亞力 (1514)-元大-鹿港券商分點個股進出

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

亞力

(1514)

股價
156.5
漲跌
▼1.0
漲幅
-0.63%
成交量
2,351張
產業
上市電機機械類股
471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

亞力 (1514)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	2.3	158.16	3.4	156.68	156.50	-1.1	30,824	0.00%
2024/04/25	1	156.62	2.1	158.52	157.50	-1.1	31,015	0.00%
2024/04/24	4.1	155.00	3	159.00	161.00	1.1	31,133	0.00%
2024/04/23	6	152.75	1.2	155.99	155.00	4.8	31,268	0.02%
2024/04/22	4.1	160.03	4.1	153.56	151.50	0	31,429	0.00%
2024/04/19	2.1	161.01	7.1	166.47	165.00	-5	32,066	-0.02%
2024/04/18	5.6	176.06	3.2	175.84	175.00	2.4	32,299	0.01%
2024/04/17	5.2	174.26	6.5	176.75	181.50	-1.3	32,508	0.00%
2024/04/16	6.2	162.48	5.2	166.21	167.50	1	32,805	0.00%
2024/04/15	97.4	174.36	96.4	175.61	175.00	1.1	32,993	0.00%
2024/04/12	130.3	160.22	123.2	160.30	168.00	7.1	31,516	0.02%	大買/大賣/
2024/04/11	91.7	147.06	92.4	148.58	153.00	-0.7	30,044	0.00%
2024/04/10	77.3	133.56	75.5	135.66	140.50	1.8	28,650	0.01%
2024/04/09	41	123.21	45.5	125.65	128.00	-4.5	27,254	-0.02%
2024/04/08	12.1	112.32	19.4	114.73	116.50	-7.3	27,036	-0.03%
2024/04/03	1	106.00	1	106.00	106.00	0	27,170	0.00%
2024/04/02	9.8	108.30	10.2	108.38	108.50	-0.4	28,124	0.00%
2024/04/01	1.1	110.93	8.8	110.32	109.00	-7.7	28,091	-0.03%
2024/03/29	2	110.00	0	0.00	110.00	2	28,113	0.01%
2024/03/28	9.3	109.77	17	109.97	109.50	-7.7	28,310	-0.03%
2024/03/27	19.1	110.95	32	110.66	111.00	-12.9	28,193	-0.05%
2024/03/26	64.3	117.32	35	116.09	114.00	29.3	27,843	0.11%
2024/03/25	15	114.47	17.1	115.12	114.50	-2.1	27,172	-0.01%
2024/03/22	30.1	112.50	15	113.20	112.50	15.1	27,058	0.06%
2024/03/21	15	113.60	31.3	113.38	113.50	-16.3	27,000	-0.06%
2024/03/20	12	108.71	17.1	108.71	109.00	-5.1	27,112	-0.02%
2024/03/19	16	111.41	7.1	111.63	111.50	8.9	27,357	0.03%
2024/03/18	18.1	109.60	20	110.15	111.50	-1.9	27,463	-0.01%
2024/03/15	8.1	105.57	5.1	106.59	107.00	3	27,651	0.01%
2024/03/14	22.2	105.53	16.1	105.91	106.50	6.1	28,073	0.02%
2024/03/13	65	107.86	52.6	108.37	105.00	12.4	28,848	0.04%
2024/03/12	17.4	105.89	9	107.00	104.50	8.4	29,062	0.03%
2024/03/11	2.5	106.20	10	105.28	104.00	-7.5	29,793	-0.03%
2024/03/08	18.2	111.51	19.5	107.75	107.50	-1.4	30,555	0.00%
2024/03/07	12.2	114.27	8.7	113.69	113.50	3.5	30,655	0.01%
2024/03/06	48.2	117.72	64.1	118.06	118.00	-15.9	30,555	-0.05%
2024/03/05	28.3	113.10	36.2	114.52	117.00	-7.9	30,628	-0.03%
2024/03/04	32.2	110.52	26	110.12	107.50	6.2	29,768	0.02%
2024/03/01	66.1	102.62	77	103.02	106.50	-10.9	29,529	-0.04%
2024/02/29	40.4	95.02	50	95.75	100.00	-9.6	29,253	-0.03%
2024/02/27	29.4	93.37	27.2	92.54	91.00	2.2	28,951	0.01%
2024/02/26	45.2	95.19	51.1	94.94	94.40	-5.8	28,301	-0.02%
2024/02/23	55	89.67	72.1	89.89	89.50	-17	26,964	-0.06%
2024/02/22	40	87.04	23	86.80	85.80	17	26,010	0.07%
2024/02/21	35	87.25	28.2	86.78	87.00	6.8	25,586	0.03%
2024/02/20	20	84.18	17.1	83.34	83.30	2.9	24,980	0.01%
2024/02/19	20	86.41	19	86.75	84.80	1	24,808	0.00%
2024/02/16	14	83.68	12	84.38	84.50	2	24,408	0.01%
2024/02/15	14.2	77.64	11.1	81.67	82.20	3.1	24,112	0.01%
2024/02/05	5	81.68	3	81.23	81.30	2	23,871	0.01%
2024/02/02	40.2	84.11	5	84.40	82.00	35.2	23,806	0.15%
2024/02/01	21	84.69	7.1	85.55	86.20	13.9	23,591	0.06%
2024/01/31	6	85.57	6.5	85.21	84.00	-0.5	23,461	0.00%
2024/01/30	8	85.48	9.1	85.03	85.00	-1.1	23,319	0.00%
2024/01/29	3	84.63	5	84.26	85.10	-2	23,182	-0.01%
2024/01/26	1	83.29	2	83.30	83.00	-1	23,055	0.00%
2024/01/25	9	83.21	6.2	82.61	82.40	2.8	22,956	0.01%
2024/01/24	6	84.83	10.3	85.14	84.20	-4.3	22,831	-0.02%
2024/01/23	17	86.21	11.5	86.54	85.70	5.5	22,617	0.02%
2024/01/22	1	83.91	12.1	83.73	84.60	-11.1	22,100	-0.05%
2024/01/19	9.1	82.39	6	80.33	80.00	3.1	21,788	0.01%
2024/01/18	8	82.39	10	82.30	82.40	-2	21,630	-0.01%
2024/01/17	6	82.05	6	81.93	81.80	0	21,613	0.00%
2024/01/16	5	81.64	11	81.35	82.00	-6	21,512	-0.03%
2024/01/15	45	83.04	44	83.57	82.60	1	21,351	0.00%
2024/01/12	13	82.02	14	81.79	81.00	-1	20,678	0.00%
2024/01/11	25.1	80.51	34	81.39	80.50	-9	20,368	-0.04%
2024/01/10	14.1	81.40	18.2	81.72	81.70	-4.1	20,080	-0.02%
2024/01/09	11	81.71	32	81.27	81.10	-21	19,698	-0.11%
2024/01/08	31.4	80.13	22	79.38	80.30	9.4	19,331	0.05%
2024/01/05	4.2	79.16	10.1	80.11	78.20	-5.9	19,126	-0.03%
2024/01/04	37.5	79.95	21	80.25	79.80	16.5	18,977	0.09%
2024/01/03	17	78.95	15	78.99	79.50	2	18,645	0.01%
2024/01/02	28.1	76.13	11	76.94	77.70	17.1	18,388	0.09%
2023/12/29	35.1	76.46	25	77.39	75.10	10.1	18,132	0.06%
2023/12/28	91.5	81.10	52.5	81.12	80.60	39	17,748	0.22%
2023/12/27	2.1	77.72	1.5	77.79	77.70	0.6	17,095	0.00%
2023/12/26	3	79.33	5.3	78.42	78.00	-2.3	17,127	-0.01%
2023/12/25	11	82.03	10.3	81.46	78.90	0.8	17,030	0.00%
2023/12/22	5	81.10	3	81.43	79.90	2	16,737	0.01%
2023/12/21	1	80.30	4	80.40	80.20	-3	16,649	-0.02%
2023/12/20	2	82.10	2	82.40	82.20	0	16,570	0.00%
2023/12/19	6	82.38	7.2	81.03	82.00	-1.2	16,475	-0.01%
2023/12/18	3	86.06	9	84.24	83.90	-6	16,238	-0.04%
2023/12/15	14.1	89.38	17	90.01	87.20	-2.9	15,951	-0.02%
2023/12/14	7	88.66	18.1	88.65	89.00	-11.1	15,522	-0.07%
2023/12/13	18	89.78	22	89.13	88.00	-4	15,065	-0.03%
2023/12/12	43.1	90.11	26	90.32	88.60	17.1	14,634	0.12%
2023/12/11	62	88.03	63	87.64	88.50	-1	13,864	-0.01%
2023/12/08	98	88.38	90	88.84	87.60	8	12,916	0.06%
2023/12/07	49.1	84.27	81	84.35	85.00	-32	11,575	-0.28%
2023/12/06	67.5	79.86	67.1	79.62	78.70	0.4	10,420	0.00%
2023/12/05	46	73.35	53.2	73.93	77.50	-7.2	9,017	-0.08%
2023/12/04	36	70.16	30.1	70.28	70.50	5.9	7,984	0.07%
2023/12/01	8	67.60	9.1	67.33	67.40	-1.1	7,455	-0.01%
2023/11/30	26	65.87	44	66.15	68.00	-18	7,184	-0.25%
2023/11/29	9	63.50	9	62.53	62.90	0	6,550	0.00%
2023/11/28	25	64.10	16	64.09	64.50	9	6,398	0.14%
2023/11/27	40	62.59	33.2	62.73	64.10	6.8	5,882	0.12%
2023/11/24	18.1	58.55	65.5	60.19	60.60	-47.4	4,763	-0.99%
2023/11/22	3	55.33	2	55.00	54.90	1	4,062	0.02%
2023/11/21	2	56.00	3	55.80	55.40	-1	4,066	-0.02%
2023/11/20	2	55.25	4	55.28	55.70	-2	4,095	-0.05%
2023/11/17	1	56.60	2	56.30	55.80	-1	4,099	-0.02%
2023/11/16	2	55.70	1	56.00	56.70	1	4,096	0.02%
2023/11/15	2	56.40	5	56.12	55.60	-3	4,065	-0.07%
2023/11/14	1	55.40	4.1	55.47	55.40	-3.1	4,069	-0.08%
2023/11/13	11	55.77	9	55.51	55.60	2	4,080	0.05%
2023/11/10	6	55.40	2	55.25	55.40	4	4,071	0.10%
2023/11/09	9	55.23	22.1	55.40	55.10	-13.1	4,022	-0.33%
2023/11/08	27	54.54	12	54.06	53.40	15	3,898	0.38%
2023/11/07	2	53.90	22.1	54.51	54.50	-20.1	3,883	-0.52%
2023/11/06	1	53.30	1.2	53.29	53.30	-0.2	3,902	0.00%
2023/11/03	1	51.30	9	52.03	52.20	-8	3,995	-0.20%
2023/11/02	1	51.10	1	50.70	50.60	0	4,002	0.00%
2023/11/01	1	50.60	1	50.00	49.95	0	4,026	0.00%
2023/10/31	40	51.60	11	50.88	50.80	29	4,050	0.72%
2023/10/30	2	53.10	1	53.10	52.90	1	4,110	0.02%
2023/10/27	20	53.00	2.5	52.94	53.00	17.5	4,188	0.42%
2023/10/26	1	52.60	3	53.90	53.00	-2	4,263	-0.05%
2023/10/25	6	54.40	3.5	53.68	53.70	2.5	4,268	0.06%
2023/10/24	11	52.05	7	51.63	52.90	4	4,206	0.09%
2023/10/23	13	50.52	1	50.90	50.70	12	4,260	0.28%
2023/10/20	1	48.00	0	0.00	48.40	1	4,385	0.02%
2023/10/18	3.1	50.22	1	50.10	49.80	2.1	4,883	0.04%
2023/10/17	0.4	51.64	0	0.00	50.70	0.4	5,207	0.01%
2023/10/13	1	54.20	2.1	54.31	54.40	-1.1	6,309	-0.02%
2023/10/12	2.1	55.97	0	0.00	54.80	2.1	7,056	0.03%
2023/10/11	3	56.80	5	56.79	55.70	-2	7,266	-0.03%
2023/10/06	12.5	57.26	10.1	56.95	56.80	2.4	7,319	0.03%
2023/10/05	10.5	56.85	9	57.64	57.40	1.5	7,481	0.02%
2023/10/04	14	56.81	10	56.73	57.10	4	7,459	0.05%
2023/10/03	31	56.53	27	56.73	55.70	4	7,425	0.05%
2023/10/02	1	53.80	0.2	52.73	54.40	0.9	7,264	0.01%
2023/09/28	1	52.10	8	52.20	51.80	-7	7,254	-0.10%
2023/09/27	2	51.95	3	52.20	52.30	-1	7,335	-0.01%
2023/09/26	1	52.20	1	52.40	51.50	0	7,585	0.00%
2023/09/25	1	52.50	0	0.00	52.10	1	7,876	0.01%
2023/09/22	1	52.00	1	52.00	52.00	0	8,144	0.00%
2023/09/21	1	51.30	4	51.13	50.50	-3	8,210	-0.04%
2023/09/20	2	52.50	2	52.55	52.60	0	8,238	0.00%
2023/09/19	9.1	53.18	14	52.46	53.80	-4.9	8,529	-0.06%
2023/09/18	3	50.08	0	0.00	49.90	3	8,578	0.03%
2023/09/15	2	48.95	2	49.20	50.00	0	8,822	0.00%
2023/09/14	2	48.33	1	48.60	48.70	1	9,046	0.01%
2023/09/13	1	47.95	1	47.85	47.85	0	9,238	0.00%
2023/09/11	3	47.40	0	0.00	47.50	3	10,085	0.03%
2023/09/04	0	0.00	1	48.70	49.10	-1	10,602	-0.01%
2023/09/01	1	51.00	1	50.40	49.20	0	10,774	0.00%
2023/08/30	0	50.80	2	50.60	50.80	-2	12,089	-0.02%
2023/08/29	1	50.70	1	50.90	50.80	0	12,465	0.00%
2023/08/28	2	51.40	6	51.57	51.30	-4	12,620	-0.03%
2023/08/24	0	0.00	1	54.40	54.50	-1	12,829	-0.01%
2023/08/22	3	56.37	3	55.87	55.70	0	12,998	0.00%
2023/08/21	3	57.00	3	56.60	56.60	0	13,131	0.00%
2023/08/18	4	57.58	5	57.08	56.00	-1	13,234	-0.01%
2023/08/17	4	56.15	3	56.03	57.30	1	13,551	0.01%
2023/08/15	1	55.90	0	0.00	55.90	1	14,402	0.01%
2023/08/14	1	54.00	1	55.90	54.20	0	14,729	0.00%
2023/08/11	10	57.03	11	56.10	55.70	-1	14,735	-0.01%
2023/08/10	4	56.50	33	56.94	55.30	-29	14,734	-0.20%
2023/08/09	3	57.57	1	58.50	58.00	2	14,792	0.01%
2023/08/08	3	60.67	0	0.00	60.50	3	14,857	0.02%
2023/08/07	0	60.70	1	61.30	61.20	-1	15,089	-0.01%
2023/08/04	0	0.00	5	60.78	61.30	-5	15,222	-0.03%
2023/08/02	8	60.65	2.1	59.67	60.20	5.9	15,459	0.04%
2023/08/01	3	61.80	7	61.34	61.40	-4	15,799	-0.03%
2023/07/31	4	63.58	3.1	63.58	62.10	1	15,829	0.01%
2023/07/28	8	62.46	4	62.48	62.90	4	15,998	0.03%
2023/07/27	15	63.50	1	63.00	63.40	14	16,521	0.08%
2023/07/26	8.1	63.79	13	63.00	62.80	-4.9	16,998	-0.03%
2023/07/25	34	64.67	16	63.96	64.50	18	16,960	0.11%
2023/07/24	8	64.38	9	63.40	63.00	-1	16,856	-0.01%
2023/07/21	21	64.13	18	64.14	64.60	3	16,744	0.02%
2023/07/20	11	61.91	12	62.09	63.40	-1	16,498	-0.01%
2023/07/19	29	59.33	11	59.34	58.50	18	16,296	0.11%
2023/07/18	45	68.02	34	68.22	62.40	11	16,134	0.07%
2023/07/17	19	66.69	57	67.14	68.90	-38	15,418	-0.25%
2023/07/14	11	61.89	18	62.31	62.70	-7	14,862	-0.05%
2023/07/13	6	60.70	2	60.80	60.40	4	14,872	0.03%
2023/07/12	14	62.06	20	61.52	61.20	-6	15,249	-0.04%
2023/07/11	8	62.53	8	62.41	61.60	0	15,771	0.00%
2023/07/10	8	62.14	8	62.44	62.40	0	16,466	0.00%
2023/07/07	22	61.43	23	60.32	60.70	-1	16,973	-0.01%
2023/07/06	8	60.99	14	61.06	60.80	-6	17,213	-0.03%
2023/07/05	6	62.38	2	62.40	61.40	4	17,324	0.02%
2023/07/04	4	62.85	19	63.18	62.50	-15	17,348	-0.09%
2023/07/03	7	63.36	8.5	63.32	63.20	-1.5	17,082	-0.01%
2023/06/30	5	62.24	6	62.12	62.40	-1	16,784	-0.01%
2023/06/29	4	59.85	9	60.19	60.80	-5	16,520	-0.03%
2023/06/28	13	59.47	5	58.66	58.50	8	16,407	0.05%
2023/06/27	34.5	62.20	35.1	60.02	58.60	-0.6	16,354	0.00%
2023/06/26	8	61.94	4	61.42	61.10	4	16,020	0.02%
2023/06/21	5	61.00	4	60.63	61.40	1	15,779	0.01%
2023/06/20	11	60.00	12	60.39	61.10	-1	15,535	-0.01%
2023/06/19	9	59.67	17	59.49	59.50	-8	15,352	-0.05%
2023/06/16	62	60.24	42	60.57	60.20	20	15,297	0.13%
2023/06/15	21	57.48	12	57.24	58.20	9	14,851	0.06%
2023/06/14	3	55.93	3	55.07	55.00	0	14,607	0.00%
2023/06/13	1.2	55.48	3	56.19	55.70	-1.8	14,664	-0.01%
2023/06/12	5	56.00	13	55.83	55.60	-8	14,697	-0.05%
2023/06/09	7.2	56.89	6.2	56.99	57.10	1	14,631	0.01%
2023/06/08	2.5	58.04	4	58.08	57.60	-1.5	14,581	-0.01%
2023/06/07	15	57.75	8.1	57.68	58.20	7	14,476	0.05%
2023/06/06	24.1	59.09	32	58.27	57.30	-8	14,442	-0.06%
2023/06/05	79.4	60.64	65	60.45	59.70	14.4	14,455	0.10%
2023/06/02	7	55.89	128	58.34	58.40	-121	13,721	-0.88%	大賣/鉅額交易
2023/06/01	4	52.58	5	53.04	53.10	-1	13,461	-0.01%
2023/05/31	24	52.47	8	52.31	52.50	16	13,456	0.12%
2023/05/30	1	51.70	1	51.10	51.10	0	13,338	0.00%
2023/05/29	3	51.37	7	51.60	51.60	-4	13,364	-0.03%
2023/05/26	4	50.43	2	50.30	50.30	2	13,454	0.01%
2023/05/25	9	52.00	45	51.82	51.20	-36	13,852	-0.26%
2023/05/24	5	51.66	16	51.71	52.10	-11	14,384	-0.08%
2023/05/23	18	52.59	15	52.42	52.40	3	14,468	0.02%
2023/05/22	35	52.78	49	52.76	53.10	-14	14,228	-0.10%
2023/05/19	39	50.45	50	50.87	49.85	-11	13,688	-0.08%
2023/05/18	12	50.60	6.5	50.72	50.80	5.5	13,451	0.04%
2023/05/17	1.3	48.16	2	48.35	48.30	-0.7	13,261	-0.01%
2023/05/16	23	47.63	23	47.76	47.75	0	13,247	0.00%
2023/05/15	10	47.72	6	47.31	46.85	4	13,196	0.03%
2023/05/12	43	49.55	9	49.43	48.35	34	13,092	0.26%
2023/05/11	43	49.55	9	49.43	47.80	34	12,933	0.26%
2023/05/10	23	50.39	4.3	50.28	50.30	18.7	12,704	0.15%
2023/05/09	11	50.24	9.6	50.14	49.65	1.4	12,547	0.01%
2023/05/08	59.9	51.52	12	51.53	51.40	47.9	12,278	0.39%
2023/05/05	57	48.73	112.1	49.18	49.30	-55.1	11,874	-0.46%	大賣/
2023/05/04	37.1	48.11	37.3	49.30	48.95	-0.2	11,836	0.00%
2023/05/03	71.2	50.64	18.1	49.98	48.60	53.2	11,657	0.46%
2023/05/02	37	51.90	30.1	52.73	53.40	6.9	11,211	0.06%
2023/04/28	3	48.33	2	48.23	48.60	1	10,771	0.01%
2023/04/27	83	47.97	3	47.83	47.75	80	10,783	0.74%
2023/04/26	1	47.44	5	47.50	47.80	-4	10,769	-0.04%
2023/04/25	7	48.69	11	47.98	48.15	-4	10,729	-0.04%
2023/04/24	7	49.09	2	49.43	49.10	5	10,656	0.05%
2023/04/21	5.1	48.93	9.7	48.74	48.10	-4.7	10,559	-0.04%
2023/04/20	1.1	51.03	3	50.47	50.00	-1.9	10,505	-0.02%
2023/04/19	9.2	52.04	15.3	51.95	51.10	-6.1	10,450	-0.06%
2023/04/18	24.1	51.42	14	51.28	50.50	10.1	10,268	0.10%
2023/04/17	19.7	52.49	18.1	52.43	51.50	1.6	10,079	0.02%
2023/04/14	65.1	50.47	57	50.89	50.70	8.1	9,822	0.08%
2023/04/13	49.2	49.56	28	49.48	50.80	21.2	9,202	0.23%
2023/04/12	24	44.26	30	45.16	46.20	-6	8,361	-0.07%
2023/04/11	51	42.13	58.5	42.23	42.00	-7.5	7,681	-0.10%
2023/04/10	5	40.62	3	40.65	40.20	2	7,238	0.03%
2023/04/07	16	39.53	14	39.78	39.85	2	7,029	0.03%
2023/03/31	0.1	38.20	2	38.05	38.05	-1.9	6,876	-0.03%
2023/03/30	0	0.00	7	38.55	38.55	-7	6,863	-0.10%
2023/03/29	3.1	38.54	0	0.00	38.20	3.1	6,863	0.05%
2023/03/28	2.3	38.65	1	38.25	38.30	1.3	6,886	0.02%
2023/03/27	2	39.40	1	39.00	39.05	1	6,861	0.01%
2023/03/24	1	39.50	2	39.13	39.40	-1	6,855	-0.01%
2023/03/23	3	39.20	3	39.25	39.25	0	6,839	0.00%
2023/03/22	4	40.26	4	39.78	39.55	0	6,811	0.00%
2023/03/21	17	40.30	23	40.21	40.50	-6	6,748	-0.09%
2023/03/20	8	39.66	4	39.75	39.80	4	6,618	0.06%
2023/03/17	3	37.90	3	37.53	37.95	0	6,520	0.00%
2023/03/16	13	38.18	46	37.01	37.50	-33	6,480	-0.51%
2023/03/15	1	39.45	2	39.40	38.85	-1	6,417	-0.02%
2023/03/14	2.7	39.66	1	39.55	39.55	1.7	6,507	0.03%
2023/03/13	4	39.61	3	39.65	39.70	1	6,513	0.02%
2023/03/10	18	40.74	4	40.26	40.15	14	6,631	0.21%
2023/03/09	10	41.63	5	41.63	41.50	5	6,548	0.08%
2023/03/08	34	42.13	31	42.40	42.40	3	6,366	0.05%
2023/03/07	15	41.52	11	41.12	41.30	4	5,982	0.07%
2023/03/06	1	40.15	1	40.10	39.95	0	5,738	0.00%
2023/03/03	4	39.10	1	39.20	39.15	3	5,732	0.05%
2023/03/02	2	37.65	0	0.00	37.70	2	5,603	0.04%
2023/02/24	25	39.85	9	39.23	38.40	16	5,561	0.29%
2023/02/23	21	40.96	23.2	40.50	40.15	-2.2	5,385	-0.04%
2023/02/22	33	39.29	25	38.94	40.55	8	4,864	0.16%
2023/02/21	3	36.82	4	36.69	37.10	-1	4,204	-0.02%
2023/02/20	10	35.25	1	35.35	35.50	9	3,994	0.23%
2023/02/17	0	0.00	1	34.60	34.65	-1	3,871	-0.03%
2023/02/16	1	33.80	0	0.00	33.80	1	3,780	0.03%
2023/02/15	45	34.48	1	34.20	33.60	44	3,749	1.17%
2023/02/13	0	0.00	2	32.80	33.10	-2	3,601	-0.06%
2023/02/10	1	33.15	0	0.00	32.95	1	3,648	0.03%
2023/02/08	1	32.65	0	32.90	32.55	1	3,584	0.03%
2023/02/02	3	33.45	1	33.15	33.10	2	3,513	0.06%
2023/02/01	1	34.60	10.1	33.53	33.65	-9.1	3,441	-0.26%
2023/01/31	2	34.03	1	33.90	34.15	1	3,366	0.03%
2023/01/30	4	33.43	2	33.60	33.30	2	3,236	0.06%
2023/01/17	5	32.70	8	32.68	32.90	-3	3,140	-0.10%
2023/01/13	3	32.55	4	31.75	31.55	-1	3,000	-0.03%
2023/01/12	2	32.30	5	32.40	32.25	-3	2,975	-0.10%
2023/01/11	1	31.95	1	32.00	32.00	0	2,933	0.00%
2023/01/09	1	32.05	2	31.73	32.00	-1	2,783	-0.04%
2023/01/06	1	30.70	1	31.05	31.15	0	2,730	0.00%
2023/01/05	2	31.35	79	31.38	31.45	-77	2,746	-2.80%
2023/01/04	85	31.22	5	32.19	31.30	80	2,680	2.99%
2023/01/03	7	29.76	0	0.00	30.50	7	2,438	0.29%
2022/12/30	0	0.00	1	29.40	29.35	-1	2,313	-0.04%
2022/12/29	1	29.30	0	0.00	29.45	1	2,312	0.04%
2022/12/27	6	30.10	2	29.85	29.80	4	2,305	0.17%
2022/12/21	0	0.00	1	29.50	29.45	-1	2,369	-0.04%
2022/12/14	0	0.00	2	30.50	30.40	-2	2,403	-0.08%
2022/12/13	0	0.00	3	30.40	30.15	-3	2,438	-0.12%
2022/12/12	0	0.00	1	30.55	30.50	-1	2,523	-0.04%
2022/12/09	1	30.50	1	30.30	30.30	0	2,561	0.00%
2022/12/07	3	30.25	1	30.25	30.00	2	2,584	0.08%
2022/12/06	8	31.26	9	31.89	30.85	-1	2,537	-0.04%
2022/12/05	1	30.75	1	30.80	30.75	0	2,373	0.00%
2022/12/02	9	31.29	4	31.03	31.35	5	2,331	0.21%
2022/12/01	0	0.00	190.4	29.35	29.20	-190.4	2,157	-8.82%	大賣/鉅額交易
2022/11/29	30	28.75	0	0.00	28.80	30	2,155	1.39%
2022/11/28	30	28.80	1	28.85	28.75	29	2,170	1.34%
2022/11/25	4	29.11	2	29.25	29.00	2	2,196	0.09%
2022/11/24	30	28.25	0	0.00	28.30	30	2,118	1.42%
2022/11/23	1	27.90	1	27.60	27.65	0	2,165	0.00%
2022/11/22	131	28.33	2	28.13	27.85	129	2,200	5.86%	大買/鉅額交易
2022/11/21	2	27.93	3.1	28.02	27.85	-1.1	2,153	-0.05%
2022/11/18	0	0.00	4	27.50	27.05	-4	2,223	-0.18%
2022/11/15	2	27.15	2	27.23	27.25	0	2,441	0.00%
2022/11/14	2	27.10	3	27.07	27.00	-1	2,478	-0.04%
2022/11/11	0	0.00	2	27.15	26.90	-2	2,505	-0.08%
2022/11/10	0	0.00	1	26.75	26.85	-1	2,524	-0.04%
2022/11/09	3	26.85	1	26.70	26.90	2	2,550	0.08%
2022/11/08	3	26.53	1.1	26.80	26.60	1.9	2,548	0.07%
2022/11/07	1	26.15	1	26.10	26.10	0	2,529	0.00%
2022/11/01	0	0.00	1	25.45	25.55	-1	2,865	-0.03%
2022/10/31	0	0.00	4	24.88	25.00	-4	2,910	-0.14%
2022/10/28	0.1	24.85	0	0.00	24.55	0.1	2,976	0.00%
2022/10/27	2	25.10	0	0.00	25.15	2	3,026	0.07%
2022/10/24	2.1	25.45	0	0.00	25.45	2.1	3,395	0.06%
2022/10/19	0.1	26.50	0	0.00	26.10	0.1	3,684	0.00%
2022/10/13	0	0.00	7	25.63	25.45	-7	4,508	-0.16%
2022/10/12	0	0.00	3	26.87	27.20	-3	4,917	-0.06%
2022/10/11	3	27.00	0	0.00	27.00	3	5,152	0.06%
2022/10/05	5	28.20	6	28.46	28.20	-1	5,590	-0.02%
2022/10/04	5	27.95	0	0.00	28.05	5	5,694	0.09%
2022/10/03	0.1	27.65	0.2	27.90	27.60	-0.1	5,787	0.00%
2022/09/28	3	28.45	4	27.55	27.55	-1	5,916	-0.02%
2022/09/27	2	28.20	2	28.55	28.75	0	5,913	0.00%
2022/09/26	1	28.80	10	28.54	28.45	-9	5,936	-0.15%
2022/09/23	0	0.00	8	30.11	29.85	-8	5,970	-0.13%
2022/09/22	0	0.00	1	30.55	30.70	-1	6,012	-0.02%
2022/09/21	1	31.30	1	31.20	30.70	0	6,153	0.00%
2022/09/20	22	30.94	29	30.98	31.15	-7	6,247	-0.11%
2022/09/19	37	31.46	2	31.63	30.75	35	6,250	0.56%
2022/09/16	0	0.00	1	31.70	30.60	-1	6,217	-0.02%
2022/09/13	5	31.77	3	31.70	31.80	2	6,156	0.03%
2022/09/12	9	31.25	6	31.25	31.20	3	6,149	0.05%
2022/09/08	2	30.88	3	31.17	31.20	-1	6,134	-0.02%
2022/09/07	1	30.45	1	30.75	30.40	0	6,134	0.00%
2022/09/02	4	32.53	3	32.60	32.50	1	6,188	0.02%
2022/09/01	9.1	33.29	6	32.95	32.85	3.1	6,266	0.05%
2022/08/31	8	33.99	8	33.95	33.90	0	6,308	0.00%
2022/08/30	1	34.85	1.2	34.90	34.40	-0.2	6,565	0.00%
2022/08/29	2.1	33.51	5	34.04	33.40	-2.9	6,701	-0.04%
2022/08/26	8.2	36.23	6	36.40	36.20	2.2	6,839	0.03%
2022/08/25	13	35.60	15	36.38	36.15	-2	6,928	-0.03%
2022/08/24	4.1	36.42	0	0.00	36.60	4.1	6,885	0.06%
2022/08/23	7	35.11	5	35.60	35.70	2	6,833	0.03%
2022/08/22	0	0.00	3	35.25	35.20	-3	6,752	-0.04%
2022/08/11	5	31.85	6	32.14	32.00	-1	6,518	-0.02%
2022/08/10	2	31.45	6	31.97	32.10	-4	6,506	-0.06%
2022/08/09	22	31.84	16	31.61	31.55	6	6,444	0.09%
2022/08/08	3	34.55	5	35.06	34.95	-2	6,260	-0.03%
2022/08/05	3	33.98	3	34.55	34.65	0	6,193	0.00%
2022/08/04	2	33.25	44	32.57	33.60	-42	6,156	-0.68%
2022/08/03	3	33.90	11	33.52	33.60	-8	6,082	-0.13%
2022/08/02	3	34.18	2	34.28	34.20	1	6,036	0.02%
2022/08/01	4	34.61	3	34.72	34.90	1	5,928	0.02%
2022/07/29	32	33.73	16	33.88	34.20	16	5,832	0.27%
2022/07/28	6	32.90	6	33.06	33.00	0	5,672	0.00%
2022/07/27	5	32.05	5	32.50	32.40	0	5,532	0.00%
2022/07/26	23	31.99	2	32.20	32.20	21	5,506	0.38%
2022/07/25	5	32.43	5	32.29	32.25	0	5,393	0.00%
2022/07/22	10	32.22	23	32.28	32.15	-13	5,264	-0.25%
2022/07/21	24	35.29	7	34.37	34.20	17	5,104	0.33%
2022/07/20	15	37.80	17	37.61	38.00	-2	4,971	-0.04%
2022/07/19	14	37.24	17.2	36.58	37.80	-3.2	4,813	-0.07%
2022/07/18	2	36.20	1	34.40	36.60	1	4,423	0.02%
2022/07/15	1	32.45	0.1	33.05	33.30	1	4,231	0.02%
2022/07/14	3	32.00	3	32.28	32.85	0	4,149	0.00%
2022/07/13	0	0.00	10.1	32.00	32.20	-10.1	4,034	-0.25%
2022/07/12	4	31.44	7	30.71	30.45	-3	3,838	-0.08%
2022/07/11	0	0.00	3	30.95	31.30	-3	3,851	-0.08%
2022/07/08	6	30.18	2	30.35	30.35	4	3,822	0.10%
2022/07/07	0	0.00	1	28.60	29.75	-1	3,746	-0.03%
2022/07/06	0	0.00	1	29.15	28.80	-1	3,714	-0.03%
2022/07/05	1	29.55	1	29.40	29.35	0	3,717	0.00%
2022/07/04	5	29.25	0	0.00	29.45	5	3,705	0.13%
2022/07/01	0	0.00	2	29.90	29.10	-2	3,703	-0.05%
2022/06/30	1	30.00	0	0.00	29.90	1	3,663	0.03%
2022/06/29	3	30.00	3	30.47	30.15	0	3,612	0.00%
2022/06/28	3	29.20	4	29.11	29.35	-1	3,558	-0.03%
2022/06/27	1	28.70	0	0.00	28.80	1	3,495	0.03%
2022/06/24	2	27.98	4	28.51	28.65	-2	3,503	-0.06%
2022/06/23	1	26.90	0	0.00	27.45	1	3,504	0.03%
2022/06/20	0	0.00	2	26.80	26.40	-2	4,088	-0.05%
2022/06/17	0	0.00	2	26.75	27.10	-2	4,139	-0.05%
2022/06/16	0	0.00	4	27.05	26.90	-4	4,269	-0.09%
2022/06/15	5	27.85	3	28.07	27.50	2	4,297	0.05%
2022/06/14	0	0.00	2	27.25	27.70	-2	4,365	-0.05%
2022/06/13	2	27.45	8	27.73	27.30	-6	4,590	-0.13%
2022/06/10	14	28.62	1	28.30	28.30	13	4,754	0.27%
2022/06/09	4	28.49	5	28.95	28.65	-1	4,895	-0.02%
2022/06/08	14	29.26	13	29.98	29.00	1	4,819	0.02%
2022/06/07	6	31.08	8	31.73	31.95	-2	4,542	-0.04%
2022/06/06	1	30.20	2	30.80	30.20	-1	4,348	-0.02%
2022/06/02	1	30.00	0	0.00	29.10	1	4,153	0.02%
2022/06/01	0	0.00	3	29.65	29.60	-3	4,009	-0.07%
2022/05/27	0	0.00	2	28.65	28.65	-2	3,932	-0.05%
2022/05/24	0	0.00	1	28.00	27.65	-1	3,849	-0.03%
2022/05/23	0	0.00	2	27.60	27.80	-2	3,838	-0.05%
2022/05/18	0	0.00	1	27.00	27.25	-1	3,792	-0.03%
2022/05/11	1	26.20	0	0.00	26.10	1	3,702	0.03%
2022/05/03	0	0.00	5	26.75	26.65	-5	3,610	-0.14%
2022/04/27	0	0.00	6	27.19	27.40	-6	3,551	-0.17%
2022/04/26	17	28.90	16	28.48	28.00	1	3,510	0.03%
2022/04/25	4	28.43	0	0.00	28.20	4	3,321	0.12%
2022/04/22	0	0.00	1	28.85	28.90	-1	3,272	-0.03%
2022/04/21	0	0.00	1	28.80	28.35	-1	3,199	-0.03%
2022/04/19	0	0.00	2	28.25	28.30	-2	3,121	-0.06%
2022/04/18	1	27.85	0	0.00	27.80	1	3,091	0.03%
2022/04/15	7	28.82	6	28.69	28.50	1	3,061	0.03%
2022/04/14	2	28.48	6	28.41	28.60	-4	2,929	-0.14%
2022/04/12	1	27.85	0	0.00	27.65	1	2,847	0.04%
2022/04/11	1	27.95	1	28.00	27.80	0	2,821	0.00%
2022/04/08	2	27.75	6.5	27.66	27.85	-4.5	2,793	-0.16%
2022/04/06	1	28.05	0	0.00	27.90	1	2,731	0.04%
2022/03/31	4	28.39	7	28.77	27.80	-3	2,678	-0.11%
2022/03/30	0	0.00	1	28.15	28.10	-1	2,580	-0.04%
2022/03/29	8	28.81	0	0.00	28.55	8	2,525	0.32%
2022/03/28	1	29.05	6	28.57	28.90	-5	2,476	-0.20%
2022/03/25	7	28.96	0	0.00	28.95	7	2,418	0.29%
2022/03/24	30	28.70	27	29.37	29.10	3	2,314	0.13%
2022/03/22	0	0.00	10	27.50	27.60	-10	1,805	-0.55%
2022/03/21	3	27.78	6	27.74	27.60	-3	1,735	-0.17%
2022/03/18	1	26.85	4	26.85	27.00	-3	1,590	-0.19%
2022/03/17	4	27.25	13	26.77	26.85	-9	1,545	-0.58%
2022/03/16	67	28.14	36.4	27.54	27.50	30.6	1,442	2.12%
2022/03/15	10	27.54	3	27.40	27.30	7	1,192	0.59%
2022/03/14	2	27.25	9.1	26.77	27.75	-7.1	995	-0.71%
2022/03/10	2	25.45	1	25.40	25.35	1	720	0.14%
2022/03/09	1	25.20	0	0.00	25.05	1	683	0.15%
2022/03/04	1	24.80	0	0.00	24.80	1	634	0.16%
2022/03/03	1	25.00	1	25.15	24.50	0	618	0.00%
2022/01/21	0	0.00	1	24.00	23.70	-1	564	-0.18%
2022/01/03	0	0.00	1.1	25.95	26.00	-1.1	509	-0.21%
2021/11/23	0	0.00	1	24.10	24.05	-1	417	-0.24%
2021/11/11	1	24.15	0	0.00	24.10	1	451	0.22%
2021/11/10	0	0.00	3	23.95	23.90	-3	456	-0.66%
2021/11/02	1	23.55	0	0.00	23.55	1	523	0.19%
2021/10/28	0.3	23.55	0	0.00	23.55	0.3	579	0.05%
2021/10/27	0.6	23.40	0	0.00	23.35	0.6	581	0.10%
2021/10/06	0	0.00	0.1	23.10	22.70	-0.1	824	-0.01%
2021/10/05	1	22.80	0	0.00	22.90	1	836	0.12%
2021/10/04	1	23.15	18	23.11	23.05	-17	838	-2.03%
2021/09/30	18	24.03	0	0.00	24.05	18	836	2.15%
2021/09/16	1	23.75	0	0.00	23.60	1	891	0.11%
2021/09/13	0	0.00	0.2	23.60	23.75	-0.2	906	-0.02%
2021/09/06	1	23.95	0	0.00	23.95	1	956	0.10%
2021/08/20	0	0.00	1	24.15	24.10	-1	1,105	-0.09%
2021/08/16	0	0.00	4	24.85	24.95	-4	1,105	-0.36%
2021/08/05	1.1	27.16	0	0.00	27.55	1.1	1,352	0.08%
2021/07/23	0	0.00	2	26.55	26.50	-2	1,561	-0.13%
2021/07/21	2	25.90	2	26.30	25.85	0	1,597	0.00%
2021/07/20	0	0.00	2.1	26.60	26.55	-2.1	1,601	-0.13%
2021/07/19	1	27.00	0	0.00	26.90	1	1,598	0.06%
2021/07/16	3	26.35	1	26.40	26.50	2	1,583	0.13%
2021/07/14	0	0.00	2	25.45	25.80	-2	1,723	-0.12%
2021/07/13	2	26.45	2	26.30	25.65	0	1,757	0.00%
2021/07/12	2	26.00	1.1	25.86	26.00	1	1,747	0.05%
2021/07/06	0	0.00	2	25.70	25.85	-2	2,155	-0.09%
2021/07/05	2	25.65	0	0.00	25.65	2	2,162	0.09%
2021/06/29	1	25.25	0	0.00	25.15	1	2,179	0.05%
2021/06/25	1	25.10	0	0.00	25.15	1	2,188	0.05%
2021/06/22	0	0.00	2.2	24.99	24.85	-2.2	2,225	-0.10%
2021/06/21	1	24.75	2	24.55	24.50	-1	2,229	-0.04%
2021/06/18	1	25.20	0	0.00	25.05	1	2,226	0.04%
2021/06/11	3	26.30	0	0.00	25.60	3	2,206	0.14%
2021/05/27	0	0.00	6	23.75	23.60	-6	2,169	-0.28%
2021/05/24	0	0.00	4	23.28	23.30	-4	2,176	-0.18%
2021/05/18	0.2	21.75	151	21.83	22.50	-150.8	2,067	-7.30%	大賣/鉅額交易
2021/05/17	2	20.60	0	0.00	20.50	2	2,050	0.10%
2021/05/14	19	23.96	11	22.71	22.70	8	2,017	0.40%
2021/05/13	0	0.00	4	22.50	22.25	-4	1,920	-0.21%
2021/05/12	2	23.00	1	22.90	23.35	1	1,904	0.05%
2021/05/11	2	25.00	0	0.00	24.80	2	1,865	0.11%
2021/05/10	2	26.05	1	26.00	25.95	1	1,844	0.05%
2021/05/07	0	0.00	3	26.63	26.30	-3	1,852	-0.16%
2021/05/04	5	24.82	10	24.80	24.90	-5	1,721	-0.29%
2021/05/03	2	26.28	0	0.00	26.00	2	1,693	0.12%
2021/04/29	1	26.85	1	27.35	26.80	0	1,685	0.00%
2021/04/28	30	27.15	0	0.00	27.40	30	1,674	1.79%
2021/04/27	20	27.15	0	0.00	26.90	20	1,664	1.20%
2021/04/26	2	26.68	1	26.75	26.75	1	1,646	0.06%
2021/04/23	40	26.65	0	0.00	26.70	40	1,647	2.43%
2021/04/22	2	26.61	0	0.00	26.60	2	1,649	0.12%
2021/04/21	59.4	27.20	0	0.00	27.20	59.4	1,615	3.68%
2021/04/20	5	28.22	0	0.00	27.65	5	1,591	0.31%
2021/04/19	0	0.00	10	27.03	27.55	-10	1,535	-0.65%
2021/04/16	0	0.00	4	26.95	27.05	-4	1,522	-0.26%
2021/04/15	1	27.80	3	27.40	27.50	-2	1,565	-0.13%
2021/04/14	4	25.70	0	0.00	25.70	4	1,402	0.29%
2021/04/13	1	26.80	0	0.00	26.15	1	1,402	0.07%
2021/04/09	1	26.50	1	26.60	26.50	0	1,189	0.00%
2021/04/07	8	26.42	2	26.30	26.40	6	1,167	0.51%
2021/03/29	2	26.30	0	0.00	26.10	2	1,160	0.17%
2021/03/26	2	25.75	1	25.75	25.80	1	1,141	0.09%
2021/03/17	0	0.00	24	25.22	25.05	-24	1,202	-2.00%
2021/03/12	24	25.00	0	0.00	25.00	24	1,300	1.84%
2021/03/04	1	25.40	0	0.00	25.45	1	1,407	0.07%
2021/02/23	0	0.00	1	24.75	24.70	-1	1,396	-0.07%
2021/02/22	1	24.50	0	0.00	24.50	1	1,403	0.07%
2021/02/19	2	24.50	0	0.00	24.45	2	1,398	0.14%
2021/01/25	0	0.00	3	24.75	24.75	-3	1,729	-0.17%
2021/01/22	0	0.00	0.5	24.30	24.40	-0.5	1,786	-0.03%
2021/01/21	0	0.00	3	24.00	24.10	-3	1,798	-0.17%
2021/01/15	0	0.00	1	25.70	25.50	-1	1,904	-0.05%
2021/01/14	3	26.00	5	26.01	26.00	-2	1,903	-0.11%
2021/01/13	3	26.55	0	0.00	26.40	3	1,909	0.16%
2021/01/08	1	26.75	0	0.00	26.40	1	1,904	0.05%
2020/12/29	5	26.05	0	0.00	25.95	5	2,295	0.22%
2020/12/24	0	0.00	0.1	26.30	26.30	-0.1	2,316	0.00%
2020/12/23	0	0.00	1	25.70	26.10	-1	2,334	-0.04%
2020/12/21	1	26.15	0	0.00	26.15	1	2,379	0.04%
2020/12/18	0	0.00	0.1	26.10	26.10	-0.1	2,393	0.00%
2020/12/03	0	0.00	1	27.35	27.55	-1	2,704	-0.04%
2020/12/02	2	27.30	1	27.35	27.30	1	2,844	0.04%
2020/11/26	0	0.00	0	27.20	27.25	0	2,965	0.00%
2020/11/25	1	27.20	0	0.00	27.15	1	3,062	0.03%
2020/11/24	0	0.00	0.1	26.95	26.85	-0.1	3,136	0.00%
2020/11/23	1	26.90	0.6	27.10	27.20	0.4	3,267	0.01%
2020/11/19	0	0.00	0	27.50	27.15	0	3,452	0.00%
2020/11/13	6	27.04	0	0.00	26.90	6	3,801	0.16%
2020/11/11	1	27.80	0	0.00	27.60	1	4,057	0.02%
2020/11/10	5	28.18	0	0.00	27.95	5	4,068	0.12%
2020/11/06	0	0.00	5	28.20	28.20	-5	4,153	-0.12%
2020/11/05	7	28.64	8	28.53	28.40	-1	4,168	-0.02%
2020/11/04	0	0.00	1	27.65	27.70	-1	4,218	-0.02%
2020/11/02	3	27.73	0	0.00	27.65	3	4,271	0.07%
2020/10/30	0	28.50	0	0.00	28.35	0	4,251	0.00%
2020/10/28	0	0.00	1	28.45	28.40	-1	4,211	-0.02%
2020/10/22	1	27.70	0	0.00	27.40	1	4,194	0.02%
2020/10/20	2	27.50	0	0.00	27.70	2	4,385	0.05%
2020/10/19	5	28.15	2	28.30	27.95	3	4,552	0.07%
2020/10/16	0	0.00	0.1	28.20	28.20	-0.1	4,825	0.00%
2020/10/15	1	30.00	5	29.46	29.30	-4	4,794	-0.08%
2020/10/14	9	28.26	15	28.54	28.75	-6	4,616	-0.13%
2020/10/12	6	27.23	2	27.40	28.00	4	4,523	0.09%
2020/10/07	1	27.00	0.3	27.15	27.15	0.8	4,596	0.02%
2020/10/06	2	26.65	1	26.95	26.90	1	4,590	0.02%
2020/10/05	3	25.77	0	0.00	26.30	3	4,604	0.07%
2020/09/24	0	0.00	1	26.00	25.55	-1	4,829	-0.02%
2020/09/16	0	0.00	2	27.55	27.35	-2	4,767	-0.04%
2020/09/11	3	28.60	3	29.05	28.20	0	4,714	0.00%
2020/09/09	1	29.25	0	0.00	29.00	1	4,515	0.02%
2020/09/08	0	0.00	33	30.30	29.35	-33	4,488	-0.74%
2020/09/07	4	30.48	2	30.40	30.15	2	4,454	0.04%
2020/09/04	2	29.20	1	30.00	29.60	1	4,349	0.02%
2020/09/03	1	29.90	3	30.07	29.65	-2	4,311	-0.05%
2020/09/02	12	29.87	5	29.91	29.85	7	4,308	0.16%
2020/09/01	1	30.10	7	29.95	30.00	-6	4,439	-0.14%
2020/08/31	30	30.36	7	30.66	30.55	23	4,486	0.51%
2020/08/28	0	0.00	4	30.00	30.30	-4	4,411	-0.09%
2020/08/27	8	29.46	2	29.73	28.85	6	4,311	0.14%
2020/08/26	1	30.50	0	0.00	30.50	1	4,177	0.02%
2020/08/25	1	29.55	0	0.00	29.35	1	4,073	0.02%
2020/08/24	0	0.00	57	29.05	29.30	-57	4,021	-1.42%
2020/08/21	2	28.55	2	28.30	28.50	0	4,004	0.00%
2020/08/20	57	27.81	3	27.45	27.80	54	3,938	1.37%
2020/08/19	1	28.60	0	28.20	28.20	1	3,933	0.02%
2020/08/18	0	0.00	5	28.21	28.30	-5	3,879	-0.13%
2020/08/17	2	26.78	8	27.23	27.25	-6	3,747	-0.16%
2020/08/14	1	25.95	1	26.40	26.20	0	3,585	0.00%
2020/08/13	1	25.90	0	0.00	25.90	1	3,552	0.03%
2020/08/12	1	25.60	6	26.18	26.65	-5	3,510	-0.14%
2020/08/11	0	0.00	1	25.65	25.45	-1	3,445	-0.03%
2020/08/10	6	26.21	4	26.15	25.80	2	3,430	0.06%
2020/08/07	1	25.25	1	25.70	25.25	0	3,292	0.00%
2020/08/06	0	0.00	1	25.25	25.20	-1	3,295	-0.03%
2020/08/05	1	24.90	8	25.06	25.15	-7	3,275	-0.21%
2020/08/04	7	24.87	2	24.90	24.90	5	3,277	0.15%
2020/08/03	1	24.75	0	0.00	24.85	1	3,289	0.03%
2020/07/31	2	24.78	28	24.81	24.80	-26	3,272	-0.79%
2020/07/30	6	25.11	14	25.10	25.15	-8	3,284	-0.24%
2020/07/29	3	24.33	8	24.49	24.55	-5	3,305	-0.15%
2020/07/28	8	24.06	0	0.00	23.80	8	3,284	0.24%
2020/07/27	6	24.33	7	24.95	24.30	-1	3,272	-0.03%
2020/07/24	19	25.07	2	25.63	25.00	17	3,226	0.53%
2020/07/23	17	25.03	14	25.46	26.20	3	3,079	0.10%
2020/07/22	22	25.14	15	25.03	24.70	7	2,912	0.24%
2020/07/21	5	24.08	0	0.00	23.90	5	2,614	0.19%
2020/07/20	0	0.00	1	23.30	23.75	-1	2,600	-0.04%
2020/07/17	1	23.50	3	24.50	23.55	-2	2,601	-0.08%
2020/07/16	0	0.00	1	23.65	23.75	-1	2,556	-0.04%
2020/07/15	7	24.24	6	24.69	23.45	1	2,543	0.04%
2020/07/10	1	23.50	4	23.61	23.50	-3	2,469	-0.12%
2020/07/09	3	24.32	0	0.00	24.30	3	2,435	0.12%
2020/07/08	3	24.22	3	24.15	23.75	0	2,352	0.00%
2020/07/07	13	24.16	3	23.70	23.85	10	2,319	0.43%
2020/07/06	1	23.50	11	24.00	24.00	-10	2,289	-0.44%
2020/07/03	2	23.18	0	0.00	23.05	2	2,209	0.09%
2020/07/02	0	0.00	8	22.90	22.95	-8	2,185	-0.37%
2020/07/01	1	22.15	0	0.00	22.40	1	2,171	0.05%
2020/06/29	7	22.00	0	0.00	22.05	7	2,194	0.32%
2020/06/24	8	22.58	1	22.60	22.50	7	2,189	0.32%
2020/06/22	0	0.00	6	22.88	22.90	-6	2,229	-0.27%
2020/06/19	1	22.40	2	22.53	22.80	-1	2,221	-0.05%
2020/06/18	2	22.20	2	22.23	22.45	0	2,214	0.00%
2020/06/17	4	22.20	2	22.45	22.20	2	2,213	0.09%
2020/06/16	1	22.25	0	0.00	22.25	1	2,220	0.05%
2020/06/15	0	0.00	5	22.17	22.05	-5	2,247	-0.22%
2020/06/12	6	21.84	0	0.00	22.05	6	2,240	0.27%
2020/06/11	0	0.00	28	22.40	22.35	-28	2,232	-1.25%
2020/06/10	2	23.33	2	23.33	23.30	0	2,197	0.00%
2020/06/09	1	23.10	2	23.20	23.25	-1	2,215	-0.05%
2020/06/08	36	24.12	3	24.07	23.40	33	2,204	1.50%
2020/06/05	2	23.03	19	22.71	24.00	-17	2,062	-0.82%
2020/06/04	0	0.00	8	21.84	21.85	-8	1,983	-0.40%
2020/06/03	3	21.40	0	0.00	21.45	3	1,979	0.15%
2020/06/02	4	21.35	0	0.00	21.30	4	1,984	0.20%
2020/06/01	15	21.50	0.1	21.55	21.55	14.9	1,993	0.75%
2020/05/29	0	0.00	1	21.40	21.40	-1	1,983	-0.05%
2020/05/28	0	0.00	25	21.27	20.95	-25	1,969	-1.27%
2020/05/27	14	20.75	0	0.00	20.70	14	1,917	0.73%
2020/05/26	14	20.85	24	21.32	20.80	-10	1,930	-0.52%
2020/05/25	1	20.85	90	20.87	21.05	-89	1,830	-4.86%
2020/05/22	0	0.00	14	20.59	20.60	-14	1,818	-0.77%
2020/05/19	0	0.00	2	20.80	20.50	-2	1,822	-0.11%
2020/05/18	0	0.00	46	20.31	20.40	-46	1,827	-2.52%
2020/05/15	15	19.95	15	20.10	20.10	0	1,847	0.00%
2020/05/13	15	20.68	13	20.76	20.40	2	1,831	0.11%
2020/05/12	5	20.40	0	0.00	20.45	5	1,829	0.27%
2020/05/11	1	20.40	0	0.00	20.35	1	1,837	0.05%
2020/05/08	7	20.04	31	20.10	20.05	-24	1,833	-1.31%
2020/05/07	30	19.70	0	0.00	19.80	30	1,842	1.63%
2020/05/05	6	19.82	5	20.01	20.05	1	1,956	0.05%
2020/04/29	10	19.20	1	19.05	19.20	9	2,252	0.40%
2020/04/27	0	0.00	1	18.60	18.55	-1	2,399	-0.04%
2020/04/23	2	18.58	0	0.00	18.35	2	2,525	0.08%
2020/04/20	0	0.00	1	18.70	18.90	-1	2,686	-0.04%
2020/04/16	1	18.70	0	0.00	18.80	1	2,760	0.04%
2020/04/10	1	17.70	2	18.05	18.20	-1	2,819	-0.04%
2020/04/09	5	17.65	0	0.00	17.65	5	2,819	0.18%
2020/03/19	22	13.83	0	0.00	13.50	22	2,762	0.80%
2020/03/17	20	15.20	0	0.00	15.10	20	2,713	0.74%
2020/03/12	20	17.60	0	0.00	17.60	20	2,620	0.76%
2020/03/11	10	18.70	0	0.00	18.60	10	2,580	0.39%
2020/03/10	10	18.60	0	0.00	19.10	10	2,552	0.39%
2020/03/05	0	0.00	1	19.95	20.10	-1	2,498	-0.04%
2020/03/02	0	0.00	0.5	19.40	19.40	-0.5	2,477	-0.02%
2020/02/27	10	19.76	0	0.00	19.70	10	2,438	0.41%
2020/02/25	0	0.00	1	19.95	20.20	-1	2,390	-0.04%
2020/02/24	1	20.35	0	0.00	20.10	1	2,369	0.04%
2020/02/20	0	0.00	1	20.40	20.40	-1	2,344	-0.04%
2020/02/18	11	20.02	0	0.00	20.00	11	2,340	0.47%
2020/02/14	0	0.00	1	20.45	20.50	-1	2,315	-0.04%
2020/02/13	1	20.25	0	0.00	20.20	1	2,307	0.04%
2020/02/12	1	20.40	2	20.53	20.75	-1	2,291	-0.04%
2020/02/07	23	20.42	0	0.00	20.30	23	2,237	1.03%
2020/02/06	6	21.11	23	21.11	21.10	-17	2,171	-0.78%
2020/02/05	72	21.41	3	21.47	21.00	69	2,089	3.30%
2020/02/04	0	0.00	65	22.01	22.10	-65	1,860	-3.49%
2020/02/03	21	20.39	3	20.35	20.10	18	1,745	1.03%
2020/01/30	36	20.83	2.2	20.05	20.90	33.9	1,642	2.06%
2020/01/20	21	20.85	1	21.20	21.15	20	1,542	1.30%
2020/01/17	0	0.00	2	20.05	20.10	-2	1,450	-0.14%
2020/01/15	2	19.50	0	0.00	19.90	2	1,355	0.15%
2020/01/13	0	0.00	53	18.55	19.00	-53	1,223	-4.33%
2020/01/09	0	0.00	1	17.85	17.85	-1	1,097	-0.09%
2020/01/06	0	0.00	55	18.00	18.10	-55	1,041	-5.28%
2020/01/03	1	17.75	1	17.85	18.00	0	1,049	0.00%
2019/12/30	2	17.73	12	17.71	17.80	-10	1,011	-0.99%
2019/12/24	5.5	17.84	55	17.78	17.85	-49.5	987	-5.01%
2019/12/23	0	17.40	0	0.00	17.45	0	957	0.00%
2019/12/09	0	0.00	4	17.36	17.45	-4	1,215	-0.33%
2019/12/02	0	0.00	5	16.90	16.95	-5	1,198	-0.42%
2019/11/27	0	0.00	5	17.50	17.45	-5	1,195	-0.42%
2019/11/20	0	0.00	1	17.30	17.30	-1	1,293	-0.08%
2019/11/18	0	0.00	1	17.35	17.45	-1	1,300	-0.08%
2019/11/13	5	17.70	0	0.00	17.55	5	1,284	0.39%
2019/11/12	0	0.00	1	17.35	17.50	-1	1,271	-0.08%
2019/11/11	0	0.00	2	17.43	17.45	-2	1,274	-0.16%
2019/11/08	1	17.20	0	0.00	17.35	1	1,251	0.08%
2019/11/06	1	17.10	0	0.00	17.10	1	1,248	0.08%
2019/11/05	0	0.00	1	16.90	16.90	-1	1,256	-0.08%
2019/10/25	0	0.00	3	16.70	16.75	-3	1,297	-0.23%
2019/10/23	0	0.00	1	16.95	16.85	-1	1,359	-0.07%
2019/10/18	0	0.00	0	17.15	17.10	0	1,388	0.00%
2019/10/16	1	16.80	0	0.00	16.80	1	1,372	0.07%
2019/09/27	3	17.00	5	17.00	16.90	-2	1,446	-0.14%
2019/09/18	5	18.02	2	18.05	17.90	3	1,341	0.22%
2019/09/17	1	17.90	3	17.93	18.15	-2	1,283	-0.16%
2019/08/30	20	16.30	0	0.00	16.30	20	1,230	1.63%
2019/08/29	0	0.00	1	16.10	16.10	-1	1,250	-0.08%
2019/08/28	100	16.00	0	0.00	15.80	100	1,235	8.09%
2019/08/16	0	0.00	2	17.30	17.25	-2	1,172	-0.17%
2019/08/15	2	17.20	0	0.00	17.20	2	1,212	0.16%
2019/08/14	0	0.00	2	17.65	17.65	-2	1,215	-0.16%
2019/08/12	2	17.05	0	0.00	17.35	2	1,257	0.16%
2019/08/08	0	0.00	20	17.39	17.50	-20	1,265	-1.58%
2019/08/07	1	17.55	0	0.00	17.45	1	1,347	0.07%
2019/08/06	1	17.15	7	17.30	17.45	-6	1,338	-0.45%
2019/08/02	4	17.85	0	0.00	17.75	4	1,341	0.30%
2019/08/01	0	0.00	2	18.00	18.10	-2	1,322	-0.15%
2019/07/31	0	0.00	3	18.07	18.20	-3	1,308	-0.23%
2019/07/30	2	18.15	0	0.00	18.15	2	1,305	0.15%
2019/07/29	0.1	18.40	4	18.43	18.40	-3.9	1,305	-0.30%
2019/07/26	2	18.10	4	18.38	18.45	-2	1,299	-0.15%
2019/07/25	6	18.33	0	0.00	18.35	6	1,294	0.46%
2019/07/24	0	0.00	3	18.67	18.75	-3	1,248	-0.24%
2019/07/23	20	18.30	0	0.00	18.35	20	1,230	1.63%
2019/07/18	1	17.50	8	17.54	17.65	-7	1,220	-0.57%
2019/07/17	2	17.40	9	17.54	17.45	-7	1,215	-0.58%
2019/07/16	10	17.60	16	17.60	17.60	-6	1,244	-0.48%
2019/07/15	12	17.45	0	0.00	17.40	12	1,220	0.98%
2019/07/12	7	17.28	7	17.34	17.35	0	1,212	0.00%
2019/07/11	2	17.15	0	0.00	17.20	2	1,192	0.17%
2019/07/09	16	17.18	0	0.00	17.00	16	1,176	1.36%
2019/07/03	0	0.00	4	16.70	16.70	-4	1,173	-0.34%
2019/06/26	0	0.00	23	16.20	16.20	-23	1,240	-1.85%
2019/06/24	2	16.20	2	16.25	16.25	0	1,270	0.00%
2019/06/19	7	16.60	0	0.00	16.65	7	1,223	0.57%
2019/06/14	1	16.50	0	0.00	16.55	1	1,243	0.08%
2019/06/12	1	16.90	0	0.00	16.90	1	1,239	0.08%
2019/06/11	5	17.00	0	0.00	16.95	5	1,237	0.40%
2019/06/10	10	16.95	0	0.00	17.00	10	1,228	0.81%
2019/06/06	2	17.10	0	0.00	17.00	2	1,242	0.16%
2019/06/04	0	0.00	1	16.50	16.45	-1	1,209	-0.08%
2019/06/03	0	0.00	5	16.60	16.60	-5	1,222	-0.41%
2019/05/31	3	16.68	3	16.65	16.70	0	1,220	0.00%
2019/05/27	0	0.00	2	16.35	16.25	-2	1,189	-0.17%
2019/05/24	20	16.23	0	0.00	16.25	20	1,197	1.67%
2019/05/23	0	0.00	20	16.10	16.20	-20	1,218	-1.64%
2019/05/15	5	16.15	0	0.00	16.60	5	1,089	0.46%
2019/05/03	0	0.00	1	15.85	15.85	-1	1,118	-0.09%
2019/05/02	2	15.65	0	0.00	15.75	2	1,112	0.18%
2019/04/25	0	0.00	1	15.55	15.55	-1	1,093	-0.09%
2019/04/22	1	15.45	2	15.35	15.70	-1	1,051	-0.10%
2019/04/09	12	15.35	1	15.30	15.40	11	1,016	1.08%
2019/03/26	1	15.00	0	0.00	15.10	1	1,085	0.09%
2019/03/25	0	0.00	2	14.80	14.80	-2	1,074	-0.19%
2019/03/21	0	0.00	2	14.80	14.75	-2	1,065	-0.19%
2019/03/18	20	14.65	0	0.00	14.65	20	1,045	1.91%
2019/03/15	0	0.00	4	14.40	14.40	-4	1,030	-0.39%
2019/03/12	8	14.58	0	0.00	14.60	8	1,018	0.79%
2019/03/11	5	14.30	0	0.00	14.50	5	999	0.50%
2019/03/08	0	0.00	3	14.20	14.20	-3	1,001	-0.30%
2019/03/07	0	0.00	2	14.40	14.10	-2	1,009	-0.20%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,039	-0.10%
2019/02/19	1	14.00	1	14.00	14.05	0	1,037	0.00%
2019/02/14	1	14.20	0	0.00	14.20	1	1,046	0.10%
2019/02/13	1	14.25	1	14.10	14.10	0	1,042	0.00%
2019/02/11	4	14.13	0	0.00	14.25	4	989	0.40%
2019/01/30	10	13.90	10	13.85	13.85	0	980	0.00%
2019/01/28	0	0.00	5	13.55	13.45	-5	934	-0.53%
2019/01/25	0	0.00	1	13.50	13.40	-1	941	-0.11%
2019/01/21	2	13.13	2	13.10	13.05	0	928	0.00%
2019/01/18	0	0.00	3	13.25	13.25	-3	925	-0.32%
2019/01/10	3	13.45	0	0.00	13.40	3	973	0.31%
2018/12/24	0	0.00	8	13.88	13.90	-8	979	-0.82%
2018/12/13	5	13.20	0	0.00	13.15	5	966	0.52%
2018/12/05	5	12.85	0	0.00	12.85	5	1,087	0.46%
2018/12/03	3	13.00	0	0.00	12.95	3	1,099	0.27%
2018/11/30	2	12.85	0	0.00	12.85	2	1,088	0.18%
2018/11/29	1	13.30	1	13.10	13.10	0	1,085	0.00%
2018/11/28	0	0.00	1	13.15	13.30	-1	1,063	-0.09%
2018/11/22	4	13.54	0	0.00	13.30	4	1,068	0.37%
2018/11/13	1	12.10	0	0.00	12.50	1	1,022	0.10%
2018/11/08	0	0.00	1	12.50	12.45	-1	1,062	-0.09%
2018/10/31	0	0.00	1	11.75	11.85	-1	1,134	-0.09%
2018/10/29	1	11.65	0	0.00	11.60	1	1,135	0.09%
2018/10/26	1	11.35	0	0.00	11.65	1	1,140	0.09%
2018/10/11	1	12.60	0	0.00	12.60	1	1,385	0.07%
2018/10/05	0	0.00	1	14.30	14.35	-1	1,388	-0.07%
2018/10/02	1	15.15	0	0.00	15.00	1	1,398	0.07%
2018/10/01	4	15.34	3	15.30	15.10	1	1,394	0.07%
2018/09/26	6	15.22	5	15.35	15.10	1	1,396	0.07%
2018/09/25	0	0.00	1	14.85	14.85	-1	1,398	-0.07%
2018/09/21	1	14.50	0	0.00	14.45	1	1,377	0.07%
2018/09/13	5	14.05	5	13.95	13.90	0	1,487	0.00%
2018/09/12	1	13.70	5	13.87	13.90	-4	1,511	-0.26%
2018/09/07	0	0.00	21	13.95	13.90	-21	1,863	-1.13%
2018/09/06	0	0.00	2	14.30	14.20	-2	2,329	-0.09%
2018/08/17	2	13.38	0	0.00	13.25	2	3,252	0.06%
2018/08/15	1	13.30	0	0.00	13.25	1	3,314	0.03%
2018/08/07	1	14.95	0	0.00	14.95	1	3,574	0.03%
2018/08/06	20	15.50	0	0.00	15.55	20	3,601	0.56%
2018/07/30	0	0.00	1	15.95	15.65	-1	4,069	-0.02%
2018/07/27	1	15.30	1	15.35	15.45	0	4,079	0.00%
2018/07/24	1	14.95	1	15.05	15.00	0	4,329	0.00%
2018/07/20	1	15.10	0	0.00	15.05	1	4,617	0.02%
2018/07/17	3	15.20	1	15.35	15.10	2	4,610	0.04%
2018/07/16	1	15.15	1	15.30	15.30	0	4,649	0.00%
2018/07/11	0	0.00	1	14.60	14.45	-1	4,803	-0.02%
2018/07/10	0	0.00	1	14.80	14.65	-1	4,951	-0.02%
2018/07/06	2	14.75	0	0.00	14.75	2	5,146	0.04%
2018/07/02	6	16.00	5	15.75	15.65	1	7,237	0.01%
2018/06/26	0	0.00	5	15.40	15.80	-5	7,791	-0.06%
2018/06/25	0	0.00	1	16.10	16.00	-1	7,764	-0.01%
2018/06/22	3	16.67	0	0.00	16.60	3	7,797	0.04%
2018/06/20	2	17.23	0	0.00	17.10	2	7,758	0.03%
2018/06/19	2	17.85	6	17.84	17.60	-4	7,668	-0.05%
2018/06/15	1	17.20	1	17.05	17.15	0	7,488	0.00%
2018/06/14	17	18.35	9	17.91	17.45	8	7,444	0.11%
2018/06/13	2	17.45	8	17.76	17.80	-6	6,981	-0.09%
2018/06/12	1	16.20	2	16.10	16.20	-1	6,764	-0.01%
2018/06/11	3	16.23	1	16.35	16.30	2	6,728	0.03%
2018/06/07	0	0.00	5	15.75	15.80	-5	6,564	-0.08%
2018/06/06	0	0.00	1	15.90	15.85	-1	6,539	-0.02%
2018/06/05	0	0.00	2	15.95	15.90	-2	6,507	-0.03%
2018/06/04	12	16.16	2	16.15	15.90	10	6,479	0.15%
2018/05/31	1	16.05	0	0.00	15.80	1	6,356	0.02%
2018/05/30	2	15.60	0	0.00	16.25	2	6,285	0.03%
2018/05/29	1	15.35	1	15.55	15.40	0	6,194	0.00%
2018/05/28	5	15.32	0	0.00	15.30	5	6,143	0.08%
2018/05/25	0	0.00	1	15.40	15.60	-1	6,129	-0.02%
2018/05/24	3	15.43	2	15.53	15.70	1	6,107	0.02%
2018/05/23	7	15.29	0	0.00	15.20	7	6,070	0.12%
2018/05/22	0	0.00	2	15.55	15.50	-2	6,055	-0.03%
2018/05/18	0	0.00	5	16.03	15.85	-5	5,987	-0.08%
2018/05/16	1	16.40	5	16.50	16.30	-4	5,964	-0.07%
2018/05/15	23	16.94	15	16.73	16.50	8	5,978	0.13%
2018/05/14	0	0.00	10	16.10	16.30	-10	5,820	-0.17%
2018/05/11	4	16.28	3	16.70	16.35	1	5,777	0.02%
2018/05/10	1	15.70	0	0.00	15.70	1	5,632	0.02%
2018/05/09	5	15.21	11	16.08	16.35	-6	5,533	-0.11%
2018/05/07	3	14.80	8	14.94	15.05	-5	5,313	-0.09%
2018/05/04	6	14.89	0	0.00	14.60	6	5,280	0.11%
2018/05/03	2	14.63	1	14.80	15.05	1	5,224	0.02%
2018/05/02	2	15.08	2	15.00	15.05	0	5,146	0.00%
2018/04/30	4	16.78	5	17.25	16.65	-1	5,063	-0.02%
2018/04/27	5	16.77	9	16.59	16.65	-4	4,998	-0.08%
2018/04/26	1	16.15	3	17.92	16.25	-2	4,934	-0.04%
2018/04/25	0	0.00	2	17.40	17.90	-2	4,748	-0.04%
2018/04/23	1	17.25	1	16.95	17.10	0	4,673	0.00%
2018/04/20	12	17.58	2	17.85	17.25	10	4,666	0.21%
2018/04/19	0	0.00	12	17.44	17.35	-12	4,641	-0.26%
2018/04/18	2	17.15	2	17.50	17.25	0	4,594	0.00%
2018/04/17	3	17.30	1	16.90	17.05	2	4,689	0.04%
2018/04/16	19	16.95	0	0.00	17.55	19	4,615	0.41%
2018/04/11	1	17.50	5	17.22	17.95	-4	4,538	-0.09%
2018/04/10	14	19.00	32	19.08	17.55	-18	4,377	-0.41%
2018/04/09	0	0.00	8	18.10	18.30	-8	3,337	-0.24%
2018/04/03	25	16.00	117	16.04	16.65	-92	3,038	-3.03%	大賣/
2018/04/02	1	15.15	0	0.00	15.15	1	2,419	0.04%
2018/03/31	7	13.57	22	12.81	13.80	-15	2,368	-0.63%
2018/03/30	116	12.96	13	12.73	12.55	103	2,124	4.85%	大買/鉅額交易
2018/03/29	6	12.33	17	12.55	12.50	-11	2,110	-0.52%
2018/03/27	8	12.28	0	0.00	12.05	8	1,944	0.41%
2018/03/23	5	11.25	0	0.00	11.55	5	1,936	0.26%
2018/03/20	10	11.90	0	0.00	11.85	10	1,886	0.53%
2018/03/16	20	11.78	0	0.00	11.65	20	1,858	1.08%
2018/03/01	0	0.00	10	11.00	11.10	-10	2,375	-0.42%
2018/02/07	10	10.95	0	0.00	10.80	10	2,378	0.42%
2018/02/06	2	11.15	0	0.00	10.70	2	2,341	0.09%
2018/02/05	2	11.45	0	0.00	11.45	2	2,317	0.09%
2018/01/31	0	0.00	1	11.75	11.85	-1	2,333	-0.04%
2018/01/29	10	12.10	0	0.00	11.95	10	2,321	0.43%
2018/01/24	2	12.15	1	12.25	12.10	1	2,346	0.04%
2018/01/19	0	0.00	3	12.15	12.15	-3	2,263	-0.13%
2018/01/18	3	12.35	3	12.45	12.25	0	2,252	0.00%
2018/01/17	0	0.00	2	12.15	12.15	-2	2,195	-0.09%
2018/01/15	2	12.35	0	0.00	12.40	2	2,177	0.09%
2018/01/11	11	12.49	10	12.42	12.25	1	2,334	0.04%
2018/01/10	0	0.00	21	12.20	12.35	-21	2,192	-0.96%
2018/01/08	0	0.00	1	12.40	12.20	-1	2,192	-0.05%
2018/01/05	6	12.50	9	12.33	12.30	-3	2,172	-0.14%
2018/01/03	0	0.00	2	12.05	11.90	-2	1,999	-0.10%
2018/01/02	0	0.00	2	11.85	12.00	-2	1,978	-0.10%