燁輝 (2023)-群益金鼎-北高雄券商分點個股進出

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
15.20
漲跌
--
漲幅
0.00%
成交量
1,478張
產業
上市鋼鐵類股▼0.40%
790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

燁輝 (2023)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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	0	0.00	1	15.25	15.25	-1	2,038	-0.05%
2024/04/22	2.1	15.25	11	15.22	15.25	-9	2,064	-0.43%
2024/04/19	17.1	15.43	13	15.41	15.25	4.1	2,055	0.20%
2024/04/18	3.1	15.65	0	0.00	15.60	3.1	2,026	0.15%
2024/04/17	2.2	15.11	0	0.00	15.15	2.2	2,009	0.11%
2024/04/16	3.1	15.20	0	0.00	15.15	3.1	2,030	0.15%
2024/04/12	1	15.60	0	0.00	15.50	1	2,064	0.05%
2024/04/11	1	15.85	0	0.00	15.75	1	2,071	0.05%
2024/04/10	51.2	16.15	3	16.05	16.00	48.2	2,069	2.33%
2024/04/09	4	16.24	57	16.63	16.65	-53	2,022	-2.62%
2024/04/08	0.1	15.60	2	15.60	15.65	-2	1,834	-0.11%
2024/04/03	55	15.45	1	15.30	15.30	54	1,824	2.96%
2024/04/02	1	15.15	0	0.00	15.15	1	1,805	0.06%
2024/03/25	0	0.00	3	15.60	15.40	-3	2,476	-0.12%
2024/03/22	3	15.45	0	0.00	15.50	3	2,764	0.11%
2024/03/21	2	15.30	0	0.00	15.35	2	3,687	0.05%
2024/03/20	1	15.10	0.3	15.05	15.15	0.8	3,988	0.02%
2024/03/15	1	15.00	0	0.00	15.00	1	3,988	0.03%
2024/03/12	2	15.20	0	0.00	15.25	2	4,002	0.05%
2024/03/08	0.1	15.00	1	14.90	15.10	-0.9	4,042	-0.02%
2024/03/06	1	15.35	0	0.00	15.30	1	4,013	0.02%
2024/03/04	0.1	15.35	0	0.00	15.30	0.1	4,047	0.00%
2024/03/01	0.2	15.25	0	0.00	15.30	0.2	4,063	0.00%
2024/02/29	1	15.20	0	0.00	15.25	1	4,104	0.02%
2024/02/23	0.1	15.75	0	0.00	15.40	0.1	4,391	0.00%
2024/02/22	0	0.00	0.2	15.90	15.90	-0.2	4,518	0.00%
2024/02/19	0	15.90	0	16.00	16.00	0	4,573	0.00%
2024/02/05	1	15.15	0	0.00	15.25	1	4,552	0.02%
2024/02/02	1.1	15.36	0	0.00	15.25	1.1	4,536	0.02%
2024/02/01	0.1	15.50	0	0.00	15.50	0.1	4,522	0.00%
2024/01/25	0.1	15.80	2	15.65	15.65	-1.9	4,506	-0.04%
2024/01/22	1	15.80	0	0.00	15.75	1	4,506	0.02%
2024/01/19	2	15.50	0	0.00	15.60	2	4,504	0.04%
2024/01/17	1.1	15.65	0	0.00	15.65	1.1	4,521	0.02%
2024/01/16	1	15.85	0	0.00	15.80	1	4,510	0.02%
2024/01/15	0	0.00	0.5	16.35	16.35	-0.5	4,498	-0.01%
2024/01/11	43.1	16.50	0	0.00	16.40	43.1	4,510	0.96%
2024/01/10	1	16.75	0	0.00	16.70	1	4,553	0.02%
2024/01/09	1	17.10	1	17.15	17.10	0	4,523	0.00%
2024/01/08	0	0.00	0.1	17.90	17.80	-0.1	4,459	0.00%
2024/01/04	0.6	17.85	2	17.85	17.80	-1.4	4,435	-0.03%
2023/12/29	2	17.80	1	17.75	17.85	1	4,381	0.02%
2023/12/28	3	17.73	15	17.75	17.75	-12	4,395	-0.27%
2023/12/27	7	18.06	0	0.00	17.95	7	4,334	0.16%
2023/12/26	0	0.00	52	18.29	18.15	-52	4,306	-1.21%
2023/12/25	16.1	18.49	0	0.00	18.05	16.1	4,275	0.38%
2023/12/21	2	18.63	3	18.43	18.45	-1	4,017	-0.02%
2023/12/20	8	18.23	1	18.05	18.05	7	3,882	0.18%
2023/12/19	0	0.00	0.3	18.14	18.00	-0.3	3,694	-0.01%
2023/12/18	22	19.28	17	19.29	18.20	5	3,404	0.15%
2023/12/15	5	17.85	10.3	18.55	18.60	-5.3	2,465	-0.21%
2023/12/12	0.1	16.85	0	0.00	16.85	0.1	2,136	0.00%
2023/12/08	0	0.00	1	16.95	16.95	-1	2,125	-0.05%
2023/12/06	3	17.27	0	0.00	17.20	3	2,082	0.14%
2023/12/05	0	17.15	5	17.25	17.25	-5	2,070	-0.24%
2023/12/04	5	17.20	0	0.00	17.15	5	2,043	0.24%
2023/12/01	0	0.00	4.6	16.89	16.95	-4.6	2,001	-0.23%
2023/11/29	2	17.15	2	16.95	16.65	0	1,977	0.00%
2023/11/28	0	0.00	0.4	17.05	17.00	-0.4	1,952	-0.02%
2023/11/24	0	0.00	10	17.00	17.00	-10	1,883	-0.53%
2023/11/22	1.2	16.98	3	16.87	16.65	-1.8	1,755	-0.10%
2023/11/21	11.1	16.64	2.5	16.55	16.55	8.6	1,556	0.55%
2023/11/09	1	15.30	0	0.00	15.30	1	1,419	0.07%
2023/11/08	1	15.35	0	0.00	15.35	1	1,459	0.07%
2023/11/06	0	0.00	1	15.55	15.55	-1	1,489	-0.07%
2023/11/03	1	15.40	0	0.00	15.40	1	1,510	0.07%
2023/10/27	0	0.00	0.1	15.45	15.50	-0.1	1,753	0.00%
2023/10/26	0	15.40	0	0.00	15.35	0	1,791	0.00%
2023/10/23	2	15.28	0	0.00	15.25	2	1,791	0.11%
2023/10/20	0	15.05	0	0.00	15.15	0	1,813	0.00%
2023/10/19	1	15.10	0	0.00	15.15	1	1,833	0.05%
2023/10/18	1	15.25	0	0.00	15.25	1	1,846	0.05%
2023/10/16	1.1	15.15	0	0.00	15.15	1.1	1,801	0.06%
2023/10/13	2	15.25	0	0.00	15.30	2	1,818	0.11%
2023/10/12	3	15.23	0	0.00	15.30	3	1,817	0.17%
2023/10/11	0.2	15.15	0	0.00	15.25	0.2	1,821	0.01%
2023/10/04	0	15.00	0	0.00	15.20	0	1,881	0.00%
2023/09/27	1	15.15	0	0.00	15.25	1	1,920	0.05%
2023/09/18	0.1	15.50	1	15.50	15.50	-1	2,077	-0.05%
2023/09/13	1	15.15	0	0.00	15.25	1	2,067	0.05%
2023/09/12	1	15.20	0.5	15.05	15.25	0.5	2,117	0.03%
2023/08/29	0	0.00	1	15.10	15.10	-1	2,217	-0.05%
2023/08/24	1	14.90	0	0.00	15.05	1	2,239	0.04%
2023/08/23	1	15.15	0	0.00	15.15	1	2,235	0.04%
2023/08/22	1	15.10	0	0.00	15.10	1	2,247	0.04%
2023/08/18	1	15.00	0	0.00	15.25	1	2,273	0.04%
2023/08/14	2	14.45	0	0.00	14.40	2	2,196	0.09%
2023/08/11	1	15.00	0	0.00	15.00	1	2,198	0.05%
2023/08/10	3	15.07	1	15.10	15.10	2	2,193	0.09%
2023/08/09	2	15.35	0	0.00	15.25	2	2,201	0.09%
2023/08/08	0	15.55	0	0.00	15.60	0	2,207	0.00%
2023/08/07	2	15.60	0	0.00	15.60	2	2,214	0.09%
2023/08/04	0.3	15.80	0	0.00	15.85	0.3	2,195	0.01%
2023/08/02	0	0.00	1	15.60	15.40	-1	2,179	-0.05%
2023/08/01	1	15.15	0	0.00	15.20	1	2,079	0.05%
2023/07/31	3.1	14.98	0	0.00	14.95	3.1	2,089	0.15%
2023/07/28	1	15.15	0	0.00	15.15	1	2,072	0.05%
2023/07/26	0	0.00	1	15.00	15.00	-1	2,081	-0.05%
2023/07/21	2	14.98	0	0.00	15.00	2	2,018	0.10%
2023/07/20	1	14.90	1	14.85	15.05	0	2,032	0.00%
2023/07/19	3	14.88	0	0.00	14.95	3	2,023	0.15%
2023/07/18	3	14.92	0	0.00	15.05	3	2,013	0.15%
2023/07/17	2	15.05	0	0.00	15.10	2	2,002	0.10%
2023/07/14	2	15.10	0	0.00	15.05	2	2,000	0.10%
2023/07/13	2	15.00	0	0.00	15.00	2	1,993	0.10%
2023/07/12	1	15.05	0	0.00	15.05	1	1,954	0.05%
2023/07/11	5	15.19	2	15.30	15.15	3	1,974	0.15%
2023/07/10	4	15.25	2	15.40	15.25	2	2,027	0.10%
2023/07/07	4	15.55	2	15.55	15.60	2	2,028	0.10%
2023/07/05	2	15.85	3	15.90	15.85	-1	1,977	-0.05%
2023/07/04	2	15.75	0	0.00	15.75	2	1,955	0.10%
2023/07/03	3	15.75	0	0.00	15.80	3	1,940	0.15%
2023/06/30	0.1	15.80	4	15.75	15.70	-3.9	1,926	-0.20%
2023/06/28	2	15.75	0	15.65	15.70	2	1,918	0.10%
2023/06/27	3	15.75	5	15.80	15.65	-2	1,914	-0.10%
2023/06/26	10	15.97	2	15.80	15.80	8	1,899	0.42%
2023/06/19	1	15.50	0.1	15.55	15.55	0.9	1,833	0.05%
2023/06/14	2	15.35	0	0.00	15.30	2	1,784	0.11%
2023/06/09	1	15.40	0	0.00	15.55	1	1,840	0.05%
2023/06/07	1	15.60	0	0.00	15.60	1	1,921	0.05%
2023/06/06	2	15.60	0	0.00	15.60	2	1,936	0.10%
2023/06/05	2	15.68	0	0.00	15.60	2	1,950	0.10%
2023/06/02	1	15.30	0	0.00	15.30	1	1,950	0.05%
2023/05/31	1	15.30	0	0.00	15.45	1	1,938	0.05%
2023/05/19	0	0.00	2	15.40	15.35	-2	2,119	-0.09%
2023/05/15	2	15.20	5	15.20	15.20	-3	2,117	-0.14%
2023/05/10	0	0.00	0.1	15.20	15.25	-0.1	2,135	-0.01%
2023/05/08	0	15.20	0	0.00	15.20	0	2,140	0.00%
2023/05/04	1	14.95	2	14.90	14.85	-1	2,257	-0.04%
2023/05/03	2	15.08	0	0.00	15.00	2	2,395	0.08%
2023/04/28	0.4	15.20	1	15.15	15.20	-0.6	2,669	-0.02%
2023/04/19	0	0.00	1.7	15.85	15.75	-1.7	2,791	-0.06%
2023/04/14	1	16.10	1	16.40	16.10	0	2,800	0.00%
2023/04/13	0	16.20	0	0.00	16.30	0	2,795	0.00%
2023/04/11	1	15.65	0	0.00	15.65	1	2,875	0.03%
2023/04/07	0	0.00	0.1	15.60	15.60	-0.1	2,970	0.00%
2023/04/06	0	0.00	28.5	15.54	15.50	-28.5	3,030	-0.94%
2023/03/31	0	0.00	1	15.60	15.70	-1	3,090	-0.03%
2023/03/30	0	0.00	0	15.65	15.55	0	3,303	0.00%
2023/03/28	1	15.60	0	0.00	15.60	1	4,068	0.02%
2023/03/27	0	0.00	0.1	15.80	15.70	-0.1	4,154	0.00%
2023/03/24	101	15.60	0	0.00	15.60	101	4,264	2.37%	大買/鉅額交易
2023/03/22	1	15.70	0	0.00	15.70	1	4,825	0.02%
2023/03/10	3	16.58	1	16.80	16.50	2	5,118	0.04%
2023/03/09	1	17.05	0	0.00	17.00	1	5,087	0.02%
2023/03/08	5.5	17.24	0	0.00	17.25	5.5	5,078	0.11%
2023/03/07	2	17.20	0	0.00	17.30	2	5,081	0.04%
2023/03/06	5	17.16	5	17.20	17.20	0	5,048	0.00%
2023/03/01	0	16.95	0	0.00	16.95	0	5,018	0.00%
2023/02/24	2	17.35	0	0.00	17.30	2	4,980	0.04%
2023/02/23	81.9	17.52	3	17.52	17.45	78.9	4,959	1.59%
2023/02/22	2	17.10	0	0.00	17.20	2	4,889	0.04%
2023/02/21	1	17.15	1	17.35	17.20	0	4,877	0.00%
2023/02/20	3.4	17.08	0	0.00	17.05	3.4	4,874	0.07%
2023/02/15	52	16.80	0	0.00	16.60	52	5,059	1.03%
2023/02/13	0	16.80	0	0.00	16.75	0	5,097	0.00%
2023/02/08	0	17.20	0	0.00	17.20	0	5,093	0.00%
2023/02/03	5	17.20	16	17.10	17.15	-11	5,037	-0.22%
2023/01/31	0	0.00	4	16.95	17.10	-4	4,780	-0.08%
2023/01/30	0	0.00	3	16.80	16.75	-3	4,630	-0.06%
2023/01/17	0	0.00	0.2	16.00	16.05	-0.2	4,522	0.00%
2023/01/16	0	0.00	7.4	15.90	15.90	-7.4	4,532	-0.16%
2023/01/13	0	0.00	5	16.05	15.95	-5	4,530	-0.11%
2023/01/10	0	0.00	0.3	16.05	15.95	-0.3	4,665	-0.01%
2023/01/09	0	0.00	0.1	16.05	16.00	-0.1	4,668	0.00%
2022/12/30	3	16.25	0	0.00	16.00	3	4,680	0.06%
2022/12/27	6	16.36	0	0.00	16.35	6	4,529	0.13%
2022/12/26	10	16.55	0	0.00	16.45	10	4,507	0.22%
2022/12/23	0	0.00	26.1	16.72	16.80	-26.1	4,478	-0.58%
2022/12/22	6	16.88	5	16.74	16.90	1	4,441	0.02%
2022/12/21	32.2	16.90	12	17.13	16.80	20.2	4,277	0.47%
2022/12/20	2	16.18	3	16.08	16.00	-1	3,727	-0.03%
2022/12/19	1.1	16.07	1	16.05	15.80	0.1	3,613	0.00%
2022/12/16	0	0.00	4	16.30	16.20	-4	3,543	-0.11%
2022/12/15	11	16.53	6	16.65	16.35	5	3,456	0.14%
2022/12/14	8	16.17	9	16.04	15.85	-1	3,164	-0.03%
2022/12/13	4	16.19	8	16.03	15.80	-4	2,958	-0.14%
2022/12/08	0	0.00	2	15.00	15.10	-2	2,705	-0.07%
2022/12/05	6	15.40	0	0.00	15.35	6	2,712	0.22%
2022/12/01	5	15.25	0	0.00	15.20	5	2,825	0.18%
2022/11/30	0	0.00	1	15.15	15.15	-1	2,822	-0.04%
2022/11/29	1	15.15	0	0.00	15.20	1	2,863	0.03%
2022/11/28	0	0.00	0.1	14.70	15.00	-0.1	2,904	0.00%
2022/11/24	0	0.00	1	15.05	15.00	-1	2,905	-0.03%
2022/11/18	0	0.00	1	15.10	14.90	-1	3,043	-0.03%
2022/11/16	1	15.15	1	15.15	15.15	0	3,076	0.00%
2022/11/15	1	15.25	1	15.30	15.30	0	3,064	0.00%
2022/11/09	1	14.60	0.1	14.60	14.60	1	3,077	0.03%
2022/11/08	0	0.00	10	14.75	14.65	-10	3,168	-0.32%
2022/11/07	13	14.72	3	14.80	14.85	10	3,332	0.30%
2022/10/27	0.1	14.40	0	0.00	14.50	0.1	3,560	0.00%
2022/10/26	0	14.35	0	0.00	14.40	0	3,731	0.00%
2022/10/24	0	0.00	1	14.45	14.30	-1	4,025	-0.02%
2022/10/19	2	14.23	0	0.00	14.40	2	3,973	0.05%
2022/10/17	0	0.00	0.1	13.25	13.55	-0.1	3,914	0.00%
2022/10/12	1	13.70	0	0.00	13.90	1	3,935	0.03%
2022/10/07	0.9	14.15	1	14.10	14.15	-0.2	3,970	0.00%
2022/10/03	2	13.50	2	13.60	13.75	0	4,100	0.00%
2022/09/28	0	0.00	2	13.20	13.15	-2	4,181	-0.05%
2022/09/27	0	0.00	3	13.30	13.70	-3	4,172	-0.07%
2022/09/26	0	0.00	27	13.55	13.45	-27	4,192	-0.64%
2022/09/23	1	14.10	2	14.15	14.00	-1	4,202	-0.02%
2022/09/22	0	0.00	1	14.05	14.25	-1	4,264	-0.02%
2022/09/21	0.4	14.30	0	0.00	14.45	0.4	4,263	0.01%
2022/09/16	2	14.70	0	0.00	14.90	2	4,243	0.05%
2022/09/14	0	0.00	1	14.85	14.85	-1	4,343	-0.02%
2022/09/12	0	0.00	2	15.50	15.25	-2	4,546	-0.04%
2022/09/02	2	15.15	0	0.00	15.00	2	4,560	0.04%
2022/09/01	10.2	15.50	10	15.30	15.30	0.2	4,514	0.00%
2022/08/31	1	15.70	0	0.00	15.70	1	4,494	0.02%
2022/08/30	2	15.70	0	0.00	15.65	2	4,489	0.04%
2022/08/26	2	16.55	0	0.00	16.45	2	4,451	0.04%
2022/08/24	0	0.00	1	16.40	16.30	-1	4,429	-0.02%
2022/08/22	0	16.35	3	16.25	16.20	-3	4,411	-0.07%
2022/08/17	1	16.45	9	16.52	16.25	-8	4,338	-0.18%
2022/08/15	3	15.97	0.2	16.30	16.20	2.8	4,234	0.07%
2022/08/12	7.8	16.03	0	0.00	15.80	7.8	4,157	0.19%
2022/08/11	30	15.65	0	0.00	15.65	30	4,007	0.75%
2022/08/10	1	15.55	0	0.00	15.45	1	4,028	0.02%
2022/08/09	1	15.30	0	0.00	15.45	1	4,039	0.02%
2022/08/08	0	0.00	0.2	15.85	15.90	-0.2	4,040	0.00%
2022/08/05	0	15.85	0	0.00	15.90	0	4,054	0.00%
2022/08/02	13	16.97	16	16.88	16.60	-3	4,065	-0.07%
2022/08/01	9	17.37	1	17.40	17.40	8	4,002	0.20%
2022/07/25	6	16.65	7	16.58	16.65	-1	3,879	-0.03%
2022/07/18	0	0.00	1	15.75	15.80	-1	4,211	-0.02%
2022/07/14	1	15.35	0	0.00	15.65	1	4,409	0.02%
2022/07/13	1	15.45	5	15.55	15.60	-4	4,489	-0.09%
2022/07/12	10	15.75	5	15.50	15.50	5	4,704	0.11%
2022/07/05	0	0.00	0.6	16.50	16.55	-0.6	6,254	-0.01%
2022/07/01	0	0.00	6	16.16	16.10	-6	6,652	-0.09%
2022/06/29	0	0.00	3	17.35	17.25	-3	6,698	-0.04%
2022/06/28	0	0.00	26	17.53	17.60	-26	6,727	-0.39%
2022/06/27	0	0.00	1	17.85	17.80	-1	6,783	-0.01%
2022/06/23	3	16.67	0	0.00	16.85	3	6,912	0.04%
2022/06/22	0.4	17.20	80	17.47	17.15	-79.6	6,949	-1.15%
2022/06/21	5	17.30	0	0.00	17.85	5	7,041	0.07%
2022/06/20	1.6	17.04	2	16.95	16.80	-0.4	7,116	-0.01%
2022/06/17	2	18.00	1	18.15	18.15	1	7,303	0.01%
2022/06/16	1	19.00	0	0.00	18.50	1	7,832	0.01%
2022/06/14	2	19.10	0	0.00	19.10	2	8,097	0.02%
2022/06/13	1.1	19.40	0	0.00	19.40	1.1	8,212	0.01%
2022/06/10	0	0.00	7	20.30	20.25	-7	8,440	-0.08%
2022/06/09	1	20.45	4	20.48	20.55	-3	8,767	-0.03%
2022/06/08	0.2	20.60	0.1	20.55	20.50	0.1	9,129	0.00%
2022/06/06	0	0.00	15	20.33	20.75	-15	9,389	-0.16%
2022/06/02	0.1	20.30	0	0.00	20.20	0.1	9,997	0.00%
2022/06/01	1	20.50	0	0.00	20.50	1	10,340	0.01%
2022/05/31	0	0.00	0.1	20.60	20.50	-0.1	10,492	0.00%
2022/05/27	0	0.00	0	20.50	20.50	0	10,830	0.00%
2022/05/26	2	20.25	1	20.20	20.20	1	11,107	0.01%
2022/05/20	0	0.00	0.1	20.35	20.35	-0.1	11,790	0.00%
2022/05/19	2	19.75	0	0.00	20.10	2	12,388	0.02%
2022/05/18	0	0.00	0.2	20.28	20.40	-0.2	12,400	0.00%
2022/05/16	0	0.00	0.1	19.80	19.70	-0.1	12,439	0.00%
2022/05/13	0	0.00	4.9	19.57	19.50	-4.9	12,431	-0.04%
2022/05/12	0	0.00	1	18.95	18.85	-1	12,406	-0.01%
2022/05/11	0	0.00	10	19.60	19.55	-10	12,389	-0.08%
2022/05/09	0.4	19.83	1	19.75	19.65	-0.6	12,500	0.00%
2022/05/06	1	20.50	0	0.00	20.40	1	12,471	0.01%
2022/05/05	3	21.33	0	0.00	21.25	3	12,526	0.02%
2022/05/03	0	0.00	1	21.30	21.25	-1	12,659	-0.01%
2022/04/29	0	0.00	0.4	21.40	21.35	-0.4	12,721	0.00%
2022/04/27	1	21.10	0	0.00	21.15	1	12,812	0.01%
2022/04/26	4	21.81	0	0.00	21.65	4	12,748	0.03%
2022/04/25	1.2	22.26	6	22.45	22.30	-4.8	12,679	-0.04%
2022/04/22	5	23.45	0	0.00	23.40	5	12,595	0.04%
2022/04/21	1	23.55	0	0.00	23.45	1	12,640	0.01%
2022/04/20	1	23.70	6	23.75	23.70	-5	12,743	-0.04%
2022/04/19	3	24.20	0	0.00	24.15	3	12,708	0.02%
2022/04/18	8	24.36	2	24.55	24.15	6	12,698	0.05%
2022/04/15	2	25.60	4	25.80	25.50	-2	12,581	-0.02%
2022/04/14	9	25.88	29	26.30	25.70	-20	12,459	-0.16%
2022/04/13	25	26.13	8	26.00	26.20	17	12,085	0.14%
2022/04/12	1	24.85	1	25.00	24.85	0	11,383	0.00%
2022/04/11	2	25.23	1	25.05	24.85	1	11,297	0.01%
2022/04/08	10	24.45	2	24.80	24.85	8	11,168	0.07%
2022/04/07	5	24.90	3.1	25.03	24.05	1.9	11,091	0.02%
2022/04/06	2	24.35	0	0.00	24.40	2	10,787	0.02%
2022/04/01	0	24.90	3.1	24.79	24.85	-3.1	10,767	-0.03%
2022/03/31	0	24.70	0.1	24.65	24.75	-0.1	10,709	0.00%
2022/03/30	0	0.00	2	24.40	24.55	-2	10,805	-0.02%
2022/03/29	6.1	24.82	20	24.49	24.40	-13.9	10,852	-0.13%
2022/03/28	0	24.67	3	24.65	24.85	-3	11,003	-0.03%
2022/03/25	4	25.43	5	25.23	25.35	-1	11,180	-0.01%
2022/03/23	7	25.35	31	25.18	25.25	-24	11,650	-0.21%
2022/03/22	18	25.61	23	25.37	25.40	-5	11,568	-0.04%
2022/03/21	48	25.48	9	25.44	25.40	39	11,354	0.34%
2022/03/18	0	0.00	10	24.85	24.95	-10	10,931	-0.09%
2022/03/17	0	0.00	10.4	24.90	24.95	-10.4	11,058	-0.09%
2022/03/16	37	24.64	7	24.24	24.15	30	10,939	0.27%
2022/03/15	7.2	24.73	76	24.70	24.50	-68.8	10,857	-0.63%
2022/03/14	89	25.34	15.1	25.24	25.40	73.9	10,860	0.68%
2022/03/11	31	24.52	25	24.97	25.10	6	10,681	0.06%
2022/03/10	3	23.33	2.2	24.00	24.00	0.8	10,407	0.01%
2022/03/09	0	0.00	10	23.35	23.35	-10	10,396	-0.10%
2022/03/08	50	25.40	58	24.28	23.25	-8	10,412	-0.08%
2022/03/07	8.1	24.92	8	24.99	25.00	0.1	9,865	0.00%
2022/03/03	1	24.75	2.1	24.95	25.05	-1.1	9,591	-0.01%
2022/03/02	3	24.73	2	25.23	24.70	1	9,623	0.01%
2022/03/01	74	24.74	71	24.87	24.60	3	9,828	0.03%
2022/02/25	4	24.10	7	24.09	24.00	-3	10,243	-0.03%
2022/02/24	1	23.85	0	0.00	23.25	1	10,445	0.01%
2022/02/23	3	24.57	5	24.40	24.25	-2	10,462	-0.02%
2022/02/22	7	24.43	2	24.40	23.85	5	10,545	0.05%
2022/02/21	111	25.17	132	25.05	24.90	-21	10,367	-0.20%	大買/大賣/
2022/02/17	1	23.50	0	0.00	23.60	1	10,212	0.01%
2022/02/15	6	23.38	5	23.40	23.25	1	10,743	0.01%
2022/02/14	10	23.35	4	23.46	23.35	6	11,581	0.05%
2022/02/11	1	23.80	1	23.75	23.80	0	11,725	0.00%
2022/02/10	7	23.54	17	23.84	23.80	-10	12,069	-0.08%
2022/02/09	6	23.43	3	23.51	23.50	3	12,812	0.02%
2022/02/08	3	23.05	3.9	23.19	23.20	-0.9	12,835	-0.01%
2022/02/07	0	22.25	2	22.83	22.90	-2	12,956	-0.02%
2022/01/26	10	21.52	10	21.50	21.50	0	13,038	0.00%
2022/01/25	1	21.60	24	21.22	21.10	-23	13,177	-0.17%
2022/01/24	13	21.57	20	21.70	21.55	-7	13,247	-0.05%
2022/01/21	21	23.03	20	22.65	22.40	1	13,322	0.01%
2022/01/20	0	22.90	1	22.85	22.95	-1	13,369	-0.01%
2022/01/19	3	22.45	0	0.00	22.40	3	13,390	0.02%
2022/01/18	1	23.25	2	22.83	22.65	-1	13,536	-0.01%
2022/01/14	17	23.06	15	23.16	22.75	2	14,336	0.01%
2022/01/13	3	23.35	0	0.00	23.35	3	14,550	0.02%
2022/01/12	0	0.00	3	22.64	22.55	-3	14,550	-0.02%
2022/01/10	4	23.01	0	0.00	23.10	4	14,750	0.03%
2022/01/07	12	23.55	4	23.60	23.50	8	14,865	0.05%
2022/01/06	21	24.05	0.1	24.15	24.00	20.9	14,961	0.14%
2022/01/05	2.2	24.37	3	24.95	24.35	-0.8	15,153	-0.01%
2022/01/04	6	24.55	7	24.51	24.55	-1	15,404	-0.01%
2022/01/03	3	24.85	5	24.90	24.80	-2	15,625	-0.01%
2021/12/30	2	25.45	0	0.00	25.30	2	15,883	0.01%
2021/12/29	0	0.00	2	25.35	25.30	-2	16,057	-0.01%
2021/12/28	0.3	25.07	0	0.00	25.05	0.3	16,410	0.00%
2021/12/27	0.3	25.22	4	25.08	25.15	-3.7	16,882	-0.02%
2021/12/24	2.3	25.45	3	25.45	25.40	-0.7	17,204	0.00%
2021/12/23	2	25.45	3	25.72	25.75	-1	17,581	-0.01%
2021/12/22	4	25.63	3	25.65	25.70	1	17,728	0.01%
2021/12/21	2	25.23	91	25.65	25.70	-89	17,674	-0.50%
2021/12/20	17	25.50	7	25.51	25.50	10	17,575	0.06%
2021/12/17	3	25.12	15.1	25.08	24.90	-12.1	17,442	-0.07%
2021/12/16	1	24.20	1	24.25	24.20	0	17,335	0.00%
2021/12/15	8	24.11	6	24.50	24.50	2	17,638	0.01%
2021/12/14	10	24.00	0	0.00	24.05	10	17,799	0.06%
2021/12/13	6	24.80	11.1	24.99	24.80	-5.1	17,831	-0.03%
2021/12/10	7	24.84	7	24.39	24.30	0	17,825	0.00%
2021/12/08	50	24.95	10.1	25.00	24.60	39.9	18,631	0.21%
2021/12/07	10	24.60	14	24.57	24.60	-4	18,780	-0.02%
2021/12/06	4	24.03	5	24.10	24.10	-1	18,890	-0.01%
2021/12/03	40	23.96	11	23.93	23.90	29	19,060	0.15%
2021/12/02	35	23.83	10	23.97	24.00	25	19,280	0.13%
2021/12/01	12	23.94	10	23.90	23.85	2	19,502	0.01%
2021/11/30	40.9	23.87	20	23.85	23.85	20.9	19,891	0.11%
2021/11/29	0.1	23.80	2	23.55	23.85	-2	20,159	-0.01%
2021/11/26	0.1	24.35	1	24.60	24.30	-1	20,939	0.00%
2021/11/25	1	25.10	9	26.00	25.10	-8	21,645	-0.04%
2021/11/24	36	24.95	50.1	25.47	25.40	-14.1	22,205	-0.06%
2021/11/23	8	24.26	10	24.40	24.20	-2	22,685	-0.01%
2021/11/22	4	23.58	0	0.00	23.65	4	23,119	0.02%
2021/11/19	7	23.73	0	0.00	23.55	7	23,230	0.03%
2021/11/18	0	0.00	1	24.40	24.35	-1	23,455	0.00%
2021/11/17	0	0.00	20	24.73	24.30	-20	23,817	-0.08%
2021/11/16	33	24.67	1	24.45	24.45	32	24,062	0.13%
2021/11/15	13	25.29	2	25.40	25.25	11	24,229	0.05%
2021/11/12	14	26.28	0.2	26.13	26.00	13.9	24,884	0.06%
2021/11/11	24	26.85	21	27.25	26.75	3	25,148	0.01%
2021/11/10	0.8	26.39	7	26.23	26.00	-6.2	24,732	-0.03%
2021/11/09	21	26.48	16	26.15	26.30	5	24,882	0.02%
2021/11/08	38.1	26.69	70.5	26.74	26.85	-32.4	24,932	-0.13%
2021/11/05	6	24.92	1	25.15	24.90	5	24,907	0.02%
2021/11/04	1	24.90	4	25.24	24.90	-3	25,405	-0.01%
2021/11/03	5	25.25	1	25.30	25.35	4	25,735	0.02%
2021/11/02	1	25.15	1	24.95	24.55	0	25,951	0.00%
2021/11/01	1.1	24.60	8	24.64	24.70	-6.9	26,293	-0.03%
2021/10/29	2	24.73	1	24.95	24.80	1	26,576	0.00%
2021/10/28	18	24.59	18	24.91	24.85	0	26,880	0.00%
2021/10/27	2.1	24.90	0	0.00	24.80	2.1	27,377	0.01%
2021/10/26	0	0.00	1	24.95	25.10	-1	28,389	0.00%
2021/10/25	0	0.00	1	24.80	24.95	-1	28,888	0.00%
2021/10/22	22.2	24.49	6	24.45	24.30	16.2	29,541	0.05%
2021/10/21	10	26.11	5	26.71	26.60	5	29,637	0.02%
2021/10/20	7	25.78	0	0.00	25.65	7	29,868	0.02%
2021/10/19	0	0.00	0	26.10	25.90	0	30,540	0.00%
2021/10/18	0	0.00	11	26.25	26.00	-11	31,591	-0.03%
2021/10/15	6	26.44	1	26.50	26.45	5	33,490	0.01%
2021/10/14	8	25.73	6	26.13	26.10	2	35,622	0.01%
2021/10/13	1	25.45	0	0.00	25.45	1	36,315	0.00%
2021/10/12	6	25.69	0	0.00	25.75	6	36,411	0.02%
2021/10/08	15	26.98	10	28.00	26.75	5	36,401	0.01%
2021/10/07	12.1	26.68	3	27.80	27.50	9.1	36,539	0.02%
2021/10/06	3.1	27.77	1	27.95	27.15	2.1	36,742	0.01%
2021/10/05	14.2	26.73	2	27.00	27.80	12.2	37,206	0.03%
2021/10/04	8	26.81	11	26.30	26.30	-3	37,152	-0.01%
2021/10/01	5.1	29.05	5	29.27	28.70	0.1	37,148	0.00%
2021/09/30	19	29.82	19	30.11	30.50	0	37,341	0.00%
2021/09/29	15	29.23	39	29.14	29.15	-24	37,673	-0.06%
2021/09/28	0	28.97	1	29.50	28.80	-1	40,602	0.00%
2021/09/27	2	29.70	2	29.38	29.50	0	45,209	0.00%
2021/09/24	3	29.22	8	29.32	29.30	-5	50,723	-0.01%
2021/09/23	3	28.27	6	28.26	28.40	-3	51,548	-0.01%
2021/09/22	12.1	27.93	1	27.75	27.80	11.1	53,359	0.02%
2021/09/17	5	30.29	8	30.18	29.85	-3	55,127	-0.01%
2021/09/16	5	30.71	5	30.44	30.45	0	56,569	0.00%
2021/09/15	0	0.00	1	30.60	30.90	-1	58,020	0.00%
2021/09/14	19.4	30.74	10	30.77	30.60	9.4	60,030	0.02%
2021/09/13	10	31.87	37	31.62	31.95	-27	61,275	-0.04%
2021/09/10	29.1	31.47	14.1	31.34	30.85	15	61,201	0.02%
2021/09/09	2	30.75	19	30.65	31.00	-17	61,181	-0.03%
2021/09/08	1	30.25	0	0.00	29.75	1	61,596	0.00%
2021/09/07	23.1	30.93	15	30.72	30.30	8.1	62,033	0.01%
2021/09/06	5	31.63	35	31.65	31.20	-30	62,210	-0.05%
2021/09/03	64	32.33	3	31.87	31.30	61	62,354	0.10%
2021/09/02	10	31.60	4.1	31.51	31.25	5.9	62,488	0.01%
2021/09/01	14	33.06	8	33.16	32.50	6	62,508	0.01%
2021/08/31	45	32.94	55.1	32.72	32.70	-10.1	62,339	-0.02%
2021/08/30	42	32.55	27	32.80	32.35	15	62,160	0.02%
2021/08/27	102.1	32.09	81	32.20	32.35	21.1	62,004	0.03%	大買/
2021/08/26	101	33.55	120.4	33.41	33.55	-19.4	61,746	-0.03%	大買/大賣/
2021/08/25	73	30.28	73	30.30	30.50	0	62,734	0.00%
2021/08/24	2	30.33	3	30.62	30.75	-1	63,697	0.00%
2021/08/23	5	30.83	11.1	30.55	30.40	-6.1	66,660	-0.01%
2021/08/20	0	0.00	7.1	29.65	29.75	-7.1	67,728	-0.01%
2021/08/19	25.1	29.83	17	30.25	29.30	8.1	68,138	0.01%
2021/08/18	57.1	29.21	30	29.38	31.55	27.1	68,357	0.04%
2021/08/17	18.2	30.11	6	30.69	29.60	12.2	68,171	0.02%
2021/08/16	30	32.75	20	33.00	32.20	10	68,123	0.01%
2021/08/13	3	33.93	2.1	33.81	33.25	0.9	68,637	0.00%
2021/08/12	9	33.47	8	33.88	34.65	1	69,245	0.00%
2021/08/11	15	34.44	23	33.60	33.05	-8	70,628	-0.01%
2021/08/10	64	34.56	59	34.60	33.85	5	70,863	0.01%
2021/08/09	9	34.58	3	34.22	33.80	6	71,352	0.01%
2021/08/06	2.1	34.02	17.2	33.77	33.35	-15.1	72,107	-0.02%
2021/08/05	19.1	33.25	30	33.32	33.20	-10.9	73,352	-0.01%
2021/08/04	2.3	35.34	3	36.12	34.80	-0.7	74,615	0.00%
2021/08/03	13.4	36.34	15	36.48	36.15	-1.6	78,196	0.00%
2021/08/02	30	36.02	15	35.84	36.45	15	79,599	0.02%
2021/07/30	14	36.56	43	36.70	35.05	-29	80,212	-0.04%
2021/07/29	23	34.59	31	35.22	35.75	-8	81,024	-0.01%
2021/07/28	42.1	34.05	44	33.90	33.40	-1.9	83,271	0.00%
2021/07/27	11	34.01	17	34.26	33.20	-6	84,456	-0.01%
2021/07/26	28	35.61	4	35.61	35.40	24	85,770	0.03%
2021/07/23	34	35.46	29.4	35.56	35.35	4.6	87,716	0.01%
2021/07/22	19.1	35.27	14	35.95	34.65	5.1	87,398	0.01%
2021/07/21	165.8	39.18	168.5	38.06	36.80	-2.7	86,817	0.00%	大買/大賣/
2021/07/20	206.3	38.67	189	38.91	38.55	17.3	85,356	0.02%	大買/大賣/
2021/07/19	14	39.33	23.1	39.62	40.70	-9.1	83,561	-0.01%
2021/07/16	1	36.75	9.5	36.85	37.25	-8.5	84,223	-0.01%
2021/07/15	8	36.36	10	36.08	36.80	-2	84,820	0.00%
2021/07/14	37	32.17	52	33.27	33.70	-15	86,097	-0.02%
2021/07/13	50	36.42	5.2	35.96	35.35	44.8	87,028	0.05%
2021/07/12	49	38.48	21.1	39.01	38.50	27.9	88,113	0.03%
2021/07/09	3	36.03	17	36.63	36.45	-14	88,341	-0.02%
2021/07/08	5	35.98	22.2	35.71	36.45	-17.2	89,611	-0.02%
2021/07/07	40.1	34.70	13.1	34.41	34.20	27	90,100	0.03%
2021/07/06	38.2	35.62	29	35.75	35.45	9.2	90,592	0.01%
2021/07/05	43	39.43	74.3	38.99	38.05	-31.3	90,514	-0.03%
2021/07/02	923.1	37.65	951.8	37.79	37.55	-28.7	88,370	-0.03%	大買/大賣/
2021/07/01	1,103.1	34.96	1,088.2	35.29	36.55	15	84,005	0.02%	大買/大賣/
2021/06/30	3	33.10	19.4	33.25	33.25	-16.4	78,935	-0.02%
2021/06/29	80.3	29.97	86.1	30.21	30.25	-5.8	78,221	-0.01%
2021/06/28	36	26.95	110.2	27.04	27.50	-74.2	76,282	-0.10%	大賣/
2021/06/25	41	25.14	24	25.44	25.00	17	74,177	0.02%
2021/06/24	17	24.80	26	24.98	24.70	-9	72,552	-0.01%
2021/06/23	49	24.58	25	24.57	23.75	24	70,919	0.03%
2021/06/22	17	23.61	40.3	24.09	24.30	-23.3	68,843	-0.03%
2021/06/21	18	22.33	9	22.34	22.10	9	67,145	0.01%
2021/06/18	12	23.11	6	23.19	23.10	6	66,742	0.01%
2021/06/17	32	23.77	41	23.50	23.20	-9	66,405	-0.01%
2021/06/16	22	24.15	6	23.96	23.10	16	65,775	0.02%
2021/06/15	17	23.16	13	23.84	23.80	4	65,127	0.01%
2021/06/11	5	23.45	24.6	23.15	22.90	-19.6	64,654	-0.03%
2021/06/10	26	22.82	14	23.06	23.25	12	64,216	0.02%
2021/06/09	1	22.85	12.1	23.15	22.90	-11.1	63,706	-0.02%
2021/06/08	15	23.82	19	23.97	23.80	-4	63,618	-0.01%
2021/06/07	8	22.23	4	22.99	23.00	4	62,950	0.01%
2021/06/04	19.1	24.69	15	24.50	23.50	4.1	62,282	0.01%
2021/06/03	32	24.59	43.1	24.55	24.45	-11.1	61,710	-0.02%
2021/06/02	89	24.69	107	24.74	24.50	-18	60,894	-0.03%	大賣/
2021/06/01	9	23.86	25	23.83	23.85	-16	59,204	-0.03%
2021/05/31	129	24.02	88	24.67	23.45	41	58,251	0.07%	大買/
2021/05/28	12	22.10	46	22.46	22.70	-34	55,125	-0.06%
2021/05/27	22	21.25	13	21.46	20.65	9	53,665	0.02%
2021/05/26	14	20.98	4	20.58	20.85	10	52,913	0.02%
2021/05/25	27	20.52	24	20.21	20.45	3	52,288	0.01%
2021/05/24	69.1	20.28	14.1	20.43	20.15	55	51,785	0.11%
2021/05/21	60	20.29	30	19.91	20.40	30	51,592	0.06%
2021/05/20	25.1	20.78	54	20.22	20.15	-28.9	50,742	-0.06%
2021/05/19	76.1	21.05	64	21.15	21.30	12.1	49,862	0.02%
2021/05/18	28	19.51	34.5	19.59	20.00	-6.5	48,134	-0.01%
2021/05/17	428	18.31	468.2	18.63	18.20	-40.2	47,212	-0.09%	大買/大賣/
2021/05/14	65.2	21.09	24.7	21.11	20.20	40.5	46,130	0.09%
2021/05/13	256.9	22.43	223.2	22.97	22.40	33.8	44,853	0.08%	大買/大賣/
2021/05/12	132.5	25.08	112	25.36	24.85	20.5	43,204	0.05%	大買/大賣/
2021/05/11	60	27.15	75.3	27.46	27.60	-15.3	41,440	-0.04%
2021/05/10	46	24.16	101.9	24.64	25.30	-55.9	37,415	-0.15%	大賣/
2021/05/07	8	22.70	24	23.33	23.00	-16	35,579	-0.04%
2021/05/06	90	22.82	87	22.98	22.95	3	34,355	0.01%
2021/05/05	190.1	22.17	158	22.41	21.95	32.1	32,449	0.10%	大買/大賣/
2021/05/04	384	21.81	353.6	21.78	21.50	30.4	29,559	0.10%	大買/大賣/
2021/05/03	30	23.75	14	23.75	23.85	16	27,541	0.06%
2021/04/29	28	21.41	53.1	21.30	21.70	-25	25,745	-0.10%
2021/04/28	6.1	19.77	11.2	19.80	19.75	-5.1	23,293	-0.02%
2021/04/27	9	20.42	14.1	20.39	20.25	-5.1	22,893	-0.02%
2021/04/26	15	20.37	21.2	20.29	20.60	-6.2	22,344	-0.03%
2021/04/23	5	19.31	5.5	19.36	19.55	-0.5	21,722	0.00%
2021/04/22	47	20.87	144	21.12	20.05	-97	21,303	-0.46%	大賣/
2021/04/21	134.1	19.90	28.9	19.86	19.90	105.2	19,815	0.53%	大買/鉅額交易
2021/04/20	98	19.60	82	19.56	19.85	16	18,936	0.08%
2021/04/19	19	19.70	15.8	19.81	20.20	3.2	17,592	0.02%
2021/04/16	10	18.24	12.7	18.27	18.40	-2.7	16,366	-0.02%
2021/04/15	7	17.35	26.2	17.19	17.20	-19.2	15,111	-0.13%
2021/04/14	227	17.27	232	17.25	16.95	-5	14,494	-0.03%	大買/大賣/
2021/04/13	73.1	16.94	71	16.70	16.35	2.1	13,236	0.02%
2021/04/12	15	16.25	25.5	16.49	16.65	-10.5	13,078	-0.08%
2021/04/09	3	15.45	13	14.95	15.15	-10	12,276	-0.08%
2021/04/08	90	15.30	92.1	15.21	15.15	-2.1	11,717	-0.02%
2021/04/07	31	14.17	27	14.32	14.30	4	11,170	0.04%
2021/04/06	27	14.20	25	14.23	14.40	2	11,169	0.02%
2021/04/01	11	13.48	20	13.55	13.65	-9	10,938	-0.08%
2021/03/31	0	0.00	1.2	13.30	13.35	-1.2	10,675	-0.01%
2021/03/30	0	0.00	1	13.15	13.25	-1	10,728	-0.01%
2021/03/29	0.1	13.15	0	0.00	13.15	0.1	10,974	0.00%
2021/03/25	5	13.10	0.4	13.20	13.10	4.6	13,016	0.04%
2021/03/24	0	13.30	12	13.20	13.20	-12	13,110	-0.09%
2021/03/23	0	13.40	0	0.00	13.30	0	13,418	0.00%
2021/03/22	5	13.50	3	13.50	13.55	2	13,857	0.01%
2021/03/18	0	0.00	2	13.25	13.25	-2	15,350	-0.01%
2021/03/15	2.3	13.69	0	0.00	13.60	2.3	16,525	0.01%
2021/03/12	2	13.60	5	13.70	13.60	-3	16,507	-0.02%
2021/03/11	0	0.00	2	13.45	13.45	-2	16,296	-0.01%
2021/03/10	0.1	13.29	0	0.00	13.40	0.1	16,374	0.00%
2021/03/08	3	13.30	10	13.35	13.25	-7	16,446	-0.04%
2021/03/05	0	0.00	0.1	13.15	13.00	-0.1	16,642	0.00%
2021/03/04	3	13.70	3	13.40	13.40	0	17,215	0.00%
2021/03/03	5	13.20	5	13.37	13.45	0	17,626	0.00%
2021/03/02	0	0.00	21.2	13.29	13.00	-21.2	17,454	-0.12%
2021/02/26	10	13.00	5	13.08	13.15	5	17,763	0.03%
2021/02/25	10	13.10	12	13.06	13.20	-2	18,144	-0.01%
2021/02/24	0	0.00	22	13.17	12.90	-22	19,110	-0.12%
2021/02/23	50	13.54	19	13.40	13.30	31	19,086	0.16%
2021/02/22	0	0.00	3	12.87	12.95	-3	18,969	-0.02%
2021/02/19	2	12.60	1	12.50	12.60	1	18,884	0.01%
2021/02/18	0	0.00	4.1	12.50	12.60	-4.1	18,979	-0.02%
2021/02/17	3	11.95	0	0.00	12.05	3	18,893	0.02%
2021/02/05	2.3	11.59	43	11.55	11.55	-40.7	18,769	-0.22%
2021/02/04	3	11.75	0	0.00	11.70	3	18,775	0.02%
2021/02/03	0	0.00	0.5	11.85	11.65	-0.5	18,835	0.00%
2021/01/27	0	0.00	10	11.75	11.80	-10	18,763	-0.05%
2021/01/25	0	0.00	4	12.13	12.05	-4	18,732	-0.02%
2021/01/22	0	0.00	4.1	11.96	12.00	-4.1	18,675	-0.02%
2021/01/21	5	11.40	0	0.00	11.45	5	18,457	0.03%
2021/01/20	0.1	11.60	0.3	11.55	11.50	-0.2	18,482	0.00%
2021/01/19	0	0.00	0.1	12.15	12.15	-0.1	18,722	0.00%
2021/01/18	5	12.15	6	12.02	12.05	-1	18,683	-0.01%
2021/01/15	0.1	12.25	0	0.00	12.20	0.1	18,587	0.00%
2021/01/14	0.1	12.85	0	0.00	12.80	0.1	18,437	0.00%
2021/01/13	2	12.60	0	0.00	12.75	2	18,351	0.01%
2021/01/12	2	12.93	14	12.87	12.50	-12	18,285	-0.07%
2021/01/11	5	13.25	18	13.27	13.25	-13	18,088	-0.07%
2021/01/08	0	0.00	1	13.40	13.55	-1	18,065	-0.01%
2021/01/07	3	13.43	5.1	13.69	13.70	-2.1	18,111	-0.01%
2021/01/06	25	13.74	30	13.33	13.25	-5	18,200	-0.03%
2021/01/05	33	14.33	4	14.56	14.00	29	17,855	0.16%
2021/01/04	27	13.76	73.3	13.77	13.85	-46.3	17,010	-0.27%
2020/12/31	4.9	13.55	2.1	13.54	13.60	2.8	16,754	0.02%
2020/12/30	19	13.78	12	14.01	13.50	7	16,539	0.04%
2020/12/29	76	13.41	0	0.00	13.25	76	16,052	0.47%
2020/12/28	12.7	13.01	5	12.95	12.95	7.7	15,631	0.05%
2020/12/25	0	0.00	4.1	13.40	13.35	-4.1	15,261	-0.03%
2020/12/24	5	13.35	0	0.00	13.35	5	15,133	0.03%
2020/12/23	10.2	13.34	1	13.20	13.35	9.2	14,991	0.06%
2020/12/22	16	14.03	90.2	13.98	13.30	-74.2	14,735	-0.50%
2020/12/21	15	13.97	10.1	14.00	14.15	4.9	13,800	0.04%
2020/12/18	1	13.30	0	0.00	13.30	1	12,715	0.01%
2020/12/17	3	13.17	10	13.15	13.10	-7	12,521	-0.06%
2020/12/16	3.2	13.25	0	0.00	13.30	3.2	12,200	0.03%
2020/12/15	23	13.30	113.1	13.64	13.45	-90.1	11,757	-0.77%	大賣/
2020/12/14	1	12.40	1	12.65	12.65	0	10,423	0.00%
2020/12/11	10	12.60	2	12.65	12.50	8	10,259	0.08%
2020/12/10	84	12.64	44	12.66	12.35	40	9,824	0.41%
2020/12/09	0	0.00	5	11.99	11.90	-5	9,125	-0.05%
2020/12/08	0	0.00	2	11.85	11.85	-2	9,192	-0.02%
2020/12/07	0	0.00	0.1	11.75	11.85	-0.1	9,261	0.00%
2020/12/04	1.1	11.89	0.6	11.84	11.95	0.5	9,485	0.01%
2020/12/02	3.1	11.80	5	11.80	11.75	-2	9,566	-0.02%
2020/12/01	0	0.00	16	12.04	12.00	-16	9,580	-0.17%
2020/11/30	37	12.19	10	12.35	12.25	27	9,583	0.28%
2020/11/27	15	11.70	109	11.78	11.80	-94	9,111	-1.03%	大賣/
2020/11/26	2	11.20	0	0.00	11.25	2	8,551	0.02%
2020/11/25	19	11.27	5.3	11.54	11.30	13.7	8,472	0.16%
2020/11/24	103	11.49	5	11.05	11.10	98	8,124	1.21%	大買/
2020/11/23	46	11.20	73	11.33	11.60	-27	7,688	-0.35%
2020/11/20	31	10.70	0	0.00	10.65	31	6,650	0.47%
2020/11/19	0	0.00	0.5	10.75	10.60	-0.5	6,558	-0.01%
2020/11/18	0.2	10.50	1	10.60	10.55	-0.8	6,401	-0.01%
2020/11/17	11	10.54	2	10.70	10.50	9	6,708	0.13%
2020/11/16	2	10.60	50	10.55	10.50	-48	6,754	-0.71%
2020/11/13	0	10.45	0	0.00	10.50	0	6,710	0.00%
2020/11/11	2	10.60	12.5	10.75	10.75	-10.5	6,642	-0.16%
2020/11/09	2	10.40	5	10.40	10.35	-3	6,499	-0.05%
2020/11/05	0	0.00	10	10.30	10.30	-10	6,468	-0.15%
2020/11/04	10	10.35	1	10.40	10.20	9	6,430	0.14%
2020/11/03	0	0.00	0.1	10.13	10.15	-0.1	6,360	0.00%
2020/11/02	5	10.00	0	0.00	9.98	5	6,350	0.08%
2020/10/30	0	10.15	0.2	10.40	10.15	-0.1	6,328	0.00%
2020/10/29	0	10.40	0	0.00	10.40	0	6,284	0.00%
2020/10/28	10	10.60	0.3	10.62	10.55	9.7	6,238	0.16%
2020/10/27	1	10.80	0	0.00	10.85	1	6,132	0.02%
2020/10/22	0.1	10.20	0	0.00	10.20	0.1	5,704	0.00%
2020/10/21	0	10.45	2	10.48	10.50	-2	5,685	-0.03%
2020/10/19	0	0.00	0.1	10.55	10.60	-0.1	5,645	0.00%
2020/10/16	1.1	10.93	0	0.00	10.55	1.1	5,602	0.02%
2020/10/15	14	10.99	18	11.04	11.00	-4	5,503	-0.07%
2020/10/14	62	10.48	29.3	10.75	10.75	32.7	5,112	0.64%
2020/10/13	0	0.00	0.1	9.80	9.81	-0.1	4,734	0.00%
2020/10/08	3	10.00	3	9.94	10.05	0	4,749	0.00%
2020/10/06	3	9.89	3	9.99	9.98	0	4,709	0.00%
2020/10/05	0	0.00	0.4	9.72	9.72	-0.4	4,682	-0.01%
2020/09/25	0.1	9.31	30	9.24	9.28	-29.9	4,623	-0.65%
2020/09/24	0.4	9.62	0	0.00	9.50	0.4	4,582	0.01%
2020/09/23	10	10.05	0	0.00	10.10	10	4,509	0.22%
2020/09/21	0	0.00	1	10.30	10.30	-1	4,371	-0.02%
2020/09/17	20	10.65	0	0.00	10.50	20	4,279	0.47%
2020/09/16	10	10.45	0	0.00	10.40	10	4,208	0.24%
2020/09/15	0	0.00	0.6	10.50	10.55	-0.6	4,149	-0.01%
2020/09/11	3	11.00	3	10.55	10.55	0	4,046	0.00%
2020/09/07	35	10.79	10	10.88	10.80	25	3,241	0.77%
2020/09/04	2.2	10.50	50	10.60	10.60	-47.8	2,971	-1.61%
2020/09/03	25	10.25	6	10.25	10.75	19	2,767	0.69%
2020/09/02	0.1	10.00	0	0.00	10.10	0.1	2,465	0.00%
2020/09/01	0	0.00	139	9.57	9.81	-139	2,395	-5.80%	大賣/鉅額交易
2020/08/31	10	9.40	1.3	9.49	9.50	8.7	2,289	0.38%
2020/08/27	0.2	9.41	0.1	9.41	9.44	0.1	2,185	0.00%
2020/08/25	3	9.43	0	0.00	9.44	3	2,101	0.14%
2020/08/24	0.3	9.41	0	0.00	9.41	0.3	2,060	0.01%
2020/08/21	1	9.49	8	9.72	9.97	-7	1,988	-0.35%
2020/08/20	1.1	9.14	2	9.13	9.10	-0.9	1,643	-0.05%
2020/08/19	0.4	8.71	0	0.00	8.71	0.4	1,415	0.02%
2020/08/18	0.4	8.71	0	0.00	8.74	0.4	1,406	0.03%
2020/08/14	0.1	8.58	0	0.00	8.62	0.1	1,400	0.00%
2020/08/13	50.2	8.63	2	8.63	8.58	48.2	1,408	3.42%
2020/08/12	2.6	8.66	0	0.00	8.70	2.6	1,404	0.18%
2020/08/10	0.1	8.53	0	0.00	8.58	0.1	1,390	0.01%
2020/08/07	1.1	8.50	0	0.00	8.47	1.1	1,402	0.08%
2020/08/06	0.2	8.53	0	0.00	8.53	0.2	1,401	0.01%
2020/08/05	2.2	8.56	0	0.00	8.57	2.2	1,411	0.16%
2020/08/04	0.7	8.33	1	8.38	8.34	-0.3	1,395	-0.02%
2020/08/03	1.1	8.28	0.1	8.28	8.28	1.1	1,398	0.08%
2020/07/31	0.9	8.28	0	0.00	8.28	0.9	1,396	0.07%
2020/07/27	1.8	8.52	0	0.00	8.48	1.8	1,413	0.13%
2020/07/24	0.1	8.68	0	0.00	8.69	0.1	1,402	0.01%
2020/07/23	0.2	8.74	0	0.00	8.79	0.2	1,394	0.01%
2020/07/21	0.1	8.73	0	0.00	8.75	0.1	1,400	0.00%
2020/07/20	2.1	8.70	1	8.73	8.73	1.1	1,387	0.08%
2020/07/17	0.1	8.69	0.1	8.69	8.69	0.1	1,382	0.01%
2020/07/16	0.3	8.83	0	0.00	8.85	0.3	1,392	0.02%
2020/07/15	0.3	8.70	0.2	8.70	8.73	0.1	1,376	0.01%
2020/07/14	0.1	8.59	0	0.00	8.59	0.1	1,376	0.00%
2020/07/13	0.1	8.53	9	8.56	8.56	-8.9	1,392	-0.64%
2020/07/10	0.4	8.56	0	0.00	8.51	0.4	1,423	0.03%
2020/07/09	0.1	8.68	0	0.00	8.68	0.1	1,436	0.00%
2020/07/08	0.3	8.65	0	0.00	8.66	0.3	1,461	0.02%
2020/07/07	0.6	8.60	0	0.00	8.59	0.6	1,563	0.04%
2020/07/06	0.2	8.65	0	0.00	8.66	0.2	1,589	0.01%
2020/07/03	1.5	8.59	6	8.63	8.62	-4.5	1,596	-0.28%
2020/07/02	1.3	8.62	0	0.00	8.61	1.3	1,604	0.08%
2020/07/01	2.7	8.60	0	0.00	8.59	2.7	1,610	0.17%
2020/06/30	4.9	8.61	0.1	8.64	8.61	4.8	1,612	0.30%
2020/06/29	1.3	8.57	0	0.00	8.58	1.3	1,621	0.08%
2020/06/24	0.5	8.67	0	0.00	8.68	0.5	1,617	0.03%
2020/06/23	0.6	8.70	0	0.00	8.72	0.6	1,617	0.04%
2020/06/22	0.2	8.73	33	8.77	8.74	-32.8	1,618	-2.03%
2020/06/19	60.2	8.75	30	8.75	8.64	30.2	1,622	1.86%
2020/06/18	0.4	8.72	0	0.00	8.72	0.4	1,620	0.02%
2020/06/17	0.5	8.72	0.7	8.72	8.76	-0.2	1,621	-0.02%
2020/06/16	0.1	8.61	0	0.00	8.66	0.1	1,644	0.00%
2020/06/15	0.2	8.53	0	0.00	8.53	0.2	1,712	0.01%
2020/06/12	0.1	8.62	0	0.00	8.55	0.1	1,721	0.00%
2020/06/10	0.4	8.96	0	0.00	9.00	0.4	1,782	0.02%
2020/06/09	0.4	8.92	0	0.00	8.96	0.4	1,825	0.02%
2020/06/08	0.2	8.95	0.2	8.95	8.98	0	1,825	0.00%
2020/06/05	0.5	8.59	0	0.00	8.63	0.5	1,699	0.03%
2020/06/04	0.2	8.50	0	0.00	8.52	0.2	1,710	0.01%
2020/06/03	0.1	8.44	0	0.00	8.48	0.1	1,734	0.00%
2020/06/02	0.1	8.36	0	0.00	8.37	0.1	1,728	0.01%
2020/06/01	0.1	8.36	0	0.00	8.37	0.1	1,724	0.01%
2020/05/29	0.2	8.34	0	0.00	8.32	0.2	1,725	0.01%
2020/05/28	2.1	8.59	0	0.00	8.62	2.1	1,704	0.12%
2020/05/26	0.1	8.36	0	0.00	8.36	0.1	1,611	0.00%
2020/05/25	1.1	8.33	0	8.34	8.34	1.1	1,612	0.07%
2020/05/21	2.3	8.45	0	0.00	8.45	2.3	1,612	0.14%
2020/05/20	0.3	8.39	0	8.39	8.40	0.3	1,611	0.02%
2020/05/19	0.1	8.38	0	0.00	8.39	0.1	1,603	0.00%
2020/05/15	0.1	8.33	0	0.00	8.33	0.1	1,592	0.01%
2020/05/14	0.1	8.33	0	0.00	8.33	0.1	1,577	0.01%
2020/05/13	0.1	8.51	0	0.00	8.54	0.1	1,568	0.01%
2020/05/12	0.1	8.57	0	0.00	8.59	0.1	1,567	0.01%
2020/05/07	0.1	8.57	0	0.00	8.59	0.1	1,537	0.00%
2020/05/06	0.1	8.56	2	8.62	8.55	-1.9	1,526	-0.12%
2020/05/04	0	0.00	2	8.66	8.55	-2	1,518	-0.13%
2020/04/30	0.1	8.91	1	8.95	8.93	-0.9	1,499	-0.06%
2020/04/27	0.1	8.77	0	0.00	8.77	0.1	1,527	0.00%
2020/04/23	0.1	8.70	0	0.00	8.70	0.1	1,508	0.00%
2020/04/21	0	0.00	0.3	8.62	8.62	-0.3	1,496	-0.02%
2020/04/17	2	8.78	0.1	8.65	8.69	1.9	1,452	0.13%
2020/04/15	0.1	8.58	31	8.58	8.62	-30.9	1,399	-2.21%
2020/04/13	30.9	8.52	0	0.00	8.55	30.9	1,349	2.29%
2020/04/10	1.5	9.07	0	0.00	8.92	1.5	1,313	0.11%
2020/04/08	0.1	7.83	0	0.00	7.83	0.1	1,186	0.01%
2020/03/25	0.2	7.94	0	0.00	7.94	0.2	1,183	0.01%
2020/03/23	0.1	7.87	0	0.00	7.87	0.1	1,163	0.01%
2020/03/16	1	8.39	0	0.00	8.35	1	978	0.10%
2020/03/11	0.1	9.00	2	9.09	9.00	-1.9	853	-0.22%
2020/03/06	50	9.05	0	0.00	9.09	50	766	6.52%
2020/03/05	0.1	9.11	0	0.00	9.15	0.1	761	0.01%
2020/03/02	3	9.02	0.4	9.01	9.06	2.6	771	0.34%
2020/02/27	0	0.00	0.1	9.09	9.07	-0.1	782	-0.01%
2020/02/26	0.3	9.13	0	0.00	9.13	0.3	792	0.04%
2020/02/25	1	9.10	0	0.00	9.14	1	791	0.13%
2020/02/19	1	9.20	0	0.00	9.22	1	801	0.12%
2020/02/17	2	9.19	0	0.00	9.20	2	809	0.25%
2020/02/14	0.1	9.22	0	0.00	9.22	0.1	819	0.01%
2020/02/12	0.2	9.18	0	0.00	9.20	0.2	817	0.02%
2020/02/11	0.1	9.14	0	0.00	9.18	0.1	819	0.01%
2020/02/06	0.3	9.18	0	0.00	9.19	0.3	869	0.03%
2020/02/04	0	0.00	0.2	9.11	9.11	-0.2	873	-0.02%
2020/02/03	0.2	9.06	0	0.00	9.05	0.2	866	0.03%
2020/01/31	2.3	9.08	0	0.00	9.10	2.3	851	0.27%
2020/01/30	1	9.10	0	0.00	9.02	1	852	0.12%
2020/01/20	1.1	9.24	0	0.00	9.23	1.1	814	0.14%
2020/01/17	0	0.00	0	9.21	9.24	0	808	0.00%
2020/01/16	0.2	9.18	0	0.00	9.21	0.2	811	0.02%
2020/01/15	4.5	9.15	0	0.00	9.19	4.5	811	0.55%
2020/01/14	1	9.20	0	0.00	9.16	1	815	0.13%
2020/01/13	0.1	9.19	0	0.00	9.19	0.1	815	0.01%
2020/01/10	0.8	9.20	0	0.00	9.20	0.8	863	0.10%
2020/01/09	0.3	9.22	0	0.00	9.19	0.3	861	0.03%
2020/01/08	1	9.20	0	0.00	9.18	1	863	0.12%
2020/01/07	1.1	9.23	0	0.00	9.28	1.1	869	0.13%
2020/01/06	0	0.00	5.1	9.27	9.29	-5.1	872	-0.58%
2019/12/20	0	0.00	4	9.23	9.01	-4	847	-0.47%
2019/12/17	0	0.00	3	9.23	9.26	-3	810	-0.37%
2019/12/13	1	9.06	0	0.00	9.11	1	810	0.12%
2019/12/06	0	0.00	3	9.23	9.25	-3	810	-0.37%
2019/12/04	0	0.00	1	9.23	9.28	-1	806	-0.12%
2019/12/03	0.9	9.24	0	0.00	9.24	0.9	812	0.12%
2019/12/02	0	0.00	25.4	9.21	9.23	-25.4	820	-3.09%
2019/11/29	0	0.00	5	9.26	9.18	-5	823	-0.61%
2019/11/26	0	0.00	8	9.35	9.39	-8	817	-0.98%
2019/11/19	0	0.00	2	9.12	9.14	-2	797	-0.25%
2019/11/15	0	0.00	4	9.09	9.10	-4	801	-0.50%
2019/11/08	11	9.20	0	0.00	9.22	11	798	1.38%
2019/11/06	0	0.00	0.3	9.18	9.18	-0.3	798	-0.04%
2019/11/01	0	0.00	1	9.08	9.09	-1	773	-0.13%
2019/10/23	0	0.00	1	9.10	9.08	-1	788	-0.13%
2019/10/18	2	9.07	0	0.00	9.12	2	795	0.25%
2019/10/17	0	0.00	2.1	9.21	9.24	-2.1	745	-0.28%
2019/09/09	0	0.00	1	9.17	9.20	-1	701	-0.14%
2019/09/04	0.1	9.13	0	0.00	9.17	0.1	708	0.02%
2019/08/27	2	8.89	0	0.00	8.96	2	699	0.29%
2019/08/22	3	9.13	0	0.00	9.14	3	697	0.43%
2019/08/05	5	8.94	0	0.00	8.93	5	768	0.65%
2019/08/02	1	9.01	0	0.00	9.00	1	780	0.13%
2019/07/31	2	9.06	0	0.00	9.06	2	862	0.23%
2019/07/24	1.1	9.12	0	0.00	9.08	1.1	861	0.13%
2019/07/02	0	0.00	2	9.21	9.23	-2	967	-0.21%
2019/06/03	2	9.17	0	0.00	9.21	2	1,093	0.18%
2019/05/16	1	9.18	0	0.00	9.25	1	1,114	0.09%
2019/05/14	37	9.34	0	0.00	9.36	37	1,106	3.35%
2019/05/13	10	9.33	0	0.00	9.33	10	1,093	0.91%
2019/05/09	50	9.64	5	9.57	9.52	45	1,072	4.20%
2019/05/03	5	9.40	0	0.00	9.47	5	1,057	0.47%
2019/04/25	3	9.35	0	0.00	9.35	3	1,050	0.29%
2019/04/24	1	9.43	0	0.00	9.42	1	1,057	0.09%
2019/04/18	0	0.00	1.1	9.54	9.47	-1.1	1,073	-0.10%
2019/04/17	2	9.52	0	0.00	9.66	2	1,078	0.19%
2019/04/16	7	9.51	0	0.00	9.51	7	1,079	0.65%
2019/04/02	5	9.90	0	0.00	9.84	5	1,116	0.45%
2019/02/27	0	0.00	1	10.10	10.10	-1	2,403	-0.04%
2019/02/26	0	0.00	1	10.15	10.10	-1	2,407	-0.04%
2019/02/25	0	0.00	2	10.25	10.20	-2	2,408	-0.08%
2019/02/13	2	10.00	0	0.00	10.00	2	2,358	0.08%
2019/01/17	0.9	9.86	0	0.00	9.86	0.9	2,321	0.04%
2018/12/28	0	0.00	1	10.30	10.30	-1	2,501	-0.04%
2018/12/24	1	10.20	0	0.00	10.25	1	2,469	0.04%
2018/12/22	10	10.30	1	10.35	10.25	9	2,481	0.36%
2018/12/21	1	10.10	1	10.25	10.05	0	2,496	0.00%
2018/12/20	1	10.20	0	0.00	10.05	1	2,440	0.04%
2018/12/13	0	0.00	5	10.65	10.65	-5	2,408	-0.21%
2018/12/07	0	0.00	10	10.65	10.70	-10	2,308	-0.43%
2018/12/06	15	10.77	6	10.75	10.65	9	2,253	0.40%
2018/12/05	31.3	11.25	52	10.98	10.85	-20.7	2,158	-0.96%
2018/11/30	0	0.00	11	10.45	9.75	-11	1,768	-0.62%
2018/11/27	12	10.45	1	10.45	10.45	11	1,565	0.70%
2018/11/26	10	10.25	0	0.00	10.45	10	1,461	0.68%
2018/11/14	0	0.00	3	9.73	9.75	-3	1,300	-0.23%
2018/10/26	1	9.33	0	0.00	9.43	1	1,361	0.07%
2018/10/23	0	9.66	0.2	9.66	9.65	-0.1	1,324	-0.01%
2018/10/17	0	0.00	1	9.64	9.57	-1	1,297	-0.08%
2018/10/12	2	9.38	0	0.00	9.40	2	1,252	0.16%
2018/10/09	0	0.00	1	10.15	10.20	-1	1,222	-0.08%
2018/10/05	11	10.00	10	10.05	10.05	1	1,203	0.08%
2018/10/01	1	10.60	0	0.00	10.55	1	1,159	0.09%
2018/09/28	0	0.00	1	10.55	10.50	-1	1,135	-0.09%
2018/09/27	0	0.00	10	10.40	10.40	-10	1,081	-0.92%
2018/09/21	0	0.00	10	10.40	10.40	-10	1,040	-0.96%
2018/09/17	0	0.00	1	10.30	10.30	-1	1,057	-0.09%
2018/09/12	0	0.00	2	10.10	10.10	-2	1,051	-0.19%
2018/09/10	6	10.00	0	0.00	10.05	6	1,070	0.56%
2018/09/05	1	10.05	0	0.00	10.10	1	1,107	0.09%
2018/08/23	0	0.00	3	10.15	10.15	-3	1,168	-0.26%
2018/08/22	1	10.55	0	0.00	10.50	1	1,171	0.09%
2018/08/20	0	0.00	20	10.50	10.45	-20	1,134	-1.76%
2018/08/17	1	10.50	0	0.00	10.45	1	1,136	0.09%
2018/08/15	0	0.00	18	10.50	10.45	-18	1,172	-1.53%
2018/07/30	0	0.00	5	10.80	10.75	-5	1,297	-0.39%
2018/06/27	0	0.00	17	10.44	10.30	-17	1,499	-1.13%
2018/06/19	0	0.00	1	10.70	10.55	-1	1,538	-0.06%
2018/05/30	10	10.05	0	0.00	10.20	10	1,691	0.59%
2018/05/28	1	10.10	0	0.00	10.15	1	1,786	0.06%
2018/05/23	6	10.10	0	0.00	10.15	6	1,806	0.33%
2018/05/16	5	10.15	0	0.00	10.20	5	1,818	0.27%
2018/05/15	5	10.20	0	0.00	10.15	5	1,827	0.27%
2018/05/11	1	10.35	0	0.00	10.35	1	1,953	0.05%
2018/04/12	1	10.80	0	0.00	10.80	1	2,600	0.04%
2018/04/03	0	0.00	1	10.75	10.75	-1	3,535	-0.03%
2018/03/31	0	0.00	20.9	10.75	10.75	-20.9	3,761	-0.56%
2018/03/30	2	10.90	0	0.00	10.95	2	3,941	0.05%
2018/03/28	5	10.80	0	0.00	10.70	5	3,934	0.13%
2018/03/27	8	10.88	0	0.00	10.80	8	3,931	0.20%
2018/03/19	0	0.00	1	10.95	10.95	-1	3,891	-0.03%
2018/03/13	5	11.00	0	0.00	11.05	5	3,883	0.13%
2018/03/08	3	10.90	0	0.00	10.95	3	3,870	0.08%
2018/03/07	5	11.00	0	0.00	10.85	5	3,860	0.13%
2018/03/06	1	11.05	0	0.00	11.00	1	3,863	0.03%
2018/02/26	5	11.65	0	0.00	11.55	5	3,752	0.13%
2018/02/23	0	0.00	1	11.50	11.50	-1	3,780	-0.03%
2018/02/12	0	0.00	0.3	11.65	11.00	-0.3	3,810	-0.01%
2018/02/09	30	10.57	0	0.00	10.95	30	3,806	0.79%
2018/02/06	31	10.95	0	0.00	10.90	31	3,862	0.80%
2018/02/05	10	11.20	0	0.00	11.30	10	3,783	0.26%
2018/01/30	0	0.00	1	11.65	11.60	-1	3,764	-0.03%
2018/01/22	10	11.65	0	0.00	11.75	10	3,762	0.27%
2018/01/19	0	0.00	25	11.75	11.80	-25	3,740	-0.67%
2018/01/15	23	11.82	10	11.85	11.80	13	3,788	0.34%
2018/01/12	20	12.05	1	12.20	12.15	19	3,754	0.51%
2018/01/11	2	12.20	0	0.00	12.15	2	3,709	0.05%
2018/01/10	1	12.20	1	12.20	12.15	0	3,660	0.00%
2018/01/09	0	0.00	0.2	12.05	12.05	-0.2	3,544	-0.01%
2018/01/04	11	12.55	20	12.65	12.40	-9	3,363	-0.27%
2018/01/03	10	12.50	2	12.40	12.55	8	2,923	0.27%
2018/01/02	34	12.37	0	0.00	12.25	34	2,733	1.24%