燁輝 (2023)-永豐金-萬盛券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.90
漲跌
▲0.50
漲幅
+3.25%
成交量
2,679張
產業
上市鋼鐵類股
789人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燁輝 (2023)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/27	0.5	15.40	0	0.00	15.35	0.5	2,176	0.02%
2024/05/24	2	15.25	0	0.00	15.40	2	2,188	0.09%
2024/05/23	1	15.40	10	15.51	15.35	-9	2,196	-0.41%
2024/05/22	0	0.00	3	15.85	15.80	-3	2,218	-0.14%
2024/05/21	0.2	16.10	8	16.20	15.95	-7.8	2,218	-0.35%
2024/05/20	19	16.71	7	16.48	16.25	12	2,189	0.55%
2024/05/16	1	15.95	0	0.00	16.10	1	2,094	0.05%
2024/05/14	0	0.00	3	15.52	15.60	-3	2,066	-0.15%
2024/05/13	0	0.00	57	15.45	15.40	-57	2,072	-2.75%
2024/05/10	3	15.25	0	0.00	15.35	3	2,083	0.14%
2024/05/06	0	0.00	1	15.55	15.55	-1	2,093	-0.05%
2024/05/02	0	0.00	2	15.55	15.55	-2	2,078	-0.10%
2024/04/30	0	0.00	1	15.40	15.40	-1	2,080	-0.05%
2024/04/24	1	15.10	12	15.10	15.20	-11	2,030	-0.54%
2024/04/23	0	0.00	4	15.20	15.25	-4	2,038	-0.20%
2024/04/22	1	15.20	2.1	15.30	15.25	-1.1	2,064	-0.05%
2024/04/18	0	0.00	2	15.70	15.60	-2	2,026	-0.10%
2024/04/16	2	15.08	2	15.10	15.15	0	2,030	0.00%
2024/04/15	1	15.50	4	15.53	15.40	-3	2,058	-0.15%
2024/04/12	7	15.55	0	0.00	15.50	7	2,064	0.34%
2024/04/11	1	15.75	0	0.00	15.75	1	2,071	0.05%
2024/04/10	3	16.23	6	16.56	16.00	-3	2,069	-0.14%
2024/04/09	42	16.59	34	16.44	16.65	8	2,022	0.40%
2024/04/03	13	15.82	1	15.35	15.30	12	1,824	0.66%
2024/04/01	0	0.00	0.1	15.15	15.15	-0.1	1,835	0.00%
2024/03/29	0	0.00	1	15.25	15.15	-1	1,897	-0.05%
2024/03/28	0	0.00	0.2	15.40	15.25	-0.2	2,123	-0.01%
2024/03/25	0	0.00	1	15.55	15.40	-1	2,476	-0.04%
2024/03/22	5.9	15.39	0	0.00	15.50	5.9	2,764	0.21%
2024/03/21	0	0.00	1.2	15.24	15.35	-1.2	3,687	-0.03%
2024/03/20	0.8	15.05	0	0.00	15.15	0.8	3,988	0.02%
2024/03/19	0	0.00	3.2	15.20	15.25	-3.2	3,986	-0.08%
2024/03/08	2	15.05	0	0.00	15.10	2	4,042	0.05%
2024/03/07	0	15.30	0	0.00	15.35	0	4,008	0.00%
2024/03/06	3	15.33	0	0.00	15.30	3	4,013	0.07%
2024/03/04	0	0.00	0.2	15.30	15.30	-0.2	4,047	0.00%
2024/02/27	0	0.00	0.1	15.26	15.30	-0.1	4,147	0.00%
2024/02/26	0	0.00	0.2	15.55	15.40	-0.2	4,191	0.00%
2024/02/23	4	15.56	0	0.00	15.40	4	4,391	0.09%
2024/02/22	0	0.00	51	16.00	15.90	-51	4,518	-1.13%
2024/02/21	0.5	15.80	0	0.00	15.90	0.5	4,509	0.01%
2024/02/19	50	15.90	0	0.00	16.00	50	4,573	1.09%
2024/02/15	0	0.00	1.1	15.30	15.45	-1.1	4,560	-0.02%
2024/01/22	0	0.00	2.2	15.70	15.75	-2.2	4,506	-0.05%
2024/01/17	0	0.00	1	15.65	15.65	-1	4,521	-0.02%
2024/01/12	0	0.00	5	16.30	16.30	-5	4,505	-0.11%
2024/01/11	2	16.50	1	16.50	16.40	1	4,510	0.02%
2024/01/10	0	0.00	2	17.05	16.70	-2	4,553	-0.04%
2024/01/09	3	17.18	0	0.00	17.10	3	4,523	0.07%
2024/01/08	0	0.00	1	18.15	17.80	-1	4,459	-0.02%
2024/01/05	5	17.96	0.1	18.00	18.05	4.9	4,453	0.11%
2024/01/04	1	17.90	1	17.80	17.80	0	4,435	0.00%
2024/01/03	0	0.00	25	17.70	17.65	-25	4,430	-0.56%
2023/12/29	0	0.00	2	17.85	17.85	-2	4,381	-0.05%
2023/12/28	9	17.76	3	17.87	17.75	6	4,395	0.14%
2023/12/26	0	0.00	1	18.35	18.15	-1	4,306	-0.02%
2023/12/25	39	18.24	14	18.20	18.05	25	4,275	0.58%
2023/12/22	4	18.13	10	18.15	18.20	-6	4,060	-0.15%
2023/12/21	33	18.37	62	18.45	18.45	-29	4,017	-0.72%
2023/12/20	13	18.16	14.1	18.03	18.05	-1.1	3,882	-0.03%
2023/12/19	39	18.11	14.1	17.90	18.00	24.9	3,694	0.67%
2023/12/18	240	19.11	250	18.56	18.20	-10	3,404	-0.29%	大買/大賣/
2023/12/15	24	17.90	35.3	18.45	18.60	-11.3	2,465	-0.46%
2023/12/14	5	16.82	0	0.00	16.95	5	2,147	0.23%
2023/12/12	3	16.83	0	0.00	16.85	3	2,136	0.14%
2023/12/08	0	0.00	8	17.01	16.95	-8	2,125	-0.38%
2023/12/05	0	0.00	11	17.21	17.25	-11	2,070	-0.53%
2023/12/01	2	16.85	4	16.93	16.95	-2	2,001	-0.10%
2023/11/29	0.1	16.65	200	16.83	16.65	-199.9	1,977	-10.11%	大賣/鉅額交易
2023/11/28	100	17.00	2	17.05	17.00	98	1,952	5.02%
2023/11/27	0	0.00	8	17.02	16.90	-8	1,934	-0.41%
2023/11/24	4	16.80	300	17.05	17.00	-296	1,883	-15.71%	大賣/鉅額交易
2023/11/22	206	16.71	7	16.79	16.65	199	1,755	11.33%	大買/鉅額交易
2023/11/21	121	16.46	16	16.52	16.55	105	1,556	6.75%	大買/鉅額交易
2023/11/16	6	15.86	1	15.95	15.95	5	1,392	0.36%
2023/11/15	0	0.00	0.1	15.50	15.65	-0.1	1,336	-0.01%
2023/11/08	0	0.00	1	15.40	15.35	-1	1,459	-0.07%
2023/11/06	0	0.00	4.1	15.55	15.55	-4.1	1,489	-0.27%
2023/10/27	0	0.00	1.1	15.40	15.50	-1.1	1,753	-0.06%
2023/10/23	5	15.30	0	0.00	15.25	5	1,791	0.28%
2023/10/12	1	15.20	0	0.00	15.30	1	1,817	0.06%
2023/10/11	1	15.20	0	0.00	15.25	1	1,821	0.05%
2023/10/04	1.5	15.08	1	15.05	15.20	0.5	1,881	0.03%
2023/10/03	1	15.20	0	0.00	15.20	1	1,880	0.05%
2023/10/02	2	15.15	0	0.00	15.25	2	1,902	0.11%
2023/09/25	0	0.00	6	15.25	15.30	-6	1,938	-0.31%
2023/09/21	1.1	15.30	0	0.00	15.30	1.1	1,960	0.06%
2023/09/20	0	0.00	20	15.50	15.45	-20	1,962	-1.02%
2023/09/18	1	15.60	3	15.60	15.50	-2	2,077	-0.10%
2023/09/04	0	0.00	5	15.31	15.45	-5	2,161	-0.23%
2023/08/31	0	0.00	9.2	15.09	15.15	-9.2	2,143	-0.43%
2023/08/30	0	0.00	2	15.10	15.05	-2	2,186	-0.09%
2023/08/29	0	0.00	1	15.00	15.10	-1	2,217	-0.05%
2023/08/25	0	0.00	6	15.09	15.05	-6	2,240	-0.27%
2023/08/18	0	0.00	10	15.14	15.25	-10	2,273	-0.44%
2023/08/17	0.1	14.80	0	0.00	15.00	0.1	2,267	0.00%
2023/08/14	0.1	14.55	0	0.00	14.40	0.1	2,196	0.00%
2023/08/11	0	0.00	1.1	15.00	15.00	-1.1	2,198	-0.05%
2023/08/10	0	0.00	1	15.10	15.10	-1	2,193	-0.05%
2023/08/09	0.1	15.30	0	0.00	15.25	0.1	2,201	0.00%
2023/08/08	1	15.55	0	0.00	15.60	1	2,207	0.05%
2023/08/07	0.1	15.50	0	0.00	15.60	0.1	2,214	0.00%
2023/08/04	0	0.00	3	15.75	15.85	-3	2,195	-0.14%
2023/08/02	3	15.55	0	0.00	15.40	3	2,179	0.14%
2023/08/01	0	0.00	5	15.15	15.20	-5	2,079	-0.24%
2023/07/31	0.1	14.95	6	15.00	14.95	-5.9	2,089	-0.28%
2023/07/28	0	0.00	2	15.10	15.15	-2	2,072	-0.10%
2023/07/25	2	15.03	0	0.00	15.10	2	2,062	0.10%
2023/07/24	1	14.95	0	0.00	15.10	1	2,024	0.05%
2023/07/21	1	15.00	0	0.00	15.00	1	2,018	0.05%
2023/07/20	4	15.04	0	15.00	15.05	4	2,032	0.20%
2023/07/19	3	14.85	0	0.00	14.95	3	2,023	0.15%
2023/07/14	1	15.15	3	15.15	15.05	-2	2,000	-0.10%
2023/07/12	1	15.05	0	0.00	15.05	1	1,954	0.05%
2023/07/11	2	15.28	0	0.00	15.15	2	1,974	0.10%
2023/07/10	0.1	15.33	0	0.00	15.25	0.1	2,027	0.00%
2023/07/07	1	15.55	0	0.00	15.60	1	2,028	0.05%
2023/07/06	0	0.00	2	15.80	15.80	-2	2,001	-0.10%
2023/06/30	0	0.00	2	15.75	15.70	-2	1,926	-0.10%
2023/06/29	1	15.70	4	15.65	15.70	-3	1,926	-0.16%
2023/06/28	6	15.65	1.1	15.75	15.70	5	1,918	0.26%
2023/06/27	1	15.70	1	15.65	15.65	0	1,914	0.00%
2023/06/26	6.4	15.88	1.2	15.94	15.80	5.3	1,899	0.28%
2023/06/21	0	0.00	0.1	15.45	15.50	-0.1	1,833	-0.01%
2023/06/20	1	15.55	4	15.51	15.50	-3	1,834	-0.16%
2023/06/19	0	0.00	4.1	15.59	15.55	-4.1	1,833	-0.23%
2023/06/16	5	15.56	5	15.53	15.45	0	1,825	0.00%
2023/06/13	0.5	15.30	0	0.00	15.35	0.5	1,833	0.03%
2023/06/12	0.4	15.35	0	0.00	15.35	0.4	1,829	0.02%
2023/06/09	1	15.55	0	0.00	15.55	1	1,840	0.05%
2023/06/08	1	15.55	1	15.50	15.45	0	1,864	0.00%
2023/06/07	8	15.70	8	15.65	15.60	0	1,921	0.00%
2023/06/05	1	15.65	4	15.71	15.60	-3	1,950	-0.15%
2023/06/02	1	15.30	0	0.00	15.30	1	1,950	0.05%
2023/06/01	0.1	15.35	0	0.00	15.30	0.1	1,938	0.01%
2023/05/30	0	0.00	0.1	15.30	15.35	-0.1	1,951	0.00%
2023/05/25	0.1	15.40	0	0.00	15.25	0.1	2,082	0.00%
2023/05/24	0	0.00	2	15.50	15.60	-2	2,085	-0.10%
2023/05/23	0	0.00	7	15.53	15.50	-7	2,115	-0.33%
2023/05/22	0	0.00	1	15.45	15.45	-1	2,119	-0.05%
2023/05/18	0	0.00	1	15.55	15.50	-1	2,137	-0.05%
2023/05/17	0	0.00	4	15.49	15.50	-4	2,130	-0.19%
2023/05/16	1	15.25	2	15.25	15.25	-1	2,101	-0.05%
2023/05/15	1	15.25	1	15.20	15.20	0	2,117	0.00%
2023/05/12	3	15.15	12	15.17	15.20	-9	2,151	-0.42%
2023/05/11	3	15.15	12	15.17	15.10	-9	2,132	-0.42%
2023/05/10	2	15.25	0	0.00	15.25	2	2,135	0.09%
2023/05/05	2	15.15	0	0.00	15.20	2	2,182	0.09%
2023/05/04	0.6	14.90	0	0.00	14.85	0.6	2,257	0.03%
2023/05/03	0.1	15.10	0	0.00	15.00	0.1	2,395	0.00%
2023/04/26	0	0.00	2.2	15.15	15.15	-2.2	2,709	-0.08%
2023/04/25	2.1	14.95	0	0.00	14.85	2.1	2,700	0.08%
2023/04/20	0	0.00	1	15.65	15.65	-1	2,757	-0.04%
2023/04/19	0	15.85	0	0.00	15.75	0	2,791	0.00%
2023/04/18	0	0.00	0.1	15.90	15.80	-0.1	2,797	0.00%
2023/04/14	2.1	16.34	3	16.15	16.10	-0.9	2,800	-0.03%
2023/04/13	3	16.30	0	0.00	16.30	3	2,795	0.11%
2023/04/12	0	0.00	1	15.80	15.85	-1	2,835	-0.04%
2023/04/07	0	0.00	1	15.55	15.60	-1	2,970	-0.03%
2023/03/24	1	15.55	20	15.55	15.60	-19	4,264	-0.45%
2023/03/23	0.1	15.65	0	0.00	15.60	0.1	4,570	0.00%
2023/03/22	1	15.70	21.1	15.65	15.70	-20.1	4,825	-0.42%
2023/03/21	1	15.70	0.2	15.75	15.70	0.8	5,165	0.02%
2023/03/17	6	15.73	4	15.65	15.70	2	5,169	0.04%
2023/03/16	3.1	15.54	4.5	15.51	15.50	-1.4	5,157	-0.03%
2023/03/15	0.1	16.10	1.7	16.12	16.10	-1.7	5,115	-0.03%
2023/03/14	2.1	16.25	0	0.00	16.20	2.1	5,123	0.04%
2023/03/13	0	0.00	0.2	16.15	16.40	-0.2	5,144	0.00%
2023/03/10	8.6	16.61	1	16.50	16.50	7.6	5,118	0.15%
2023/03/09	5.1	17.10	5	17.00	17.00	0.1	5,087	0.00%
2023/03/08	5	17.26	1	17.20	17.25	4	5,078	0.08%
2023/03/06	0	0.00	5	17.15	17.20	-5	5,048	-0.10%
2023/03/03	1	17.05	14.2	17.05	17.15	-13.2	5,044	-0.26%
2023/03/02	2	17.05	0	0.00	17.10	2	5,038	0.04%
2023/03/01	4.1	17.02	1	16.90	16.95	3.1	5,018	0.06%
2023/02/23	1	17.40	4	17.51	17.45	-3	4,959	-0.06%
2023/02/22	5	17.05	0	0.00	17.20	5	4,889	0.10%
2023/02/21	3	17.25	0	0.00	17.20	3	4,877	0.06%
2023/02/20	0	16.90	2	17.10	17.05	-2	4,874	-0.04%
2023/02/17	5	16.90	0	0.00	16.95	5	4,948	0.10%
2023/02/15	0	0.00	1	16.60	16.60	-1	5,059	-0.02%
2023/02/14	2	16.70	0	0.00	16.70	2	5,077	0.04%
2023/02/13	20	16.55	0	0.00	16.75	20	5,097	0.39%
2023/02/10	1.1	17.08	20	16.80	16.75	-18.9	5,104	-0.37%
2023/02/08	0	0.00	20	17.15	17.20	-20	5,093	-0.39%
2023/02/07	0	0.00	3	17.20	17.25	-3	5,071	-0.06%
2023/02/06	0	0.00	4	17.23	17.20	-4	5,059	-0.08%
2023/02/03	10	17.15	2	17.15	17.15	8	5,037	0.16%
2023/02/02	1	17.10	1	17.35	17.35	0	5,004	0.00%
2023/02/01	1	17.30	1.1	17.25	17.15	-0.1	4,912	0.00%
2023/01/31	0	0.00	9.1	17.11	17.10	-9.1	4,780	-0.19%
2023/01/30	2	16.75	0.1	16.35	16.75	1.9	4,630	0.04%
2023/01/17	0	0.00	2	15.95	16.05	-2	4,522	-0.04%
2023/01/16	0	0.00	3	16.08	15.90	-3	4,532	-0.07%
2023/01/13	1	16.00	0	0.00	15.95	1	4,530	0.02%
2023/01/12	3	16.07	0	0.00	16.00	3	4,599	0.07%
2023/01/11	3	16.05	1	16.10	15.90	2	4,584	0.04%
2023/01/10	1.5	16.05	0	0.00	15.95	1.5	4,665	0.03%
2023/01/09	0	0.00	3	16.05	16.00	-3	4,668	-0.06%
2023/01/06	22	15.95	0	0.00	15.90	22	4,649	0.47%
2023/01/04	1	16.05	0	0.00	15.95	1	4,687	0.02%
2023/01/03	1	16.05	0	0.00	16.05	1	4,699	0.02%
2022/12/30	2	16.40	2	16.10	16.00	0	4,680	0.00%
2022/12/27	1	16.35	0	0.00	16.35	1	4,529	0.02%
2022/12/23	0	0.00	20	16.85	16.80	-20	4,478	-0.45%
2022/12/22	40	16.86	2.3	16.76	16.90	37.7	4,441	0.85%
2022/12/21	41	16.99	32.2	16.88	16.80	8.8	4,277	0.21%
2022/12/20	5	16.31	3	16.35	16.00	2	3,727	0.05%
2022/12/19	0.1	15.80	2	15.75	15.80	-1.9	3,613	-0.05%
2022/12/16	3	16.25	0	0.00	16.20	3	3,543	0.08%
2022/12/15	14	16.50	15	16.56	16.35	-1	3,456	-0.03%
2022/12/14	27.1	15.81	23	16.01	15.85	4.1	3,164	0.13%
2022/12/13	17	15.96	19	15.86	15.80	-2	2,958	-0.07%
2022/12/09	1.5	15.10	0.1	15.10	15.15	1.4	2,686	0.05%
2022/12/07	5	15.30	0	0.00	15.05	5	2,713	0.18%
2022/12/06	0.2	15.05	0	0.00	15.00	0.2	2,697	0.01%
2022/12/02	2	15.25	0	0.00	15.25	2	2,735	0.07%
2022/11/29	0	0.00	6	15.07	15.20	-6	2,863	-0.21%
2022/11/25	0.1	14.90	0.1	15.15	14.90	0.1	2,909	0.00%
2022/11/24	0	0.00	1.1	15.05	15.00	-1.1	2,905	-0.04%
2022/11/17	0.1	15.15	0	0.00	15.20	0.1	3,068	0.00%
2022/11/16	0	0.00	5	15.15	15.15	-5	3,076	-0.16%
2022/11/15	0.5	15.34	11	15.40	15.30	-10.5	3,064	-0.34%
2022/11/14	10	14.95	0.1	15.15	15.15	10	3,021	0.33%
2022/11/11	2.1	14.60	0	0.00	14.70	2.1	2,979	0.07%
2022/11/10	0.1	14.50	0	0.00	14.60	0.1	3,051	0.00%
2022/11/09	0.1	14.65	0	0.00	14.60	0.1	3,077	0.00%
2022/11/08	7.9	14.71	6.1	14.85	14.65	1.8	3,168	0.06%
2022/11/07	6	14.85	2	14.80	14.85	4	3,332	0.12%
2022/11/03	0.1	14.25	0	0.00	14.40	0.1	3,312	0.00%
2022/11/02	0	0.00	2	14.45	14.40	-2	3,345	-0.06%
2022/10/31	2.1	14.15	0	0.00	14.30	2.1	3,434	0.06%
2022/10/28	0.1	14.15	1	14.45	14.30	-0.9	3,476	-0.03%
2022/10/27	0.1	14.40	2	14.45	14.50	-1.9	3,560	-0.05%
2022/10/26	1	14.20	13.1	14.19	14.40	-12.1	3,731	-0.32%
2022/10/25	1	14.20	0	0.00	14.35	1	4,019	0.02%
2022/10/24	2	14.40	0	0.00	14.30	2	4,025	0.05%
2022/10/21	0	0.00	3	14.32	14.20	-3	4,020	-0.07%
2022/10/20	13	14.27	0	0.00	14.65	13	4,029	0.32%
2022/10/18	0	0.00	0.1	14.30	14.35	-0.1	3,996	0.00%
2022/10/17	2	13.18	0	0.00	13.55	2	3,914	0.05%
2022/10/13	2.1	13.36	2	13.30	13.30	0.1	3,933	0.00%
2022/10/12	1.1	13.70	1	14.05	13.90	0.1	3,935	0.00%
2022/10/11	5	13.85	0.4	13.88	13.95	4.7	3,972	0.12%
2022/10/07	0	0.00	1.2	14.09	14.15	-1.2	3,970	-0.03%
2022/10/03	0	0.00	0	13.60	13.75	0	4,100	0.00%
2022/09/29	0	0.00	5	13.45	13.50	-5	4,158	-0.12%
2022/09/28	0	0.00	1	13.05	13.15	-1	4,181	-0.02%
2022/09/26	2	13.38	0	0.00	13.45	2	4,192	0.05%
2022/09/23	0	0.00	1	14.00	14.00	-1	4,202	-0.02%
2022/09/22	0	0.00	3	14.03	14.25	-3	4,264	-0.07%
2022/09/21	1	14.20	2	14.45	14.45	-1	4,263	-0.02%
2022/09/20	3	14.30	0	0.00	14.60	3	4,258	0.07%
2022/09/19	1	14.60	5	14.83	14.60	-4	4,244	-0.09%
2022/09/15	3	14.88	1	14.90	14.90	2	4,311	0.05%
2022/09/13	2	15.10	0	0.00	15.10	2	4,419	0.05%
2022/09/12	0	0.00	1	15.40	15.25	-1	4,546	-0.02%
2022/09/08	0	0.00	1	15.00	15.05	-1	4,581	-0.02%
2022/09/05	1	15.00	0	0.00	14.90	1	4,560	0.02%
2022/08/31	4	15.60	1	15.70	15.70	3	4,494	0.07%
2022/08/26	0.6	16.55	0	0.00	16.45	0.6	4,451	0.01%
2022/08/24	0	0.00	1	16.45	16.30	-1	4,429	-0.02%
2022/08/23	0	0.00	1	16.20	16.20	-1	4,402	-0.02%
2022/08/19	0	0.00	3	16.30	16.35	-3	4,410	-0.07%
2022/08/18	1	16.60	2	16.35	16.30	-1	4,382	-0.02%
2022/08/17	0	16.45	0	0.00	16.25	0	4,338	0.00%
2022/08/16	1	16.10	8	16.03	16.05	-7	4,264	-0.16%
2022/08/15	0	0.00	2	16.20	16.20	-2	4,234	-0.05%
2022/08/12	5	15.98	0	0.00	15.80	5	4,157	0.12%
2022/08/08	2	15.88	0	0.00	15.90	2	4,040	0.05%
2022/08/04	2	15.62	0	0.00	15.65	2	4,105	0.05%
2022/08/03	16	16.08	11	16.45	16.00	5	4,092	0.12%
2022/08/02	15	16.62	14	17.00	16.60	1	4,065	0.02%
2022/08/01	2	17.28	14	17.13	17.40	-12	4,002	-0.30%
2022/07/29	0	0.00	2	16.30	16.30	-2	3,794	-0.05%
2022/07/26	1	16.30	0	0.00	16.25	1	3,857	0.03%
2022/07/25	4	16.55	0	0.00	16.65	4	3,879	0.10%
2022/07/19	0	0.00	2	16.03	16.15	-2	4,174	-0.05%
2022/07/15	0	15.40	0	0.00	15.50	0	4,266	0.00%
2022/07/14	0	0.00	0.5	15.65	15.65	-0.5	4,409	-0.01%
2022/07/13	0	0.00	10	15.50	15.60	-10	4,489	-0.22%
2022/07/11	5	16.20	0	0.00	16.40	5	4,880	0.10%
2022/07/08	0	0.00	2	16.40	16.55	-2	5,310	-0.04%
2022/07/07	1	16.10	0	0.00	16.10	1	6,019	0.02%
2022/07/04	0	0.00	1	16.30	16.25	-1	6,338	-0.02%
2022/07/01	3	16.53	0	0.00	16.10	3	6,652	0.05%
2022/06/30	0	0.00	1	16.70	16.60	-1	6,649	-0.02%
2022/06/24	0	0.00	9	17.02	17.30	-9	6,824	-0.13%
2022/06/23	4	16.70	7	16.60	16.85	-3	6,912	-0.04%
2022/06/22	1	17.90	0	0.00	17.15	1	6,949	0.01%
2022/06/21	0	0.00	3	17.30	17.85	-3	7,041	-0.04%
2022/06/20	3	17.20	18	17.60	16.80	-15	7,116	-0.21%
2022/06/17	0	0.00	3	18.40	18.15	-3	7,303	-0.04%
2022/06/14	0	0.00	5	18.94	19.10	-5	8,097	-0.06%
2022/06/13	2	19.45	0	0.00	19.40	2	8,212	0.02%
2022/06/08	1	20.50	0	0.00	20.50	1	9,129	0.01%
2022/06/06	0	0.00	20	20.55	20.75	-20	9,389	-0.21%
2022/06/01	0	0.00	1	20.60	20.50	-1	10,340	-0.01%
2022/05/23	0	0.00	0.2	20.45	20.35	-0.2	11,506	0.00%
2022/05/20	0	0.00	0	20.35	20.35	0	11,790	0.00%
2022/05/18	0	0.00	2	20.20	20.40	-2	12,400	-0.02%
2022/05/17	0.1	19.90	0	0.00	19.90	0.1	12,412	0.00%
2022/05/16	0	0.00	1	19.70	19.70	-1	12,439	-0.01%
2022/05/12	0	19.50	0	0.00	18.85	0	12,406	0.00%
2022/05/11	2	19.63	0	0.00	19.55	2	12,389	0.02%
2022/05/10	5	19.68	0	0.00	19.90	5	12,463	0.04%
2022/05/09	1.9	19.77	40	19.80	19.65	-38.1	12,500	-0.31%
2022/05/06	12	20.43	6	20.53	20.40	6	12,471	0.05%
2022/05/05	2	21.65	20	21.45	21.25	-18	12,526	-0.14%
2022/05/03	4	21.25	0	0.00	21.25	4	12,659	0.03%
2022/04/28	1	21.40	1	21.30	21.40	0	12,776	0.00%
2022/04/27	23	21.22	1	21.15	21.15	22	12,812	0.17%
2022/04/25	3	22.43	0	0.00	22.30	3	12,679	0.02%
2022/04/22	1	23.45	1.2	23.76	23.40	-0.2	12,595	0.00%
2022/04/21	1.4	23.48	0	0.00	23.45	1.4	12,640	0.01%
2022/04/20	10	24.10	4.3	23.80	23.70	5.8	12,743	0.05%
2022/04/19	2	24.25	0.3	24.30	24.15	1.8	12,708	0.01%
2022/04/18	18	24.47	1	24.35	24.15	17	12,698	0.13%
2022/04/15	12	25.59	4	25.81	25.50	8	12,581	0.06%
2022/04/14	81	25.68	89	26.21	25.70	-8	12,459	-0.06%
2022/04/13	17	25.88	44	25.79	26.20	-27	12,085	-0.22%
2022/04/12	1	24.75	7	25.06	24.85	-6	11,383	-0.05%
2022/04/11	2	25.00	2	25.08	24.85	0	11,297	0.00%
2022/04/08	0	0.00	2	24.30	24.85	-2	11,168	-0.02%
2022/04/07	25	24.73	16	25.08	24.05	9	11,091	0.08%
2022/04/06	2.1	24.52	0	0.00	24.40	2.1	10,787	0.02%
2022/04/01	1	24.85	10	24.90	24.85	-9	10,767	-0.08%
2022/03/31	2	24.55	2	24.75	24.75	0	10,709	0.00%
2022/03/29	5	24.58	5	24.66	24.40	0	10,852	0.00%
2022/03/28	7	24.63	0	0.00	24.85	7	11,003	0.06%
2022/03/25	5	25.30	10	25.40	25.35	-5	11,180	-0.04%
2022/03/24	18	25.28	11	25.31	25.10	7	11,456	0.06%
2022/03/23	23	25.29	0	0.00	25.25	23	11,650	0.20%
2022/03/22	10	25.40	1	25.40	25.40	9	11,568	0.08%
2022/03/21	16	25.33	26	25.67	25.40	-10	11,354	-0.09%
2022/03/18	13	25.10	0	0.00	24.95	13	10,931	0.12%
2022/03/17	0	0.00	11.3	24.64	24.95	-11.3	11,058	-0.10%
2022/03/16	1	24.10	1.5	24.50	24.15	-0.5	10,939	0.00%
2022/03/15	1	24.45	0	0.00	24.50	1	10,857	0.01%
2022/03/14	97	25.37	98	25.18	25.40	-1	10,860	-0.01%
2022/03/11	15	24.76	7	24.61	25.10	8	10,681	0.07%
2022/03/10	1	23.45	0	0.00	24.00	1	10,407	0.01%
2022/03/09	2	23.43	0	0.00	23.35	2	10,396	0.02%
2022/03/08	10	24.95	14	24.63	23.25	-4	10,412	-0.04%
2022/03/07	4.1	24.82	7	25.01	25.00	-3	9,865	-0.03%
2022/03/04	0	24.90	1	25.15	24.90	-1	9,645	-0.01%
2022/03/03	3	24.95	1	24.90	25.05	2	9,591	0.02%
2022/03/02	7	25.03	7	24.77	24.70	0	9,623	0.00%
2022/03/01	14	24.98	2	25.13	24.60	12	9,828	0.12%
2022/02/25	0	0.00	7	23.88	24.00	-7	10,243	-0.07%
2022/02/24	3	23.32	4	23.68	23.25	-1	10,445	-0.01%
2022/02/23	2	24.03	1	24.00	24.25	1	10,462	0.01%
2022/02/22	77.1	23.90	77	24.68	23.85	0.1	10,545	0.00%
2022/02/21	26.2	25.09	12	25.17	24.90	14.2	10,367	0.14%
2022/02/18	0	0.00	5	23.79	23.80	-5	9,909	-0.05%
2022/02/17	0	23.40	1	23.55	23.60	-1	10,212	-0.01%
2022/02/16	0	0.00	7	23.56	23.55	-7	10,371	-0.07%
2022/02/15	0	0.00	1	23.35	23.25	-1	10,743	-0.01%
2022/02/14	1	23.35	7	23.35	23.35	-6	11,581	-0.05%
2022/02/11	3	23.55	5.1	23.83	23.80	-2.1	11,725	-0.02%
2022/02/10	1.1	23.53	3	23.73	23.80	-1.9	12,069	-0.02%
2022/02/09	0	0.00	3.3	23.43	23.50	-3.3	12,812	-0.03%
2022/02/08	5	23.23	6.2	22.78	23.20	-1.2	12,835	-0.01%
2022/02/07	6	22.34	4	22.54	22.90	2	12,956	0.02%
2022/01/26	4.5	21.50	6	21.64	21.50	-1.5	13,038	-0.01%
2022/01/25	8	21.14	7.2	21.55	21.10	0.8	13,177	0.01%
2022/01/24	8	21.61	0	0.00	21.55	8	13,247	0.06%
2022/01/21	1.9	22.48	0	0.00	22.40	1.9	13,322	0.01%
2022/01/20	0	0.00	4.1	22.84	22.95	-4.1	13,369	-0.03%
2022/01/19	1	22.40	0	0.00	22.40	1	13,390	0.01%
2022/01/18	2	22.85	0	0.00	22.65	2	13,536	0.01%
2022/01/17	10.3	22.79	2	22.50	22.80	8.3	13,735	0.06%
2022/01/14	3.1	22.65	0.1	22.65	22.75	3	14,336	0.02%
2022/01/13	3	23.10	5	23.35	23.35	-2	14,550	-0.01%
2022/01/12	5.1	22.94	1	22.45	22.55	4.1	14,550	0.03%
2022/01/11	1	22.95	1	23.00	22.85	0	14,562	0.00%
2022/01/10	4	23.15	3	23.20	23.10	1	14,750	0.01%
2022/01/07	4	23.72	1	23.50	23.50	3	14,865	0.02%
2022/01/06	10	24.00	0.2	24.10	24.00	9.8	14,961	0.07%
2022/01/05	1	24.55	20	24.95	24.35	-19	15,153	-0.13%
2022/01/04	0	24.55	5	24.55	24.55	-5	15,404	-0.03%
2022/01/03	0	24.85	1	24.85	24.80	-1	15,625	-0.01%
2021/12/30	3	25.40	5	25.33	25.30	-2	15,883	-0.01%
2021/12/29	6.1	25.26	11	25.12	25.30	-4.9	16,057	-0.03%
2021/12/28	1	25.05	1.5	25.05	25.05	-0.5	16,410	0.00%
2021/12/24	8	25.84	3	25.70	25.40	5	17,204	0.03%
2021/12/23	2	25.63	2	25.70	25.75	0	17,581	0.00%
2021/12/22	8	25.76	6	25.63	25.70	2	17,728	0.01%
2021/12/21	8	25.13	10.5	25.39	25.70	-2.5	17,674	-0.01%
2021/12/17	2	24.95	16	24.93	24.90	-14	17,442	-0.08%
2021/12/16	3.6	24.49	0	0.00	24.20	3.6	17,335	0.02%
2021/12/15	0	0.00	1.1	24.41	24.50	-1.1	17,638	-0.01%
2021/12/14	3	24.07	6	24.37	24.05	-3	17,799	-0.02%
2021/12/13	14	24.72	6	24.86	24.80	8	17,831	0.04%
2021/12/10	1	24.55	1.5	24.43	24.30	-0.5	17,825	0.00%
2021/12/09	3	24.40	0	0.00	24.45	3	18,198	0.02%
2021/12/08	3	24.97	1.1	25.13	24.60	1.9	18,631	0.01%
2021/12/07	1.2	24.38	24	24.55	24.60	-22.8	18,780	-0.12%
2021/12/06	0	0.00	11	24.18	24.10	-11	18,890	-0.06%
2021/12/03	0	0.00	0.3	23.95	23.90	-0.3	19,060	0.00%
2021/12/02	11	23.94	2	24.00	24.00	9	19,280	0.05%
2021/12/01	0	0.00	3	23.88	23.85	-3	19,502	-0.02%
2021/11/30	13	23.93	0	0.00	23.85	13	19,891	0.07%
2021/11/29	14	23.90	8	23.68	23.85	6	20,159	0.03%
2021/11/26	7	24.34	11	24.32	24.30	-4	20,939	-0.02%
2021/11/25	4.1	25.21	13	25.08	25.10	-8.9	21,645	-0.04%
2021/11/24	14	25.16	10	25.12	25.40	4	22,205	0.02%
2021/11/23	3	24.42	39	24.19	24.20	-36	22,685	-0.16%
2021/11/22	4	23.44	1	23.35	23.65	3	23,119	0.01%
2021/11/19	7	23.75	0	0.00	23.55	7	23,230	0.03%
2021/11/18	2	24.53	14	24.31	24.35	-12	23,455	-0.05%
2021/11/17	7	24.45	66	24.49	24.30	-59	23,817	-0.25%
2021/11/16	23.1	24.58	9	24.59	24.45	14.1	24,062	0.06%
2021/11/15	14	25.34	4.2	25.46	25.25	9.8	24,229	0.04%
2021/11/12	21	26.02	1	25.85	26.00	20	24,884	0.08%
2021/11/11	83.1	27.11	42	26.90	26.75	41.1	25,148	0.16%
2021/11/10	26	26.27	17	26.03	26.00	9	24,732	0.04%
2021/11/09	11	26.23	2	26.35	26.30	9	24,882	0.04%
2021/11/08	18.1	26.75	24	26.35	26.85	-5.9	24,932	-0.02%
2021/11/05	0	0.00	1	25.00	24.90	-1	24,907	0.00%
2021/11/04	3	25.90	2	24.90	24.90	1	25,405	0.00%
2021/11/03	3	25.37	9	25.33	25.35	-6	25,735	-0.02%
2021/11/02	5	24.55	7	24.92	24.55	-2	25,951	-0.01%
2021/11/01	0	0.00	25	24.72	24.70	-25	26,293	-0.10%
2021/10/29	5	24.60	6.5	24.73	24.80	-1.5	26,576	-0.01%
2021/10/28	0	0.00	10	24.97	24.85	-10	26,880	-0.04%
2021/10/27	1	24.70	0	0.00	24.80	1	27,377	0.00%
2021/10/26	9	24.94	12	25.03	25.10	-3	28,389	-0.01%
2021/10/25	1	24.70	18	24.94	24.95	-17	28,888	-0.06%
2021/10/22	26	24.79	4	24.34	24.30	22	29,541	0.07%
2021/10/21	5.2	26.04	37	26.30	26.60	-31.8	29,637	-0.11%
2021/10/20	18	26.00	12	26.35	25.65	6	29,868	0.02%
2021/10/19	4	25.95	8	26.01	25.90	-4	30,540	-0.01%
2021/10/18	4	26.04	20	26.55	26.00	-16	31,591	-0.05%
2021/10/15	28	26.41	71	26.44	26.45	-43	33,490	-0.13%
2021/10/14	244	26.16	182	26.18	26.10	62	35,622	0.17%	大買/大賣/
2021/10/13	4	25.33	5	25.75	25.45	-1	36,315	0.00%
2021/10/12	82	26.72	85.3	25.95	25.75	-3.3	36,411	-0.01%
2021/10/08	56	26.71	55	26.97	26.75	1	36,401	0.00%
2021/10/07	9	27.27	10	27.38	27.50	-1	36,539	0.00%
2021/10/06	19	27.13	49	27.59	27.15	-30	36,742	-0.08%
2021/10/05	70	26.73	78	26.58	27.80	-8	37,206	-0.02%
2021/10/04	78	26.92	70	26.44	26.30	8	37,152	0.02%
2021/10/01	18	29.12	19	29.51	28.70	-1	37,148	0.00%
2021/09/30	37	29.77	50	30.22	30.50	-13	37,341	-0.03%
2021/09/29	11	29.05	5	29.13	29.15	6	37,673	0.02%
2021/09/28	21	29.02	0	0.00	28.80	21	40,602	0.05%
2021/09/27	24	29.56	22	29.71	29.50	2	45,209	0.00%
2021/09/24	32	28.92	41	29.19	29.30	-9	50,723	-0.02%
2021/09/23	51	28.30	64	28.45	28.40	-13	51,548	-0.03%
2021/09/22	65.5	27.86	68.2	27.99	27.80	-2.7	53,359	-0.01%
2021/09/17	15.5	30.09	4	30.13	29.85	11.5	55,127	0.02%
2021/09/16	7.5	30.52	0	0.00	30.45	7.5	56,569	0.01%
2021/09/15	14	30.44	15	30.53	30.90	-1	58,020	0.00%
2021/09/14	108	30.82	8	30.75	30.60	100	60,030	0.17%	大買/
2021/09/13	67.1	31.70	94	31.72	31.95	-26.9	61,275	-0.04%
2021/09/10	22	30.90	50	31.26	30.85	-28	61,201	-0.05%
2021/09/09	26	30.79	23	30.61	31.00	3	61,181	0.00%
2021/09/08	42	29.95	11.7	30.42	29.75	30.3	61,596	0.05%
2021/09/07	6	30.63	10.1	30.78	30.30	-4.1	62,033	-0.01%
2021/09/06	51.3	31.40	55.3	31.61	31.20	-4	62,210	-0.01%
2021/09/03	154	31.98	164.4	31.97	31.30	-10.4	62,354	-0.02%	大買/大賣/
2021/09/02	10	31.67	17	31.68	31.25	-7	62,488	-0.01%
2021/09/01	113.1	33.20	88.6	33.43	32.50	24.5	62,508	0.04%	大買/
2021/08/31	235.6	32.68	273.6	32.87	32.70	-38.1	62,339	-0.06%	大買/大賣/
2021/08/30	38.2	32.70	45.1	32.50	32.35	-6.9	62,160	-0.01%
2021/08/27	86.1	32.21	50.3	32.35	32.35	35.8	62,004	0.06%
2021/08/26	2.3	31.81	35	32.86	33.55	-32.7	61,746	-0.05%
2021/08/25	63	30.52	55.7	30.48	30.50	7.3	62,734	0.01%
2021/08/24	11.7	30.65	55.1	30.60	30.75	-43.4	63,697	-0.07%
2021/08/23	54.1	30.50	61	30.58	30.40	-6.9	66,660	-0.01%
2021/08/20	46.7	29.27	64	29.51	29.75	-17.3	67,728	-0.03%
2021/08/19	99.1	30.08	90.5	29.87	29.30	8.6	68,138	0.01%
2021/08/18	41.5	29.94	39.5	29.92	31.55	2	68,357	0.00%
2021/08/17	79.7	31.03	70.8	31.36	29.60	8.9	68,171	0.01%
2021/08/16	23.2	32.70	24.1	32.80	32.20	-0.8	68,123	0.00%
2021/08/13	7.1	33.83	10.5	33.79	33.25	-3.4	68,637	0.00%
2021/08/12	12.5	34.12	6.4	33.55	34.65	6.1	69,245	0.01%
2021/08/11	44	33.68	94.4	33.66	33.05	-50.4	70,628	-0.07%
2021/08/10	31.2	34.09	38.5	34.33	33.85	-7.3	70,863	-0.01%
2021/08/09	62.1	34.70	63.4	34.41	33.80	-1.3	71,352	0.00%
2021/08/06	102.4	33.54	82	33.90	33.35	20.4	72,107	0.03%	大買/
2021/08/05	98.5	33.34	49	33.61	33.20	49.5	73,352	0.07%
2021/08/04	47.5	35.81	48	34.87	34.80	-0.5	74,615	0.00%
2021/08/03	69	36.16	49.1	36.17	36.15	19.9	78,196	0.03%
2021/08/02	50.2	35.67	39.5	35.97	36.45	10.8	79,599	0.01%
2021/07/30	129.5	36.52	98.2	36.44	35.05	31.3	80,212	0.04%	大買/
2021/07/29	26.5	34.75	98	35.33	35.75	-71.5	81,024	-0.09%
2021/07/28	86	33.83	95.6	33.87	33.40	-9.6	83,271	-0.01%
2021/07/27	115.7	34.12	99	34.17	33.20	16.7	84,456	0.02%	大買/
2021/07/26	47	35.52	38.1	35.61	35.40	8.9	85,770	0.01%
2021/07/23	153.4	35.26	96.3	35.96	35.35	57.1	87,716	0.07%	大買/
2021/07/22	114.5	36.18	123	35.78	34.65	-8.5	87,398	-0.01%	大買/大賣/
2021/07/21	268.9	39.33	145.8	38.64	36.80	123	86,817	0.14%	大買/大賣/鉅額交易
2021/07/20	164.8	39.18	249.9	38.39	38.55	-85.1	85,356	-0.10%	大買/大賣/
2021/07/19	64.6	39.54	33	39.60	40.70	31.6	83,561	0.04%
2021/07/16	25	37.02	41	36.79	37.25	-16	84,223	-0.02%
2021/07/15	30.7	35.41	7.3	35.88	36.80	23.4	84,820	0.03%
2021/07/14	21.3	33.35	8.3	32.80	33.70	13	86,097	0.02%
2021/07/13	146.3	35.64	118	35.63	35.35	28.3	87,028	0.03%	大買/大賣/
2021/07/12	150.7	39.15	37	38.87	38.50	113.7	88,113	0.13%	大買/鉅額交易
2021/07/09	14.5	36.44	212	36.57	36.45	-197.5	88,341	-0.22%	大賣/鉅額交易
2021/07/08	240	36.32	100.1	35.57	36.45	139.9	89,611	0.16%	大買/鉅額交易
2021/07/07	27.2	34.38	57.1	34.26	34.20	-29.9	90,100	-0.03%
2021/07/06	54.4	35.63	123.9	35.73	35.45	-69.5	90,592	-0.08%	大賣/
2021/07/05	268.6	39.32	219.9	39.32	38.05	48.7	90,514	0.05%	大買/大賣/
2021/07/02	361.9	37.67	230.8	37.59	37.55	131.2	88,370	0.15%	大買/大賣/鉅額交易
2021/07/01	274.7	35.34	217.2	35.52	36.55	57.5	84,005	0.07%	大買/大賣/
2021/06/30	29	33.12	20	33.23	33.25	9	78,935	0.01%
2021/06/29	83.1	30.19	64.8	30.09	30.25	18.3	78,221	0.02%
2021/06/28	49.6	26.73	348.1	27.36	27.50	-298.4	76,282	-0.39%	大賣/鉅額交易
2021/06/25	121.1	25.31	295.5	25.55	25.00	-174.3	74,177	-0.24%	大買/大賣/鉅額交易
2021/06/24	296.8	24.74	172.4	24.94	24.70	124.3	72,552	0.17%	大買/大賣/鉅額交易
2021/06/23	240.5	24.41	152.5	25.16	23.75	88	70,919	0.12%	大買/大賣/
2021/06/22	76.4	23.19	163.5	23.75	24.30	-87.1	68,843	-0.13%	大賣/
2021/06/21	89.8	22.33	107.2	22.16	22.10	-17.4	67,145	-0.03%	大賣/
2021/06/18	81.3	23.26	64.5	23.40	23.10	16.9	66,742	0.03%
2021/06/17	67.4	23.46	57	23.84	23.20	10.4	66,405	0.02%
2021/06/16	354.8	24.08	90.1	24.05	23.10	264.7	65,775	0.40%	大買/鉅額交易
2021/06/15	83.5	23.31	70.1	23.50	23.80	13.4	65,127	0.02%
2021/06/11	21.1	23.14	411.2	23.72	22.90	-390.1	64,654	-0.60%	大賣/鉅額交易
2021/06/10	421.8	23.47	21	22.70	23.25	400.8	64,216	0.62%	大買/鉅額交易
2021/06/09	5.5	23.44	31.3	23.26	22.90	-25.7	63,706	-0.04%
2021/06/08	37.9	24.14	19.6	23.82	23.80	18.2	63,618	0.03%
2021/06/07	30.1	22.93	243	23.04	23.00	-212.9	62,950	-0.34%	大賣/鉅額交易
2021/06/04	76.1	24.48	49.2	24.62	23.50	26.9	62,282	0.04%
2021/06/03	142.2	24.54	129	24.47	24.45	13.2	61,710	0.02%	大買/大賣/
2021/06/02	320.9	24.98	52.6	24.74	24.50	268.2	60,894	0.44%	大買/鉅額交易
2021/06/01	41.2	23.64	220.1	23.68	23.85	-178.9	59,204	-0.30%	大賣/鉅額交易
2021/05/31	256.2	24.19	195.2	24.01	23.45	61.1	58,251	0.10%	大買/大賣/
2021/05/28	220	22.41	64.5	22.32	22.70	155.5	55,125	0.28%	大買/鉅額交易
2021/05/27	69	21.16	88	21.34	20.65	-19	53,665	-0.04%
2021/05/26	151	20.94	126	20.20	20.85	25	52,913	0.05%	大買/大賣/
2021/05/25	54	20.19	48.6	20.36	20.45	5.4	52,288	0.01%
2021/05/24	13.6	20.87	25	20.57	20.15	-11.4	51,785	-0.02%
2021/05/21	53	20.20	61	20.41	20.40	-8	51,592	-0.02%
2021/05/20	91.1	20.01	95.1	20.14	20.15	-4.1	50,742	-0.01%
2021/05/19	187.1	21.25	242	21.04	21.30	-54.9	49,862	-0.11%	大買/大賣/
2021/05/18	177	19.61	78	19.82	20.00	99	48,134	0.21%	大買/
2021/05/17	100	18.59	98	18.94	18.20	2	47,212	0.00%
2021/05/14	104	22.23	129	20.69	20.20	-25	46,130	-0.05%	大買/大賣/
2021/05/13	57.7	22.66	64.9	22.47	22.40	-7.2	44,853	-0.02%
2021/05/12	97.4	25.97	200	25.91	24.85	-102.7	43,204	-0.24%	大賣/鉅額交易
2021/05/11	402.4	27.34	211.2	27.26	27.60	191.2	41,440	0.46%	大買/大賣/鉅額交易
2021/05/10	13.8	24.31	61.1	24.86	25.30	-47.3	37,415	-0.13%
2021/05/07	28.4	22.30	32.3	22.78	23.00	-3.9	35,579	-0.01%
2021/05/06	38.5	23.03	48	23.12	22.95	-9.6	34,355	-0.03%
2021/05/05	155.5	22.35	255	22.18	21.95	-99.5	32,449	-0.31%	大買/大賣/
2021/05/04	117.1	22.96	62.6	23.05	21.50	54.5	29,559	0.18%	大買/
2021/05/03	180	23.45	127.7	23.82	23.85	52.3	27,541	0.19%	大買/大賣/
2021/04/29	137.6	21.09	131.1	21.30	21.70	6.5	25,745	0.03%	大買/大賣/
2021/04/28	39.2	19.96	58	20.12	19.75	-18.8	23,293	-0.08%
2021/04/27	39	20.45	44	20.36	20.25	-5	22,893	-0.02%
2021/04/26	10.1	20.21	70.6	20.28	20.60	-60.5	22,344	-0.27%
2021/04/23	38	19.50	26.1	19.42	19.55	11.9	21,722	0.05%
2021/04/22	207	21.31	148.1	20.64	20.05	58.9	21,303	0.28%	大買/大賣/
2021/04/21	67.2	19.83	80.1	20.10	19.90	-12.9	19,815	-0.07%
2021/04/20	67.2	19.79	24	19.64	19.85	43.2	18,936	0.23%
2021/04/19	22.1	19.61	28	20.04	20.20	-5.9	17,592	-0.03%
2021/04/16	69.2	18.15	40	18.24	18.40	29.1	16,366	0.18%
2021/04/15	27.2	17.00	22	17.17	17.20	5.2	15,111	0.03%
2021/04/14	35.1	17.05	39	16.68	16.95	-3.9	14,494	-0.03%
2021/04/13	39	16.51	127	16.87	16.35	-88	13,236	-0.66%	大賣/
2021/04/12	139	15.96	20	15.94	16.65	119	13,078	0.91%	大買/鉅額交易
2021/04/09	16	15.34	60	15.45	15.15	-44	12,276	-0.36%
2021/04/08	88	14.92	81	15.15	15.15	7	11,717	0.06%
2021/04/07	95	14.21	68.1	14.20	14.30	27	11,170	0.24%
2021/04/06	42	14.15	19.8	13.96	14.40	22.2	11,169	0.20%
2021/04/01	3	13.47	1	13.60	13.65	2	10,938	0.02%
2021/03/31	1	13.40	0	0.00	13.35	1	10,675	0.01%
2021/03/30	0	0.00	1	13.25	13.25	-1	10,728	-0.01%
2021/03/25	3	13.20	0	0.00	13.10	3	13,016	0.02%
2021/03/24	0	0.00	10	13.20	13.20	-10	13,110	-0.08%
2021/03/23	1	13.60	2	13.35	13.30	-1	13,418	-0.01%
2021/03/22	1	13.55	7	13.53	13.55	-6	13,857	-0.04%
2021/03/19	3	13.20	2	13.15	13.35	1	15,180	0.01%
2021/03/18	3	13.30	1.1	13.24	13.25	1.9	15,350	0.01%
2021/03/15	1	13.65	0	0.00	13.60	1	16,525	0.01%
2021/03/12	8	13.79	5	13.55	13.60	3	16,507	0.02%
2021/03/09	2	13.43	0	0.00	13.40	2	16,511	0.01%
2021/03/08	0	0.00	2	13.30	13.25	-2	16,446	-0.01%
2021/03/05	2	13.03	0	0.00	13.00	2	16,642	0.01%
2021/03/04	2	13.63	0	0.00	13.40	2	17,215	0.01%
2021/03/03	0	0.00	7	13.39	13.45	-7	17,626	-0.04%
2021/02/25	0	0.00	1	13.10	13.20	-1	18,144	-0.01%
2021/02/24	5	13.45	9	12.90	12.90	-4	19,110	-0.02%
2021/02/23	27	13.59	25	13.49	13.30	2	19,086	0.01%
2021/02/22	8	12.79	0	0.00	12.95	8	18,969	0.04%
2021/02/19	1	12.45	0	0.00	12.60	1	18,884	0.01%
2021/02/18	4	12.45	0	0.00	12.60	4	18,979	0.02%
2021/02/03	0	0.00	3	11.65	11.65	-3	18,835	-0.02%
2021/02/01	0	0.00	2	11.55	11.60	-2	18,803	-0.01%
2021/01/29	1	11.40	10	11.65	11.35	-9	18,763	-0.05%
2021/01/28	0	0.00	3	11.55	11.70	-3	18,735	-0.02%
2021/01/26	1	12.00	7	11.85	11.85	-6	18,747	-0.03%
2021/01/25	0	0.00	0.4	11.95	12.05	-0.4	18,732	0.00%
2021/01/22	0	0.00	2	11.90	12.00	-2	18,675	-0.01%
2021/01/21	0	0.00	1	11.75	11.45	-1	18,457	-0.01%
2021/01/20	1	11.70	4	11.68	11.50	-3	18,482	-0.02%
2021/01/18	1	12.00	5	12.10	12.05	-4	18,683	-0.02%
2021/01/15	2	12.35	1	12.35	12.20	1	18,587	0.01%
2021/01/14	0	0.00	2	12.90	12.80	-2	18,437	-0.01%
2021/01/13	2	12.70	4	12.63	12.75	-2	18,351	-0.01%
2021/01/12	4	12.69	36	12.65	12.50	-32	18,285	-0.17%
2021/01/11	4	13.20	10	13.25	13.25	-6	18,088	-0.03%
2021/01/08	15	13.79	4	13.41	13.55	11	18,065	0.06%
2021/01/07	12	13.51	47.7	13.35	13.70	-35.7	18,111	-0.20%
2021/01/06	16	13.90	198	13.86	13.25	-182	18,200	-1.00%	大賣/鉅額交易
2021/01/05	33	14.15	20	14.14	14.00	13	17,855	0.07%
2021/01/04	53	13.87	14	13.72	13.85	39	17,010	0.23%
2020/12/31	4	13.29	5	13.62	13.60	-1	16,754	-0.01%
2020/12/30	10	13.61	5	13.40	13.50	5	16,539	0.03%
2020/12/29	0	0.00	8	13.30	13.25	-8	16,052	-0.05%
2020/12/28	18	13.20	5	13.00	12.95	13	15,631	0.08%
2020/12/25	16	13.38	1	13.40	13.35	15	15,261	0.10%
2020/12/23	7	13.26	3	13.10	13.35	4	14,991	0.03%
2020/12/22	64	14.30	56	13.73	13.30	8	14,735	0.05%
2020/12/21	136	14.02	127	13.97	14.15	9	13,800	0.07%	大買/大賣/
2020/12/18	14	13.04	6.7	13.12	13.30	7.3	12,715	0.06%
2020/12/17	23.7	13.08	0	0.00	13.10	23.7	12,521	0.19%
2020/12/16	57	13.35	109	13.30	13.30	-52	12,200	-0.43%	大賣/
2020/12/15	271	13.43	26	13.78	13.45	245	11,757	2.08%	大買/鉅額交易
2020/12/14	2	12.45	16	12.61	12.65	-14	10,423	-0.13%
2020/12/11	52	12.55	118	12.36	12.50	-66	10,259	-0.64%	大賣/
2020/12/10	96	12.67	55	12.64	12.35	41	9,824	0.42%
2020/12/09	1	12.05	1	11.90	11.90	0	9,125	0.00%
2020/12/08	3	11.77	11	11.90	11.85	-8	9,192	-0.09%
2020/12/07	8	11.76	3	11.87	11.85	5	9,261	0.05%
2020/12/04	0	0.00	25	11.91	11.95	-25	9,485	-0.26%
2020/12/03	3	11.80	2	12.05	11.75	1	9,472	0.01%
2020/12/02	13	11.79	21	11.66	11.75	-8	9,566	-0.08%
2020/12/01	11	11.97	69	12.28	12.00	-58	9,580	-0.61%
2020/11/30	129.5	12.40	128	12.16	12.25	1.5	9,583	0.02%	大買/大賣/
2020/11/27	105	11.71	1	11.65	11.80	104	9,111	1.14%	大買/鉅額交易
2020/11/26	1	11.25	0	0.00	11.25	1	8,551	0.01%
2020/11/25	0	0.00	4	11.36	11.30	-4	8,472	-0.05%
2020/11/24	14	11.19	0	0.00	11.10	14	8,124	0.17%
2020/11/23	65.5	11.44	122	11.29	11.60	-56.5	7,688	-0.73%	大賣/
2020/11/20	50	10.65	0.3	10.60	10.65	49.7	6,650	0.75%
2020/11/19	15	11.00	25	10.94	10.60	-10	6,558	-0.15%
2020/11/17	9	10.66	2	10.70	10.50	7	6,708	0.10%
2020/11/16	1	10.60	0	0.00	10.50	1	6,754	0.01%
2020/11/12	0	0.00	3	10.63	10.65	-3	6,681	-0.04%
2020/11/11	0	0.00	76	10.73	10.75	-76	6,642	-1.14%
2020/11/10	50	10.49	50	10.40	10.40	0	6,546	0.00%
2020/11/09	60	10.44	0	0.00	10.35	60	6,499	0.92%
2020/11/06	2	10.30	0	0.00	10.20	2	6,476	0.03%
2020/11/05	3	10.25	0	0.00	10.30	3	6,468	0.05%
2020/11/04	2	10.33	0	0.00	10.20	2	6,430	0.03%
2020/11/02	1	9.98	2	9.98	9.98	-1	6,350	-0.02%
2020/10/30	2	10.23	149	10.20	10.15	-147	6,328	-2.32%	大賣/鉅額交易
2020/10/29	3	10.30	30	10.33	10.40	-27	6,284	-0.43%
2020/10/28	31	10.88	5	10.77	10.55	26	6,238	0.42%
2020/10/27	139	10.87	0	0.00	10.85	139	6,132	2.27%	大買/鉅額交易
2020/10/23	4	10.43	0	0.00	10.40	4	5,701	0.07%
2020/10/22	2	10.23	0	0.00	10.20	2	5,704	0.04%
2020/10/21	2	10.35	12	10.48	10.50	-10	5,685	-0.18%
2020/10/20	1	10.55	4	10.39	10.30	-3	5,677	-0.05%
2020/10/19	3	10.48	0	0.00	10.60	3	5,645	0.05%
2020/10/16	3	10.85	0	0.00	10.55	3	5,602	0.05%
2020/10/15	6	11.13	2	11.00	11.00	4	5,503	0.07%
2020/10/14	11	10.75	8	10.64	10.75	3	5,112	0.06%
2020/10/13	5	9.80	3	9.79	9.81	2	4,734	0.04%
2020/10/12	5	9.98	2	10.00	10.00	3	4,739	0.06%
2020/10/08	4	9.99	0	0.00	10.05	4	4,749	0.08%
2020/10/07	6	9.99	0	0.00	9.99	6	4,731	0.13%
2020/10/06	0	0.00	4	10.00	9.98	-4	4,709	-0.08%
2020/09/30	12	9.60	0	0.00	9.81	12	4,689	0.26%
2020/09/22	5	10.00	0	0.00	9.99	5	4,446	0.11%
2020/09/21	2	10.40	4	10.43	10.30	-2	4,371	-0.05%
2020/09/18	4	10.60	0	0.00	10.45	4	4,329	0.09%
2020/09/17	19	10.54	10.5	10.69	10.50	8.5	4,279	0.20%
2020/09/16	0	0.00	10	10.35	10.40	-10	4,208	-0.24%
2020/09/14	0	0.00	5	10.65	10.50	-5	4,106	-0.12%
2020/09/11	7	10.84	3	10.57	10.55	4	4,046	0.10%
2020/09/10	4	10.79	4	10.76	10.80	0	3,856	0.00%
2020/09/09	13	10.78	6	10.81	11.00	7	3,700	0.19%
2020/09/08	11	10.54	1	10.45	10.30	10	3,375	0.30%
2020/09/07	1	10.80	0	0.00	10.80	1	3,241	0.03%
2020/09/04	4	10.45	0	0.00	10.60	4	2,971	0.13%
2020/09/03	10	10.80	13	10.69	10.75	-3	2,767	-0.11%
2020/09/02	1	10.10	5	10.19	10.10	-4	2,465	-0.16%
2020/09/01	2	9.80	0	0.00	9.81	2	2,395	0.08%
2020/08/31	10	9.50	23	9.49	9.50	-13	2,289	-0.57%
2020/08/28	0	0.00	2	9.59	9.38	-2	2,239	-0.09%
2020/08/25	1	9.30	0	0.00	9.44	1	2,101	0.05%
2020/08/24	14	9.44	3	9.44	9.41	11	2,060	0.53%
2020/08/21	6	9.53	10	9.53	9.97	-4	1,988	-0.20%
2020/08/20	6	9.23	0	0.00	9.10	6	1,643	0.37%
2020/08/18	0	0.00	0.1	8.71	8.74	-0.1	1,406	-0.01%
2020/08/17	0	0.00	55	8.64	8.71	-55	1,405	-3.91%
2020/08/11	35	8.65	1	8.63	8.59	34	1,384	2.46%
2020/08/06	1	8.55	0	0.00	8.53	1	1,401	0.07%
2020/08/05	20	8.59	0	0.00	8.57	20	1,411	1.42%
2020/07/29	0	0.00	2	8.32	8.30	-2	1,401	-0.14%
2020/07/27	0	0.00	1	8.63	8.48	-1	1,413	-0.07%
2020/07/23	1	8.81	0	0.00	8.79	1	1,394	0.07%
2020/07/21	5	8.77	0	0.00	8.75	5	1,400	0.36%
2020/07/16	2	8.83	0	0.00	8.85	2	1,392	0.14%
2020/07/14	6	8.61	0	0.00	8.59	6	1,376	0.44%
2020/07/08	0	0.00	1	8.63	8.66	-1	1,461	-0.07%
2020/06/19	0	0.00	2	8.78	8.64	-2	1,622	-0.12%
2020/06/11	0	0.00	5	8.95	8.69	-5	1,765	-0.28%
2020/06/10	0	0.00	2	8.97	9.00	-2	1,782	-0.11%
2020/06/09	0	0.00	8	8.96	8.96	-8	1,825	-0.44%
2020/06/08	10	8.89	4	8.88	8.98	6	1,825	0.33%
2020/06/05	0	0.00	6	8.61	8.63	-6	1,699	-0.35%
2020/05/29	3	8.38	0	0.00	8.32	3	1,725	0.17%
2020/05/28	7	8.60	2	8.59	8.62	5	1,704	0.29%
2020/05/27	0	0.00	1	8.38	8.38	-1	1,604	-0.06%
2020/05/26	1	8.37	0.1	8.36	8.36	1	1,611	0.06%
2020/05/25	1	8.28	0	0.00	8.34	1	1,612	0.06%
2020/05/21	0	0.00	140	8.46	8.45	-140	1,612	-8.68%	大賣/鉅額交易
2020/05/19	0	0.00	0.1	8.38	8.39	-0.1	1,603	0.00%
2020/05/13	0	0.00	0.1	8.51	8.54	-0.1	1,568	0.00%
2020/04/29	0	0.00	0.4	8.88	8.91	-0.4	1,501	-0.03%
2020/04/27	0	0.00	5	8.73	8.77	-5	1,527	-0.33%
2020/04/22	2	8.54	2	8.66	8.70	0	1,507	0.00%
2020/04/21	5	8.60	0	0.00	8.62	5	1,496	0.33%
2020/04/20	0	0.00	4	8.85	8.82	-4	1,470	-0.27%
2020/04/16	2	8.62	1.6	8.60	8.63	0.4	1,422	0.03%
2020/04/15	5	8.58	0	0.00	8.62	5	1,399	0.36%
2020/04/14	2	8.57	0	0.00	8.57	2	1,370	0.15%
2020/04/10	5	8.81	2	8.91	8.92	3	1,313	0.23%
2020/03/27	0	0.00	0.5	7.90	7.90	-0.5	1,148	-0.05%
2020/03/12	0	0.00	7	8.91	8.75	-7	878	-0.80%
2020/03/03	0	0.00	1	9.08	9.10	-1	768	-0.13%
2020/02/04	0	0.00	0	9.11	9.11	0	873	0.00%
2020/01/02	0	0.00	2	9.34	9.33	-2	870	-0.23%
2019/12/31	1	9.25	0	0.00	9.25	1	866	0.12%
2019/12/26	0	0.00	2	9.24	9.24	-2	843	-0.24%
2019/12/25	0	0.00	2	9.20	9.19	-2	846	-0.24%
2019/12/24	0	0.00	2	9.20	9.16	-2	856	-0.23%
2019/12/23	0	0.00	2	9.14	9.16	-2	854	-0.23%
2019/12/20	2	9.01	0	0.00	9.01	2	847	0.24%
2019/12/16	0	0.00	2	9.21	9.19	-2	805	-0.25%
2019/12/05	1	9.15	0	0.00	9.23	1	810	0.12%
2019/12/04	0	0.00	1	9.28	9.28	-1	806	-0.12%
2019/11/28	0	0.00	4	9.36	9.26	-4	819	-0.49%
2019/11/27	0	0.00	4	9.38	9.39	-4	820	-0.49%
2019/11/22	0	0.00	2	9.22	9.24	-2	801	-0.25%
2019/11/20	0	0.00	4	9.20	9.22	-4	806	-0.50%
2019/11/08	0	0.00	1	9.22	9.22	-1	798	-0.13%
2019/11/01	0	0.00	0	9.10	9.09	0	773	0.00%
2019/10/24	0	0.00	5	9.08	9.13	-5	789	-0.63%
2019/10/21	0	0.00	0	9.14	9.14	0	794	0.00%
2019/10/18	2	9.04	0.1	9.15	9.12	1.9	795	0.24%
2019/10/15	0.2	9.18	2	9.22	9.22	-1.8	746	-0.24%
2019/10/14	0	0.00	1	9.15	9.18	-1	740	-0.14%
2019/07/24	4	9.12	0	0.00	9.08	4	861	0.46%
2019/07/18	2	9.14	0	0.00	9.18	2	868	0.23%
2019/07/17	2	9.15	0	0.00	9.18	2	868	0.23%
2019/07/12	8	9.09	6	9.18	9.19	2	883	0.23%
2019/07/11	8	9.15	0	0.00	9.18	8	890	0.90%
2019/07/08	2	9.15	0	0.00	9.13	2	911	0.22%
2019/07/05	4	9.16	0	0.00	9.17	4	922	0.43%
2019/07/04	2	9.17	0	0.00	9.17	2	951	0.21%
2019/07/03	2	9.17	0	0.00	9.16	2	956	0.21%
2019/07/01	2	9.17	0	0.00	9.20	2	981	0.20%
2019/06/27	0	0.00	5	9.23	9.23	-5	1,011	-0.49%
2019/06/25	5	9.13	0	0.00	9.17	5	1,010	0.49%
2019/06/18	0	0.00	5	9.20	9.20	-5	1,013	-0.49%
2019/06/13	0	0.00	1	9.12	9.20	-1	1,022	-0.10%
2019/06/12	0	0.00	1	9.08	9.17	-1	1,034	-0.10%
2019/06/10	3	9.12	0	0.00	9.16	3	1,047	0.29%
2019/06/06	2	9.17	0	0.00	9.17	2	1,082	0.18%
2019/06/04	0	0.00	5	9.23	9.26	-5	1,087	-0.46%
2019/05/31	5	9.17	0	0.00	9.25	5	1,096	0.46%
2019/05/21	0	0.00	5	9.33	9.38	-5	1,146	-0.44%
2019/05/16	15.6	9.19	0	0.00	9.25	15.6	1,114	1.40%
2019/05/13	2	9.40	0	0.00	9.33	2	1,093	0.18%
2019/05/10	3	9.57	0	0.00	9.47	3	1,087	0.28%
2019/05/09	0	0.00	21	9.62	9.52	-21	1,072	-1.96%
2019/04/29	8	9.34	0	0.00	9.32	8	1,055	0.76%
2019/04/25	0.6	9.35	0	0.00	9.35	0.6	1,050	0.06%
2019/04/24	3	9.44	0	0.00	9.42	3	1,057	0.28%
2019/04/18	4	9.62	0	0.00	9.47	4	1,073	0.37%
2019/04/11	2	9.70	0	0.00	9.70	2	1,060	0.19%
2019/04/03	2	9.83	0	0.00	9.84	2	1,088	0.18%
2019/03/27	5	9.97	0	0.00	9.96	5	1,226	0.41%
2019/03/20	0	0.00	5	10.10	10.05	-5	1,310	-0.38%
2019/03/19	2	10.10	0	0.00	10.05	2	1,319	0.15%
2019/03/15	5	10.05	0	0.00	10.00	5	1,389	0.36%
2019/02/26	0	0.00	1	10.15	10.10	-1	2,407	-0.04%
2019/01/25	0	0.00	20	10.00	9.98	-20	2,290	-0.87%
2019/01/24	21	9.94	0	0.00	9.97	21	2,281	0.92%
2018/12/21	2	10.30	2	10.15	10.05	0	2,496	0.00%
2018/12/19	0	0.00	18	10.05	10.00	-18	2,432	-0.74%
2018/12/18	18	10.15	156	10.20	10.10	-138	2,454	-5.62%	大賣/鉅額交易
2018/12/17	0	0.00	1	10.45	10.40	-1	2,423	-0.04%
2018/12/14	0	0.00	3	10.52	10.45	-3	2,417	-0.12%
2018/12/07	0	0.00	150	10.65	10.70	-150	2,308	-6.50%	大賣/鉅額交易
2018/12/06	11	10.85	1	11.05	10.65	10	2,253	0.44%
2018/12/05	300	10.87	4	10.53	10.85	296	2,158	13.72%	大買/鉅額交易
2018/12/04	0	0.00	2	10.40	10.40	-2	1,841	-0.11%
2018/12/03	0	0.00	15	10.15	10.15	-15	1,818	-0.83%
2018/11/30	2	9.75	0	0.00	9.75	2	1,768	0.11%
2018/11/27	0	0.00	2	10.50	10.45	-2	1,565	-0.13%
2018/11/26	0	0.00	10	10.35	10.45	-10	1,461	-0.68%
2018/11/16	0	0.00	8	9.97	9.98	-8	1,281	-0.62%
2018/11/15	0	0.00	5	9.90	9.90	-5	1,305	-0.38%
2018/11/14	0	0.00	4	9.75	9.75	-4	1,300	-0.31%
2018/11/08	2	9.37	0	0.00	9.42	2	1,300	0.15%
2018/11/07	2	9.35	0	0.00	9.39	2	1,310	0.15%
2018/10/23	0	0.00	2	9.76	9.65	-2	1,324	-0.15%
2018/10/19	0	0.00	2	9.64	9.71	-2	1,327	-0.15%
2018/10/18	0	0.00	2	9.69	9.65	-2	1,306	-0.15%
2018/10/17	0	0.00	1	9.60	9.57	-1	1,297	-0.08%
2018/10/12	0.7	9.50	0	0.00	9.40	0.7	1,252	0.06%
2018/09/21	0	0.00	5	10.36	10.40	-5	1,040	-0.48%
2018/09/19	2	10.40	0	0.00	10.35	2	1,039	0.19%
2018/09/12	0	0.00	5	10.10	10.10	-5	1,051	-0.48%
2018/08/21	10	10.40	0	0.00	10.40	10	1,138	0.88%
2018/08/17	0	0.00	2	10.50	10.45	-2	1,136	-0.18%
2018/08/16	0.1	10.35	0	0.00	10.40	0.1	1,155	0.01%
2018/08/03	10	10.40	0	0.00	10.45	10	1,242	0.80%
2018/08/02	0.2	10.45	0	0.00	10.45	0.2	1,234	0.02%
2018/07/18	0	0.00	4	10.70	10.70	-4	1,321	-0.30%
2018/07/16	0	0.00	5	10.50	10.50	-5	1,315	-0.38%
2018/07/12	0	0.00	10	10.45	10.50	-10	1,326	-0.75%
2018/06/22	0	0.00	2	10.55	10.45	-2	1,503	-0.13%
2018/06/06	8	10.25	0	0.00	10.30	8	1,588	0.50%
2018/06/05	15	10.22	0	0.00	10.30	15	1,617	0.93%
2018/05/29	2	10.05	0	0.00	10.10	2	1,704	0.12%
2018/05/21	2	10.20	0	0.00	10.25	2	1,797	0.11%
2018/05/10	2	10.35	0	0.00	10.30	2	1,960	0.10%
2018/04/26	0	0.00	0.6	10.25	10.10	-0.6	2,077	-0.03%
2018/04/19	0	0.00	29	10.45	10.45	-29	2,193	-1.32%
2018/04/17	5	10.40	0	0.00	10.35	5	2,316	0.22%
2018/04/10	4	10.80	0	0.00	10.75	4	3,199	0.13%
2018/03/31	4	10.78	0.4	10.80	10.75	3.6	3,761	0.10%
2018/03/28	2	10.75	0	0.00	10.70	2	3,934	0.05%
2018/03/27	2	10.85	0	0.00	10.80	2	3,931	0.05%
2018/03/23	2	10.85	4	10.80	10.75	-2	3,938	-0.05%
2018/03/09	2	11.00	0	0.00	11.00	2	3,879	0.05%
2018/03/05	6	11.03	6	11.22	10.95	0	3,876	0.00%
2018/03/02	4	11.43	5	11.45	11.40	-1	3,834	-0.03%
2018/03/01	4	11.55	2	11.80	11.70	2	3,821	0.05%
2018/02/26	5	11.65	0	0.00	11.55	5	3,752	0.13%
2018/02/23	0	0.00	6	11.53	11.50	-6	3,780	-0.16%
2018/02/21	15	11.19	0	0.00	11.35	15	3,814	0.39%
2018/02/07	5	11.00	0	0.00	10.95	5	3,800	0.13%
2018/02/06	10	11.00	0	0.00	10.90	10	3,862	0.26%
2018/01/23	2	11.65	0	0.00	11.70	2	3,762	0.05%
2018/01/22	1	11.70	0.2	11.75	11.75	0.8	3,762	0.02%
2018/01/19	0	0.00	4.7	11.80	11.80	-4.7	3,740	-0.13%
2018/01/09	0	0.00	2	12.10	12.05	-2	3,544	-0.06%
2018/01/08	0	0.00	4	12.25	12.20	-4	3,516	-0.11%
2018/01/05	4	12.18	0	0.00	12.20	4	3,510	0.11%
2018/01/04	0	0.00	3	12.72	12.40	-3	3,363	-0.09%
2018/01/03	2	12.40	3	12.40	12.55	-1	2,923	-0.03%
2018/01/02	0	0.00	3	12.37	12.25	-3	2,733	-0.11%