	1	41.30	15	41.22	41.25	-14	5,759	-0.24%
2022/12/15	14	40.66	0	0.00	40.50	14	5,680	0.25%
2022/12/14	0.1	39.90	1	40.05	39.70	-1	5,709	-0.02%
2022/12/08	7	39.98	0	0.00	39.80	7	6,969	0.10%
2022/12/07	14	40.60	1	40.10	39.75	13	6,967	0.19%
2022/12/06	38	41.89	25	42.68	41.65	13	6,883	0.19%
2022/12/05	2	41.88	0	0.00	41.70	2	6,639	0.03%
2022/12/02	0	0.00	2	42.00	41.75	-2	6,574	-0.03%
2022/12/01	31	41.97	1	42.00	41.60	30	6,509	0.46%
2022/11/30	22	42.49	36	42.14	41.80	-14	6,398	-0.22%
2022/11/29	24	41.11	6	41.10	41.25	18	6,186	0.29%
2022/11/28	31	42.26	28	41.92	41.70	3	6,208	0.05%
2022/11/25	30	41.60	22	42.00	42.30	8	5,779	0.14%
2022/11/24	5	39.13	9	38.94	38.85	-4	5,224	-0.08%
2022/11/22	1	36.95	0	0.00	36.70	1	4,949	0.02%
2022/11/18	0	0.00	1	39.00	37.30	-1	5,005	-0.02%
2022/11/16	0	0.00	0.3	38.15	37.85	-0.3	4,917	-0.01%
2022/11/15	0	0.00	1.3	37.59	37.85	-1.3	4,921	-0.03%
2022/11/11	0.1	37.30	0	0.00	36.80	0.1	4,958	0.00%
2022/11/10	0.2	37.80	0	0.00	37.80	0.2	4,919	0.00%
2022/11/08	1	38.30	2	38.65	37.45	-1	4,996	-0.02%
2022/11/07	1	38.00	0	0.00	37.75	1	4,977	0.02%
2022/11/04	0	0.00	2	37.43	37.40	-2	5,071	-0.04%
2022/11/03	1	36.55	1	36.70	36.90	0	5,053	0.00%
2022/11/02	0	0.00	2	36.68	36.60	-2	5,083	-0.04%
2022/10/31	6	35.70	6	36.03	35.75	0	5,187	0.00%
2022/10/28	8	35.44	0	0.00	35.25	8	5,227	0.15%
2022/10/27	0	0.00	9	35.73	36.30	-9	5,247	-0.17%
2022/10/26	6	34.49	14	34.98	35.05	-8	5,287	-0.15%
2022/10/25	1	35.00	6.2	34.98	34.85	-5.2	5,348	-0.10%
2022/10/24	0	0.00	3	35.18	34.80	-3	5,376	-0.06%
2022/10/21	2.2	34.61	0	0.00	34.30	2.2	5,389	0.04%
2022/10/20	1	35.20	0	0.00	35.30	1	5,381	0.02%
2022/10/19	1	36.50	1	36.60	36.10	0	5,391	0.00%
2022/10/18	0	0.00	4.2	35.40	35.40	-4.2	5,368	-0.08%
2022/10/17	1.2	33.82	1	34.60	34.95	0.2	5,439	0.00%
2022/10/14	0	0.00	1	34.95	35.05	-1	5,487	-0.02%
2022/10/13	1	34.50	1	33.85	33.40	0	5,492	0.00%
2022/10/12	2	35.68	1	35.40	35.70	1	5,461	0.02%
2022/10/11	1	36.40	2	36.85	36.10	-1	5,477	-0.02%
2022/10/07	2	38.15	0	0.00	38.20	2	5,656	0.04%
2022/10/06	1	38.95	18	38.34	38.20	-17	5,817	-0.29%
2022/10/04	8	36.82	2	36.60	37.05	6	5,697	0.11%
2022/10/03	1	35.60	0	0.00	35.65	1	5,696	0.02%
2022/09/30	1	35.55	1	34.65	35.50	0	5,806	0.00%
2022/09/28	5	35.32	3	35.88	34.85	2	5,833	0.03%
2022/09/27	2	36.20	0	0.00	36.50	2	5,809	0.03%
2022/09/26	6	36.83	2	37.00	35.75	4	5,831	0.07%
2022/09/23	5	38.53	1	38.30	38.05	4	5,846	0.07%
2022/09/22	2	38.05	1	38.55	39.10	1	5,876	0.02%
2022/09/21	5	39.07	1	38.65	38.90	4	5,857	0.07%
2022/09/19	2	40.60	2	40.85	38.95	0	5,647	0.00%
2022/09/16	19	41.46	27	42.06	41.60	-8	5,366	-0.15%
2022/09/13	0	0.00	1	39.70	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	1	38.45	39.20	-1	4,743	-0.02%
2022/09/06	1	37.65	0	0.00	37.00	1	4,806	0.02%
2022/09/05	3	39.02	2	39.50	38.15	1	4,777	0.02%
2022/09/02	3	40.12	9	40.68	40.30	-6	4,717	-0.13%
2022/09/01	2	39.73	2	39.70	39.55	0	4,520	0.00%
2022/08/31	3	39.32	3	39.07	39.15	0	4,456	0.00%
2022/08/29	2	38.13	0	0.00	37.80	2	4,845	0.04%
2022/08/26	0	0.00	2	40.30	39.60	-2	4,835	-0.04%
2022/08/23	0	0.00	1	38.50	38.35	-1	5,152	-0.02%
2022/08/22	1	38.80	3	39.05	38.40	-2	5,192	-0.04%
2022/08/19	2	40.10	1	40.30	39.45	1	5,279	0.02%
2022/08/18	7	39.90	1	39.95	39.90	6	5,301	0.11%
2022/08/17	2	39.55	2	39.68	39.70	0	5,298	0.00%
2022/08/16	2	39.40	1	39.30	39.15	1	5,267	0.02%
2022/08/11	2	39.08	1	38.25	37.90	1	5,185	0.02%
2022/08/10	0.3	38.20	7	38.00	38.25	-6.7	5,096	-0.13%
2022/08/09	0	0.00	1	37.65	37.95	-1	5,102	-0.02%
2022/08/08	1	37.20	0	0.00	37.55	1	5,119	0.02%
2022/08/05	0	0.00	1	37.00	37.60	-1	5,162	-0.02%
2022/08/04	1	36.40	0	0.00	35.95	1	5,183	0.02%
2022/08/01	0	0.00	2	38.10	38.35	-2	5,145	-0.04%
2022/07/29	0	37.20	0	0.00	37.20	0	5,100	0.00%
2022/07/28	1	37.00	0	0.00	36.60	1	5,127	0.02%
2022/07/22	1	37.20	4	37.90	36.80	-3	5,224	-0.06%
2022/07/21	12	37.03	1	37.30	37.35	11	5,315	0.21%
2022/07/20	0	0.00	5	36.72	36.05	-5	5,269	-0.09%
2022/07/19	1	36.30	0	0.00	35.95	1	5,357	0.02%
2022/07/18	2	36.05	11	36.01	36.10	-9	5,373	-0.17%
2022/07/15	9	36.33	4	36.35	36.00	5	5,369	0.09%
2022/07/14	0	0.00	2	35.45	36.30	-2	5,204	-0.04%
2022/07/13	0	0.00	1	33.50	33.00	-1	5,084	-0.02%
2022/07/08	10	33.43	3	33.55	33.60	7	5,283	0.13%
2022/07/06	1	30.60	1	30.25	30.25	0	5,275	0.00%
2022/07/05	0	0.00	1	31.95	31.95	-1	5,373	-0.02%
2022/07/04	1	31.20	0	0.00	31.00	1	5,410	0.02%
2022/07/01	1	32.50	6	32.17	31.70	-5	5,539	-0.09%
2022/06/29	3	35.67	1	35.90	35.90	2	5,690	0.04%
2022/06/28	0	0.00	1	36.65	36.80	-1	5,901	-0.02%
2022/06/23	2	35.60	2	35.80	35.95	0	7,501	0.00%
2022/06/21	0	0.00	6	36.23	36.70	-6	9,175	-0.07%
2022/06/20	0	0.00	2	35.60	35.10	-2	9,495	-0.02%
2022/06/16	12	38.69	14	38.70	37.40	-2	9,509	-0.02%
2022/06/15	3	38.50	0	0.00	38.30	3	9,536	0.03%
2022/06/14	1	38.20	1	39.10	39.10	0	9,575	0.00%
2022/06/13	4	38.88	3	39.15	38.80	1	9,597	0.01%
2022/06/10	2	39.80	0	0.00	40.00	2	9,611	0.02%
2022/06/08	9	41.22	7	41.77	41.25	2	9,651	0.02%
2022/06/07	1	40.30	1	40.45	40.30	0	9,377	0.00%
2022/06/02	5	40.50	6	39.96	40.00	-1	9,466	-0.01%
2022/06/01	12	41.76	3	41.72	40.75	9	9,549	0.09%
2022/05/30	0	0.00	4	39.15	39.15	-4	9,594	-0.04%
2022/05/26	4	38.69	0	0.00	37.40	4	9,685	0.04%
2022/05/25	1	38.60	5	38.08	38.80	-4	9,758	-0.04%
2022/05/24	1	38.85	0	0.00	37.50	1	9,920	0.01%
2022/05/20	1	38.40	2	38.58	38.35	-1	10,206	-0.01%
2022/05/17	0	0.00	1	38.15	38.10	-1	11,380	-0.01%
2022/05/13	1	36.65	6	36.29	36.75	-5	11,807	-0.04%
2022/05/12	2	36.48	0	0.00	35.00	2	11,857	0.02%
2022/05/11	1	37.60	1	38.00	37.30	0	11,831	0.00%
2022/05/09	1	38.70	0	0.00	38.60	1	12,027	0.01%
2022/05/05	1	41.00	0	0.00	41.00	1	12,278	0.01%
2022/05/04	0	0.00	3	40.32	40.55	-3	12,324	-0.02%
2022/05/03	2	39.20	0	0.00	39.70	2	12,455	0.02%
2022/04/29	0	0.00	1	38.95	39.00	-1	12,634	-0.01%
2022/04/28	1	38.80	1	38.70	38.70	0	12,814	0.00%
2022/04/27	4	38.53	1	39.00	38.65	3	12,841	0.02%
2022/04/26	0	0.00	5	40.90	40.70	-5	12,772	-0.04%
2022/04/25	3	41.00	1	41.50	40.95	2	12,852	0.02%
2022/04/22	2	43.05	0	43.20	43.25	2	12,957	0.02%
2022/04/21	2	43.48	1	43.60	43.60	1	13,093	0.01%
2022/04/20	1	42.80	6	42.70	42.95	-5	13,319	-0.04%
2022/04/19	2	42.18	0	0.00	42.05	2	13,467	0.01%
2022/04/18	2	42.50	8	43.10	42.35	-6	13,793	-0.04%
2022/04/15	1	44.00	0	0.00	43.80	1	13,993	0.01%
2022/04/14	5	45.44	3	45.10	45.10	2	14,415	0.01%
2022/04/12	4	43.20	5	43.68	44.20	-1	14,967	-0.01%
2022/04/11	12	44.70	8	44.26	44.00	4	15,448	0.03%
2022/04/08	0	0.00	1	46.05	45.75	-1	15,823	-0.01%
2022/04/07	2	46.40	3.1	46.48	45.20	-1.1	16,675	-0.01%
2022/04/06	12.1	47.45	16	47.28	47.15	-3.9	16,890	-0.02%
2022/04/01	5	46.18	3	46.17	46.10	2	17,214	0.01%
2022/03/31	7	48.16	4.1	48.13	46.80	2.9	18,222	0.02%
2022/03/30	19	48.49	16.1	48.60	48.25	2.9	19,103	0.02%
2022/03/29	8	47.95	6	47.43	46.95	2	21,757	0.01%
2022/03/28	5	48.34	3.9	48.05	47.60	1.1	22,374	0.00%
2022/03/25	41.1	47.60	49	47.78	47.65	-7.9	22,255	-0.04%
2022/03/24	44	47.15	86	46.66	45.90	-42	21,832	-0.19%
2022/03/23	6	44.51	11	45.10	45.75	-5	21,678	-0.02%
2022/03/22	2	43.23	2	43.18	43.00	0	22,935	0.00%
2022/03/21	1	43.50	0	0.00	42.65	1	24,311	0.00%
2022/03/18	4	42.86	2	43.10	43.30	2	25,021	0.01%
2022/03/16	1	42.40	0	0.00	41.40	1	26,305	0.00%
2022/03/15	2	42.13	0	0.00	41.90	2	26,355	0.01%
2022/03/10	1	43.75	2	44.00	43.35	-1	27,079	0.00%
2022/03/09	2	42.43	2	42.73	42.65	0	27,036	0.00%
2022/03/08	26	42.54	2	43.00	41.75	24	27,012	0.09%
2022/03/07	13	43.50	0	0.00	43.00	13	26,897	0.05%
2022/03/04	20	46.52	5	47.00	45.50	15	26,779	0.06%
2022/03/03	4	46.75	4	47.30	46.55	0	26,680	0.00%
2022/03/02	1	46.40	1	46.75	46.90	0	26,600	0.00%
2022/03/01	1	45.45	57	46.51	46.85	-56	26,662	-0.21%
2022/02/25	2	44.85	3	45.35	44.80	-1	26,695	0.00%
2022/02/24	5	44.57	4	44.13	44.05	1	26,666	0.00%
2022/02/23	5	46.48	3	46.37	46.50	2	26,540	0.01%
2022/02/22	3	45.48	2	45.80	45.40	1	26,548	0.00%
2022/02/21	5	47.80	8	48.04	47.75	-3	26,443	-0.01%
2022/02/18	25	46.12	2	46.83	47.95	23	26,335	0.09%
2022/02/17	24	47.54	22	48.24	46.70	2	26,355	0.01%
2022/02/16	6	46.98	37	47.45	48.15	-31	25,774	-0.12%
2022/02/15	0	0.00	4	44.30	43.80	-4	25,474	-0.02%
2022/02/14	6	43.86	0	0.00	43.50	6	25,529	0.02%
2022/02/11	1	45.65	3	45.37	45.70	-2	25,612	-0.01%
2022/02/10	6	45.80	1	46.40	45.20	5	25,949	0.02%
2022/02/09	3	44.87	3	45.30	45.20	0	25,870	0.00%
2022/02/08	8	44.89	2	44.40	44.95	6	25,855	0.02%
2022/02/07	0	42.40	0	0.00	43.90	0	25,760	0.00%
2022/01/26	1	41.00	1	41.60	41.60	0	25,716	0.00%
2022/01/25	2	41.35	2	41.60	40.80	0	26,178	0.00%
2022/01/21	3	43.38	1	42.55	42.55	2	26,324	0.01%
2022/01/20	1	44.70	3	44.43	44.45	-2	26,539	-0.01%
2022/01/19	1	45.05	0	0.00	44.80	1	27,174	0.00%
2022/01/18	4	45.18	1	44.80	44.80	3	27,675	0.01%
2022/01/17	3	46.00	8	45.99	45.60	-5	27,640	-0.02%
2022/01/14	3	45.03	1	44.15	44.15	2	27,650	0.01%
2022/01/13	6	44.98	8	45.64	45.65	-2	27,830	-0.01%
2022/01/12	3	46.62	5	46.30	46.00	-2	28,004	-0.01%
2022/01/11	9	46.83	4	46.51	46.50	5	27,968	0.02%
2022/01/10	4	48.09	3	48.52	48.70	1	27,612	0.00%
2022/01/07	6	48.28	1	49.85	47.75	5	27,341	0.02%
2022/01/06	4	49.79	3	50.43	49.60	1	26,889	0.00%
2022/01/05	14	51.20	2	51.80	50.40	12	26,623	0.05%
2022/01/04	15	50.96	13	51.94	52.10	2	26,245	0.01%
2022/01/03	8	50.21	4	50.03	50.70	4	25,790	0.02%
2021/12/30	18	51.55	32	51.95	50.30	-14	25,335	-0.06%
2021/12/29	12	50.81	10	50.10	50.60	2	24,493	0.01%
2021/12/28	9	50.17	7	50.31	50.00	2	24,195	0.01%
2021/12/27	30	50.86	35	51.33	51.70	-5	23,728	-0.02%
2021/12/24	24	50.39	26	50.21	49.40	-2	22,652	-0.01%
2021/12/23	160	50.46	142	49.99	49.90	18	21,538	0.08%	大買/大賣/
2021/12/22	13	46.22	41	46.75	47.35	-28	18,101	-0.15%
2021/12/21	13	43.31	7	43.60	43.05	6	17,170	0.03%
2021/12/20	8	45.64	11	45.66	45.15	-3	16,748	-0.02%
2021/12/17	18	45.71	40	45.51	45.40	-22	16,239	-0.14%
2021/12/16	74	46.35	78	46.55	46.25	-4	15,573	-0.03%
2021/12/15	35	43.35	137	43.25	43.80	-102	13,999	-0.73%	大賣/鉅額交易
2021/12/14	117	40.38	8	40.47	40.80	109	12,584	0.87%	大買/鉅額交易
2021/12/13	13	41.40	32	41.41	42.25	-19	11,852	-0.16%
2021/12/10	8	39.60	10	40.38	38.45	-2	10,891	-0.02%
2021/12/09	1	38.85	1	38.70	38.30	0	10,460	0.00%
2021/12/08	12	39.32	22	38.71	38.20	-10	10,373	-0.10%
2021/12/07	61	39.30	101	39.14	39.10	-40	10,132	-0.39%	大賣/
2021/12/06	0	0.00	7	37.30	37.20	-7	9,605	-0.07%
2021/11/29	0	0.00	0.3	35.55	35.45	-0.3	9,748	0.00%
2021/11/26	9	36.15	0.1	36.10	35.75	9	9,817	0.09%
2021/11/25	3	37.17	0	0.00	37.10	3	9,738	0.03%
2021/11/24	2.1	36.00	8	37.08	38.05	-6	9,614	-0.06%
2021/11/23	3	37.07	0	0.00	36.85	3	9,542	0.03%
2021/11/22	3	37.73	0	0.00	37.70	3	9,567	0.03%
2021/11/19	1	37.20	0.1	37.30	37.35	0.9	9,684	0.01%
2021/11/18	4	37.83	0	0.00	37.55	4	9,701	0.04%
2021/11/17	9	37.59	5	37.13	37.15	4	9,687	0.04%
2021/11/16	7	37.58	0	0.00	37.30	7	9,737	0.07%
2021/11/15	6.1	37.93	5	38.12	38.40	1.1	9,596	0.01%
2021/11/12	1	37.20	2	37.85	37.20	-1	9,510	-0.01%
2021/11/11	10	37.55	8	36.91	36.55	2	9,519	0.02%
2021/11/10	26	38.02	22	37.65	37.30	4	9,529	0.04%
2021/11/09	32	37.20	43	37.56	37.70	-11	9,481	-0.12%
2021/11/08	4	35.35	7	35.37	35.50	-3	9,209	-0.03%
2021/11/05	6	34.69	0	0.00	34.40	6	9,380	0.06%
2021/11/04	1	35.15	2	35.70	35.25	-1	9,424	-0.01%
2021/11/03	6	35.48	2	35.75	35.20	4	9,455	0.04%
2021/11/02	21	37.05	20	37.72	35.45	1	9,494	0.01%
2021/11/01	3	37.07	3	37.27	36.80	0	9,020	0.00%
2021/10/29	2	37.05	4.1	36.98	36.80	-2.1	8,881	-0.02%
2021/10/28	6.1	36.86	8	37.11	36.30	-2	8,571	-0.02%
2021/10/27	10	36.85	2	36.53	36.30	8	8,202	0.10%
2021/10/26	6	35.70	7	37.22	37.25	-1	7,558	-0.01%
2021/10/22	3	35.35	3	35.12	34.80	0	7,167	0.00%
2021/10/21	3	35.13	2	35.63	35.30	1	7,157	0.01%
2021/10/20	6	33.87	6	34.26	35.30	0	7,123	0.00%
2021/10/19	2	33.30	0	0.00	33.00	2	6,882	0.03%
2021/10/15	0	0.00	2	31.65	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	2	30.70	30.85	-2	7,241	-0.03%
2021/10/13	3	30.33	1	30.05	29.90	2	7,365	0.03%
2021/10/08	5	32.35	3	31.35	31.30	2	7,645	0.03%
2021/10/06	0	0.00	4	31.30	30.55	-4	8,574	-0.05%
2021/10/05	5	30.07	2	30.30	30.60	3	9,372	0.03%
2021/10/04	1	29.00	0	0.00	29.00	1	9,871	0.01%
2021/10/01	1	30.50	0	0.00	30.45	1	10,423	0.01%
2021/09/29	2	31.60	1	31.80	31.30	1	11,934	0.01%
2021/09/28	0	0.00	1	33.70	32.35	-1	12,399	-0.01%
2021/09/24	0	0.00	1	32.70	32.70	-1	12,832	-0.01%
2021/09/23	0	0.00	6	32.88	32.05	-6	13,219	-0.05%
2021/09/22	2	31.25	4	31.55	31.50	-2	13,700	-0.01%
2021/09/16	0	0.00	4	33.00	32.65	-4	15,957	-0.03%
2021/09/14	0	0.00	10	32.93	32.15	-10	16,573	-0.06%
2021/09/13	0	0.00	1	32.85	32.65	-1	16,735	-0.01%
2021/09/08	2	32.28	4	32.18	32.05	-2	17,334	-0.01%
2021/09/06	0	0.00	1	34.05	33.45	-1	18,298	-0.01%
2021/09/02	5	35.12	0	0.00	34.45	5	18,386	0.03%
2021/09/01	2	37.05	0	0.00	35.80	2	18,456	0.01%
2021/08/27	1	36.00	0	0.00	35.65	1	18,817	0.01%
2021/08/26	2	36.85	0	0.00	36.85	2	19,040	0.01%
2021/08/25	0	0.00	4	36.10	36.10	-4	19,122	-0.02%
2021/08/24	0	0.00	0.1	36.00	34.25	-0.1	19,301	0.00%
2021/08/23	0.3	34.50	10	34.77	34.90	-9.7	19,627	-0.05%
2021/08/20	0.1	34.10	0	0.00	34.05	0.1	19,925	0.00%
2021/08/19	2	33.40	2	34.40	32.50	0	20,009	0.00%
2021/08/18	4	32.50	0	0.00	34.45	4	20,301	0.02%
2021/08/17	4	32.61	0	0.00	31.80	4	20,427	0.02%
2021/08/16	3	34.00	0	0.00	34.10	3	20,432	0.01%
2021/08/13	6	36.40	0	0.00	35.80	6	20,452	0.03%
2021/08/12	0	0.00	2	38.15	38.25	-2	20,523	-0.01%
2021/08/11	3	37.87	5	38.07	38.95	-2	20,594	-0.01%
2021/08/10	1	37.70	1	38.10	37.65	0	20,667	0.00%
2021/08/09	3	37.37	1	38.50	37.05	2	20,854	0.01%
2021/08/06	4	37.78	21	38.20	37.60	-17	21,081	-0.08%
2021/08/05	2	37.00	4	36.66	36.60	-2	21,273	-0.01%
2021/08/04	3	37.47	0	0.00	37.45	3	21,764	0.01%
2021/08/03	1	38.00	0	0.00	37.65	1	22,054	0.00%
2021/08/02	0	0.00	5	37.72	38.00	-5	22,273	-0.02%
2021/07/30	1	38.20	1	38.15	37.90	0	22,477	0.00%
2021/07/29	0	0.00	1	38.50	38.40	-1	22,689	0.00%
2021/07/28	10	37.55	3	37.67	38.10	7	22,900	0.03%
2021/07/27	12	40.29	5	40.52	39.65	7	23,195	0.03%
2021/07/26	22	41.33	33	41.44	41.60	-11	23,492	-0.05%
2021/07/23	2	39.73	2	40.30	40.05	0	24,314	0.00%
2021/07/22	2	38.95	9	39.01	38.90	-7	24,927	-0.03%
2021/07/21	3	38.42	7	38.48	37.75	-4	25,844	-0.02%
2021/07/20	17	38.11	47.8	37.82	37.75	-30.8	25,772	-0.12%
2021/07/19	3	39.97	5	39.84	39.80	-2	25,664	-0.01%
2021/07/16	5	41.07	10	40.65	40.50	-5	25,559	-0.02%
2021/07/15	1	40.75	4	40.73	40.90	-3	25,443	-0.01%
2021/07/14	9	40.84	0	0.00	40.45	9	25,327	0.04%
2021/07/13	79	43.80	25	43.18	41.35	54	25,095	0.22%
2021/07/12	19	42.82	25	43.04	43.15	-6	24,316	-0.02%
2021/07/09	26	42.31	10	42.46	41.20	16	23,498	0.07%
2021/07/08	12	41.79	10	42.09	42.40	2	22,982	0.01%
2021/07/07	27	41.43	22.1	41.35	40.80	4.9	22,452	0.02%
2021/07/06	4	41.33	26	42.71	43.00	-22	21,586	-0.10%
2021/07/05	13.1	39.29	26	39.48	39.10	-12.9	21,259	-0.06%
2021/07/02	6.3	37.47	21	37.60	37.60	-14.7	21,926	-0.07%
2021/07/01	14	37.66	17	36.95	36.90	-3	21,974	-0.01%
2021/06/30	38.5	38.55	12	38.93	38.15	26.5	21,976	0.12%
2021/06/29	51	39.04	37.2	39.11	37.25	13.8	21,852	0.06%
2021/06/28	96	40.17	28	40.52	39.75	68	21,547	0.32%
2021/06/25	5	38.97	20	38.58	39.80	-15	20,099	-0.07%
2021/06/24	12.2	35.80	6	36.03	36.20	6.2	19,674	0.03%
2021/06/23	3	35.47	14	35.66	35.80	-11	19,435	-0.06%
2021/06/22	4	33.58	7	34.02	33.40	-3	19,356	-0.02%
2021/06/21	20	34.21	43	34.51	34.05	-23	19,369	-0.12%
2021/06/18	17	36.54	8	36.78	35.85	9	19,561	0.05%
2021/06/17	7	36.64	9	36.33	36.30	-2	21,100	-0.01%
2021/06/16	26	36.41	19	35.91	35.25	7	22,480	0.03%
2021/06/15	28	35.61	23	36.11	36.55	5	23,594	0.02%
2021/06/11	2	33.23	5	33.20	33.25	-3	24,009	-0.01%
2021/06/10	2	33.55	33	33.30	33.20	-31	24,903	-0.12%
2021/06/09	10	33.73	10	33.25	33.25	0	25,010	0.00%
2021/06/08	10	34.02	6	34.90	34.75	4	24,966	0.02%
2021/06/07	17	34.76	17	34.81	34.30	0	24,939	0.00%
2021/06/04	19	36.56	32	36.13	36.10	-13	24,757	-0.05%
2021/06/03	18	36.36	27	36.59	36.20	-9	24,630	-0.04%
2021/06/02	56	35.78	51	35.86	35.40	5	24,417	0.02%
2021/06/01	6	36.42	6	36.92	36.70	0	24,292	0.00%
2021/05/31	9	36.53	12	36.44	36.40	-3	24,079	-0.01%
2021/05/28	45	32.63	16	33.10	33.80	29	24,205	0.12%
2021/05/27	15.2	30.84	4	30.98	30.75	11.2	24,751	0.05%
2021/05/26	25.7	30.57	45	29.73	30.40	-19.3	24,713	-0.08%
2021/05/25	0.1	29.70	12	31.15	31.15	-11.9	24,380	-0.05%
2021/05/24	2	27.80	5	28.43	28.35	-3	24,247	-0.01%
2021/05/21	0	0.00	4	27.61	27.90	-4	24,179	-0.02%
2021/05/20	7	27.34	1	28.15	26.65	6	24,303	0.02%
2021/05/19	3	27.40	1	27.70	27.65	2	24,174	0.01%
2021/05/18	44	27.52	1	28.15	28.15	43	24,050	0.18%
2021/05/17	2	25.70	19	26.19	25.60	-17	23,768	-0.07%
2021/05/14	13	29.10	43	28.08	28.40	-30	23,502	-0.13%
2021/05/13	2	30.18	6	30.01	29.85	-4	23,224	-0.02%
2021/05/12	11	30.78	15	30.62	30.40	-4	22,926	-0.02%
2021/05/11	11	32.95	10	32.27	32.10	1	22,378	0.00%
2021/05/10	19	35.61	11	35.53	35.30	8	22,094	0.04%
2021/05/07	6	35.50	8	35.68	36.95	-2	21,966	-0.01%
2021/05/06	7	34.64	10	35.07	34.30	-3	21,867	-0.01%
2021/05/05	3	37.33	3	35.73	34.45	0	21,673	0.00%
2021/05/04	4	37.96	3	36.77	36.10	1	21,592	0.00%
2021/05/03	13	40.31	44	40.21	38.70	-31	21,235	-0.15%
2021/04/29	71	45.93	72	45.09	42.95	-1	20,791	0.00%
2021/04/28	86	44.01	104	43.85	45.10	-18	19,829	-0.09%	大賣/
2021/04/27	75	42.05	28	41.99	41.00	47	19,229	0.24%
2021/04/26	2	39.90	0	0.00	39.90	2	18,422	0.01%
2021/04/23	3	34.70	1	36.00	36.30	2	18,508	0.01%
2021/04/22	0	0.00	1	35.40	33.00	-1	18,616	-0.01%
2021/04/21	1	33.40	0	0.00	34.40	1	18,814	0.01%
2021/04/20	1	34.15	1	34.15	34.15	0	18,976	0.00%
2021/04/19	1	34.50	0	0.00	34.50	1	19,413	0.01%
2021/04/16	1	36.20	9	35.70	36.40	-8	20,088	-0.04%
2021/04/15	2	35.75	1	34.60	35.70	1	20,268	0.00%
2021/04/14	12	33.53	0	0.00	35.10	12	20,395	0.06%
2021/04/13	9	38.81	0	0.00	37.00	9	20,488	0.04%
2021/04/12	3	34.93	2	34.90	38.00	1	20,566	0.00%
2021/04/09	1	37.80	2	37.80	37.80	-1	20,758	0.00%
2021/04/08	26	41.66	20	42.12	41.95	6	20,895	0.03%
2021/04/07	5	38.74	32	37.79	38.90	-27	19,783	-0.14%
2021/04/06	4	34.81	1	34.30	35.40	3	19,602	0.02%
2021/04/01	6	32.16	23	31.55	32.20	-17	19,483	-0.09%
2021/03/31	24	29.37	10	29.26	29.30	14	19,341	0.07%
2021/03/30	15	29.06	17	28.55	29.30	-2	19,307	-0.01%
2021/03/26	18.4	26.10	6	26.00	26.20	12.4	19,240	0.06%
2021/03/25	2.6	26.21	14	26.36	25.75	-11.4	19,364	-0.06%
2021/03/24	5	24.93	2	24.63	25.30	3	20,185	0.01%
2021/03/23	1	23.80	41	24.28	24.45	-40	20,830	-0.19%
2021/03/22	74	26.89	70	27.15	26.00	4	20,580	0.02%
2021/03/19	112	24.61	102	24.89	25.55	10	19,048	0.05%	大買/大賣/
2021/03/18	94	22.45	58	22.86	23.25	36	17,938	0.20%
2021/03/17	11	20.13	83.6	21.06	21.15	-72.6	16,444	-0.44%
2021/03/16	86	19.50	176	19.87	19.25	-90	15,750	-0.57%	大賣/
2021/03/15	2	18.50	5	18.55	18.50	-3	14,969	-0.02%
2021/03/12	7	18.02	5	17.95	17.90	2	15,063	0.01%
2021/03/11	1	17.30	1	17.50	17.70	0	15,623	0.00%
2021/03/10	12	17.08	0	0.00	17.00	12	15,916	0.08%
2021/03/09	0	0.00	6	16.55	17.10	-6	16,439	-0.04%
2021/03/08	8	16.73	15	16.75	16.80	-7	17,152	-0.04%
2021/03/05	15	17.34	0	0.00	17.30	15	17,645	0.09%
2021/03/04	6	17.37	5	17.42	17.35	1	17,670	0.01%
2021/03/03	50	18.75	8	18.46	17.80	42	17,605	0.24%
2021/03/02	32	19.07	96	19.46	19.45	-64	17,445	-0.37%
2021/02/26	3	17.62	4	17.70	17.85	-1	16,612	-0.01%
2021/02/24	2	17.50	0	0.00	17.50	2	16,430	0.01%
2021/02/23	1	17.55	11	17.75	17.50	-10	16,298	-0.06%
2021/02/22	7	17.91	6	18.00	17.70	1	16,355	0.01%
2021/02/19	0	0.00	14	17.14	17.25	-14	16,104	-0.09%
2021/02/18	1	16.90	10	16.95	16.85	-9	16,065	-0.06%
2021/02/03	0	0.00	1	16.35	16.10	-1	16,018	-0.01%
2021/02/02	1	16.25	0	0.00	16.15	1	16,054	0.01%
2021/01/29	5	16.95	5	17.35	16.50	0	16,124	0.00%
2021/01/28	15	17.20	12	17.18	17.05	3	16,239	0.02%
2021/01/27	3	16.62	1	16.60	16.65	2	16,178	0.01%
2021/01/26	17	16.52	5	16.44	16.25	12	16,403	0.07%
2021/01/21	18	16.08	1	16.95	15.90	17	16,017	0.11%
2021/01/20	123	17.04	180	16.80	16.40	-57	15,875	-0.36%	大買/大賣/
2021/01/19	2	17.88	1	17.55	17.55	1	15,684	0.01%
2021/01/18	4	17.23	10	17.13	17.20	-6	15,497	-0.04%
2021/01/15	5	17.70	11	17.66	17.80	-6	15,367	-0.04%
2021/01/14	1	17.80	22	18.08	18.25	-21	15,141	-0.14%
2021/01/13	129	17.79	39	17.44	17.45	90	14,972	0.60%	大買/
2021/01/12	29	17.65	0	0.00	17.10	29	14,844	0.20%
2021/01/11	43	17.89	24	17.73	18.25	19	14,511	0.13%
2021/01/08	57	17.05	9	17.01	16.75	48	14,277	0.34%
2021/01/07	1	16.20	14	16.79	16.70	-13	14,733	-0.09%
2021/01/06	62	16.11	1	16.05	16.00	61	14,688	0.42%
2021/01/05	2	16.73	1	16.90	16.55	1	14,508	0.01%
2021/01/04	3	17.00	15	16.64	16.95	-12	14,338	-0.08%
2020/12/31	12	16.72	13	16.83	16.30	-1	13,928	-0.01%
2020/12/30	0	0.00	20	16.28	16.15	-20	13,640	-0.15%
2020/12/29	10	16.23	1	16.30	16.15	9	13,589	0.07%
2020/12/28	8	16.05	0	0.00	16.15	8	13,565	0.06%
2020/12/25	5	16.33	4	16.55	16.50	1	13,417	0.01%
2020/12/24	1	16.70	60	16.33	16.30	-59	13,307	-0.44%
2020/12/23	4	15.85	4	15.80	15.85	0	13,152	0.00%
2020/12/22	85	16.33	0	0.00	15.70	85	13,100	0.65%
2020/12/21	22	16.61	78	16.62	16.55	-56	12,998	-0.43%
2020/12/18	77	17.11	12	17.19	16.70	65	13,098	0.50%
2020/12/17	1	16.25	24	16.97	17.35	-23	12,820	-0.18%
2020/12/16	2	15.88	2	16.00	15.80	0	12,522	0.00%
2020/12/15	4	16.06	1	15.90	15.80	3	12,475	0.02%
2020/12/14	8	16.38	54	16.15	16.20	-46	12,329	-0.37%
2020/12/10	99	15.82	26	15.79	15.45	73	11,707	0.62%
2020/12/09	4	15.50	15	15.52	15.35	-11	11,550	-0.10%
2020/12/08	6	15.74	5	15.66	15.80	1	11,360	0.01%
2020/12/07	116	15.10	111	15.88	16.00	5	11,045	0.05%	大買/大賣/
2020/12/04	5	15.41	9	15.56	15.50	-4	10,384	-0.04%
2020/12/03	11	15.26	2	15.30	15.15	9	10,014	0.09%
2020/12/02	95	14.29	107	14.68	14.60	-12	9,500	-0.13%	大賣/
2020/12/01	37	13.61	46	14.01	14.20	-9	8,759	-0.10%
2020/11/30	55	12.72	11	12.70	12.95	44	8,208	0.54%
2020/11/26	15	12.70	16	12.75	12.35	-1	8,290	-0.01%
2020/11/25	0	0.00	5	12.35	12.00	-5	7,863	-0.06%
2020/11/19	0	0.00	7	11.99	11.95	-7	7,714	-0.09%
2020/11/18	0	0.00	4	11.75	11.50	-4	7,661	-0.05%
2020/11/16	0.5	11.35	0	0.00	11.35	0.5	7,756	0.01%
2020/11/11	6	12.00	0	0.00	12.00	6	7,663	0.08%
2020/11/10	0	0.00	5	12.10	11.60	-5	7,638	-0.07%
2020/11/09	7	12.02	0	0.00	11.95	7	7,582	0.09%
2020/11/06	6	12.25	2	12.35	12.15	4	7,633	0.05%
2020/11/05	20	12.66	65	12.62	12.40	-45	7,524	-0.60%
2020/11/03	5	12.50	2	12.35	12.05	3	7,167	0.04%
2020/10/27	3	12.00	0	0.00	11.85	3	6,709	0.04%
2020/10/26	18	12.01	3	12.35	11.95	15	6,669	0.22%
2020/10/19	0	0.00	20	12.25	12.25	-20	6,340	-0.32%
2020/10/16	11	11.80	0	0.00	11.50	11	6,182	0.18%
2020/10/15	10	12.40	3	12.40	12.40	7	5,884	0.12%
2020/10/14	2	11.35	9	11.12	11.30	-7	5,207	-0.13%
2020/10/07	3	10.35	0	0.00	10.55	3	5,218	0.06%
2020/09/28	0	0.00	3	9.90	10.20	-3	5,547	-0.05%
2020/09/24	7	10.04	0	0.00	9.90	7	5,572	0.13%
2020/09/23	11	11.30	0	0.00	10.50	11	5,481	0.20%
2020/09/22	52	12.30	3	12.00	11.50	49	5,275	0.93%
2020/09/21	7	11.89	10	12.00	12.00	-3	4,595	-0.07%
2020/09/18	0	0.00	18	10.77	10.95	-18	4,053	-0.44%
2020/09/17	12	10.73	8	10.88	10.50	4	3,951	0.10%
2020/09/14	0	0.00	20	10.20	10.10	-20	3,746	-0.53%
2020/09/11	0	0.00	1	10.05	9.75	-1	3,660	-0.03%
2020/09/10	0.4	10.05	0	0.00	10.10	0.4	3,634	0.01%
2020/09/08	0	0.00	2	10.05	10.00	-2	3,600	-0.06%
2020/09/07	0	0.00	27	10.55	10.15	-27	3,584	-0.75%
2020/09/04	0	0.00	2	9.98	10.15	-2	3,526	-0.06%
2020/09/01	7	10.23	43	10.02	10.35	-36	3,458	-1.04%
2020/08/31	21	9.74	0	0.00	9.74	21	3,241	0.65%
2020/08/28	0	0.00	11	9.89	9.61	-11	3,232	-0.34%
2020/08/21	13	9.78	0	0.00	9.86	13	3,349	0.39%
2020/08/19	25	9.76	4	9.59	9.58	21	3,148	0.67%
2020/08/18	5	9.54	0	0.00	9.59	5	3,095	0.16%
2020/08/12	3	9.68	3	9.56	9.47	0	2,993	0.00%
2020/08/04	0	0.00	3	9.18	9.11	-3	2,843	-0.11%
2020/08/03	0	0.00	1	9.01	8.98	-1	2,838	-0.04%
2020/07/28	3	8.52	0	0.00	8.47	3	2,838	0.11%
2020/07/24	3	9.05	0	0.00	8.95	3	2,825	0.11%
2020/07/23	3	9.35	0	0.00	9.28	3	2,798	0.11%
2020/07/22	10	9.30	0	0.00	9.35	10	2,797	0.36%
2020/07/21	3	9.54	0	0.00	9.20	3	2,765	0.11%
2020/07/20	10	9.15	6	9.07	9.20	4	2,543	0.16%
2020/07/14	3	9.65	0	0.00	9.51	3	2,461	0.12%
2020/07/13	5	10.00	20	10.00	10.00	-15	2,334	-0.64%
2020/07/10	0	0.00	5	9.05	9.12	-5	2,047	-0.24%
2020/07/03	0	0.00	11	9.13	9.44	-11	1,763	-0.62%
2020/07/02	0	0.00	13	9.27	9.23	-13	1,668	-0.78%
2020/07/01	0	0.00	6	9.09	9.10	-6	1,598	-0.38%
2020/06/30	0	0.00	36	8.62	8.63	-36	1,448	-2.49%
2020/06/15	3	7.80	0	0.00	7.69	3	1,361	0.22%
2020/06/12	3	7.61	0	0.00	7.80	3	1,365	0.22%
2020/06/08	0	0.00	6	8.54	8.54	-6	1,319	-0.45%
2020/06/03	0	0.00	0.3	7.71	7.76	-0.3	1,200	-0.03%
2020/06/02	0	0.00	0	7.76	7.75	0	1,177	0.00%
2020/06/01	0	0.00	1	7.39	7.42	-1	1,126	-0.09%
2020/05/29	1	7.66	0	0.00	7.50	1	1,105	0.09%
2020/05/28	3	7.73	0	0.00	7.86	3	1,033	0.29%
2020/05/13	3	7.10	1	7.06	7.09	2	804	0.25%
2020/05/07	3	7.14	0	0.00	7.17	3	763	0.39%
2020/04/30	0	0.00	3	7.31	7.35	-3	746	-0.40%
2020/04/29	0	0.00	4	7.18	7.20	-4	743	-0.54%
2020/04/23	3	6.54	0	0.00	6.56	3	742	0.40%
2020/04/17	2	7.00	0	0.00	6.93	2	809	0.25%
2020/04/14	13	6.47	0	0.00	6.53	13	792	1.64%
2020/04/13	18	6.40	0	0.00	6.34	18	797	2.26%
2020/04/06	0	0.00	3	5.90	5.98	-3	833	-0.36%
2020/03/27	3	5.95	0	0.00	5.82	3	913	0.33%
2020/03/17	3	5.77	0	0.00	5.68	3	985	0.30%
2020/03/16	3	6.57	0	0.00	6.17	3	970	0.31%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/12	3	7.23	0	0.00	7.17	3	958	0.31%
2020/03/03	0.1	8.20	0	0.00	8.21	0.1	1,205	0.00%
2020/02/07	3	8.68	0	0.00	8.61	3	1,333	0.22%
2020/01/15	3	9.84	0	0.00	9.84	3	1,273	0.24%
2020/01/03	2	10.15	0	0.00	9.90	2	1,139	0.18%
2019/12/24	0	0.00	30	10.25	10.20	-30	1,038	-2.89%
2019/12/23	2	10.28	0	0.00	10.10	2	994	0.20%
2019/12/05	0	0.00	7	10.11	9.98	-7	820	-0.85%
2019/11/28	0	0.00	10	9.73	9.65	-10	654	-1.53%
2019/11/14	0	0.00	3	9.00	8.96	-3	486	-0.62%
2019/11/06	0	0.00	4	8.75	8.83	-4	487	-0.82%
2019/11/05	0	0.00	2	8.69	8.72	-2	488	-0.41%
2019/11/01	3	8.63	0	0.00	8.65	3	497	0.60%
2019/10/28	0	0.00	4	8.83	8.81	-4	532	-0.75%
2019/10/23	0	0.00	3	9.07	8.96	-3	542	-0.55%
2019/10/22	0	0.00	8	8.79	8.82	-8	519	-1.54%
2019/09/20	2	9.22	0	0.00	9.14	2	525	0.38%
2019/09/04	4	8.99	0	0.00	8.99	4	510	0.78%
2019/09/02	0	0.00	4	8.87	8.91	-4	505	-0.79%
2019/08/27	0	0.00	3	8.90	8.81	-3	517	-0.58%
2019/08/26	0	0.00	1	8.83	8.74	-1	518	-0.19%
2019/08/23	1	9.03	0	0.00	9.03	1	522	0.19%
2019/08/14	3	8.12	0	0.00	8.05	3	474	0.63%
2019/07/22	3	9.08	0	0.00	9.09	3	524	0.57%
2019/07/17	0	0.00	10	9.08	9.11	-10	539	-1.85%
2019/07/03	3	9.28	0	0.00	9.30	3	678	0.44%
2019/06/18	0	0.00	0.9	9.00	9.02	-0.9	775	-0.12%
2019/05/14	20	9.20	0	0.00	9.24	20	1,864	1.07%
2019/05/03	5	10.25	0	0.00	10.25	5	1,870	0.27%
2019/04/30	0	0.00	6	10.15	10.25	-6	1,870	-0.32%
2019/04/24	5	10.55	0	0.00	10.50	5	1,876	0.27%
2019/04/16	0	0.00	10	10.95	11.05	-10	1,916	-0.52%
2019/04/08	10	10.65	0	0.00	10.60	10	1,860	0.54%
2019/04/02	0	0.00	10	10.35	10.35	-10	1,837	-0.54%
2019/04/01	3	10.35	0	0.00	10.35	3	1,846	0.16%
2019/03/22	3	10.95	0	0.00	10.75	3	2,028	0.15%
2019/03/15	0	0.00	5	10.95	11.05	-5	2,071	-0.24%
2019/03/12	5	12.55	51	12.50	11.80	-46	1,863	-2.47%
2019/03/08	1	12.00	0	0.00	12.00	1	1,706	0.06%
2019/03/07	0	0.00	40	11.38	11.30	-40	1,642	-2.44%
2019/03/04	10	11.08	50	11.20	11.25	-40	1,493	-2.68%
2019/02/18	0	0.00	1	10.55	10.55	-1	1,369	-0.07%
2019/01/04	0	0.00	5	10.05	10.10	-5	1,227	-0.41%
2018/12/24	5	10.60	0	0.00	10.55	5	1,267	0.39%
2018/12/22	5	10.60	0	0.00	10.75	5	1,263	0.40%
2018/12/18	0	0.00	1	11.00	10.45	-1	1,195	-0.08%
2018/12/17	2	11.20	9	11.28	11.10	-7	1,163	-0.60%
2018/12/12	1	10.75	0	0.00	10.70	1	1,017	0.10%
2018/12/03	0	0.00	30	10.10	10.10	-30	850	-3.53%
2018/11/27	0	0.00	20	9.80	9.79	-20	848	-2.36%
2018/11/23	1	9.71	1	9.47	9.47	0	844	0.00%
2018/11/22	0	0.00	3	9.73	9.58	-3	836	-0.36%
2018/11/13	3	8.30	0	0.00	8.33	3	889	0.34%
2018/11/08	0	0.00	30	8.60	8.60	-30	940	-3.19%
2018/10/25	30	8.01	0	0.00	7.77	30	1,033	2.90%
2018/10/16	50	8.61	0	0.00	8.61	50	1,019	4.90%
2018/10/11	50	8.72	0	0.00	8.64	50	1,004	4.98%
2018/10/08	20	9.94	0	0.00	9.89	20	960	2.08%
2018/08/27	0	0.00	1	11.30	11.20	-1	1,549	-0.06%
2018/08/17	0	0.00	30	11.35	11.15	-30	1,529	-1.96%
2018/08/07	0	0.00	1	10.70	10.75	-1	1,479	-0.07%
2018/07/06	20	9.93	0	0.00	10.20	20	1,643	1.22%
2018/07/02	0	0.00	2	11.20	11.05	-2	1,718	-0.12%
2018/06/22	20	11.10	0	0.00	11.00	20	1,694	1.18%
2018/06/13	0	0.00	1	11.45	11.55	-1	1,709	-0.06%
2018/06/11	0	0.00	1	11.65	11.45	-1	1,621	-0.06%
2018/06/07	3	11.57	9	11.20	11.75	-6	1,481	-0.41%
2018/06/04	9	10.70	0	0.00	10.55	9	1,357	0.66%
2018/06/01	0	0.00	3	10.30	10.60	-3	1,363	-0.22%
2018/05/23	0	0.00	3	10.00	9.93	-3	1,399	-0.21%
2018/05/21	0	0.00	1	10.05	10.15	-1	1,408	-0.07%
2018/05/18	0	0.00	4	10.15	10.05	-4	1,400	-0.29%
2018/05/17	8	9.93	0	0.00	9.92	8	1,404	0.57%
2018/05/15	20	10.20	0	0.00	10.10	20	1,384	1.44%
2018/04/26	20	10.65	0	0.00	10.60	20	1,500	1.33%
2018/04/18	20	11.45	0	0.00	11.40	20	1,607	1.24%
2018/04/03	20	11.75	0	0.00	11.80	20	1,905	1.05%
2018/03/14	0	0.00	9	12.80	12.80	-9	3,301	-0.27%
2018/03/09	0	0.00	1	12.95	12.90	-1	3,342	-0.03%
2018/03/08	1	13.10	0	0.00	13.10	1	3,355	0.03%
2018/03/07	1	12.80	0	0.00	12.75	1	3,312	0.03%
2018/02/27	0	0.00	5	12.85	12.90	-5	3,731	-0.13%
2018/02/26	5	13.20	4	13.15	13.25	1	3,706	0.03%
2018/02/23	4	12.55	0	0.00	12.80	4	3,688	0.11%
2018/02/07	2	12.15	0	0.00	12.00	2	3,672	0.05%
2018/02/06	20	11.70	0	0.00	11.85	20	3,663	0.55%
2018/01/22	2	13.20	8	13.25	13.25	-6	3,927	-0.15%
2018/01/19	0	0.00	1	13.65	13.50	-1	3,934	-0.03%
2018/01/18	2	13.50	0	0.00	13.50	2	3,936	0.05%
2018/01/16	5	13.63	0	0.00	13.60	5	3,926	0.13%
2018/01/12	0	0.00	10	13.65	13.65	-10	3,959	-0.25%
2018/01/10	19	13.47	0	0.00	13.45	19	3,973	0.48%
2018/01/09	0	0.00	9	13.68	13.60	-9	4,228	-0.21%
2018/01/08	16	13.84	0	0.00	13.75	16	4,234	0.38%
2018/01/05	3	14.37	0	0.00	14.45	3	4,151	0.07%
2018/01/04	5	14.49	15	14.61	14.60	-10	4,111	-0.24%
2018/01/02	1	14.35	5	14.20	14.25	-4	4,014	-0.10%