燁輝 (2023)-群益金鼎-館前券商分點個股進出

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

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-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/05/29	0	0.00	0	15.40	15.50	0	2,165	0.00%
2024/05/20	15	16.71	0.4	16.39	16.25	14.6	2,189	0.67%
2024/05/16	0	0.00	0.9	16.04	16.10	-0.9	2,094	-0.04%
2024/05/02	0	0.00	1	15.55	15.55	-1	2,078	-0.05%
2024/04/30	0.1	15.35	0	0.00	15.40	0.1	2,080	0.00%
2024/04/26	0	0.00	0.1	15.15	15.20	-0.1	2,044	-0.01%
2024/04/24	2	15.10	0	0.00	15.20	2	2,030	0.10%
2024/04/22	1	15.30	0	0.00	15.25	1	2,064	0.05%
2024/04/19	3	15.40	3	15.35	15.25	0	2,055	0.00%
2024/04/17	0.1	15.20	0	0.00	15.15	0.1	2,009	0.00%
2024/04/16	3	15.12	0	0.00	15.15	3	2,030	0.15%
2024/04/15	2	15.50	1	15.60	15.40	1	2,058	0.05%
2024/04/12	1	15.50	0	0.00	15.50	1	2,064	0.05%
2024/04/11	0.1	15.85	0	0.00	15.75	0.1	2,071	0.00%
2024/04/10	1.1	16.10	0	0.00	16.00	1.1	2,069	0.05%
2024/04/09	0	0.00	8.1	16.51	16.65	-8.1	2,022	-0.40%
2024/04/03	3	15.43	0	0.00	15.30	3	1,824	0.16%
2024/03/28	1	15.30	10	15.35	15.25	-9	2,123	-0.42%
2024/03/27	0	15.20	1	15.30	15.30	-1	2,168	-0.05%
2024/03/22	0	15.45	0	0.00	15.50	0	2,764	0.00%
2024/03/15	0	0.00	0.3	15.00	15.00	-0.3	3,988	-0.01%
2024/03/07	0.5	15.20	0	0.00	15.35	0.5	4,008	0.01%
2024/03/06	0	0.00	0.1	15.35	15.30	-0.1	4,013	0.00%
2024/03/04	0	0.00	0.3	15.35	15.30	-0.3	4,047	-0.01%
2024/03/01	0.1	15.25	0	0.00	15.30	0.1	4,063	0.00%
2024/02/29	1	15.25	0	0.00	15.25	1	4,104	0.02%
2024/02/27	0	0.00	1	15.20	15.30	-1	4,147	-0.02%
2024/02/26	0.2	15.55	0	15.41	15.40	0.2	4,191	0.00%
2024/02/23	1	15.75	6	15.75	15.40	-5	4,391	-0.11%
2024/02/22	2	16.05	0	0.00	15.90	2	4,518	0.04%
2024/02/21	4	15.95	2	15.85	15.90	2	4,509	0.04%
2024/02/20	0	15.80	0	0.00	15.90	0	4,516	0.00%
2024/02/16	0	15.70	8	15.70	15.75	-8	4,579	-0.17%
2024/02/02	5	15.32	0	0.00	15.25	5	4,536	0.11%
2024/01/30	0.1	15.60	0	0.00	15.50	0.1	4,510	0.00%
2024/01/29	0.3	15.75	0	0.00	15.75	0.3	4,506	0.01%
2024/01/12	0	0.00	1	16.40	16.30	-1	4,505	-0.02%
2024/01/10	7	16.72	10	16.70	16.70	-3	4,553	-0.07%
2024/01/09	4	17.18	0.2	17.20	17.10	3.9	4,523	0.09%
2024/01/08	0	0.00	0.1	18.00	17.80	-0.1	4,459	0.00%
2024/01/04	1	17.80	0.1	17.80	17.80	0.9	4,435	0.02%
2024/01/02	1	17.85	0	0.00	17.95	1	4,399	0.02%
2023/12/29	2	17.90	2	17.85	17.85	0	4,381	0.00%
2023/12/28	0.3	17.85	0	0.00	17.75	0.3	4,395	0.01%
2023/12/27	0	0.00	0.1	18.10	17.95	-0.1	4,334	0.00%
2023/12/25	66	18.50	78	18.52	18.05	-12	4,275	-0.28%
2023/12/22	0	0.00	60.2	18.11	18.20	-60.2	4,060	-1.48%
2023/12/21	60	18.40	0	0.00	18.45	60	4,017	1.49%
2023/12/20	77	18.16	116	18.13	18.05	-39	3,882	-1.00%	大賣/
2023/12/19	92	18.29	56	18.03	18.00	36	3,694	0.97%
2023/12/18	148.2	19.15	259	19.06	18.20	-110.8	3,404	-3.26%	大買/大賣/鉅額交易
2023/12/15	128	18.50	0	18.15	18.60	128	2,465	5.19%	大買/鉅額交易
2023/12/14	0	16.90	0	0.00	16.95	0	2,147	0.00%
2023/12/13	0	0.00	0.2	16.80	16.90	-0.2	2,143	-0.01%
2023/12/08	0	17.00	0	0.00	16.95	0	2,125	0.00%
2023/12/06	0.5	17.20	0	17.25	17.20	0.4	2,082	0.02%
2023/12/04	2	16.85	0	0.00	17.15	2	2,043	0.10%
2023/11/24	0	0.00	1	17.05	17.00	-1	1,883	-0.05%
2023/11/22	21.2	17.00	21.4	16.82	16.65	-0.3	1,755	-0.01%
2023/11/21	20	16.70	21	16.60	16.55	-1	1,556	-0.07%
2023/11/17	0	0.00	0.2	15.70	15.70	-0.2	1,404	-0.01%
2023/11/15	0	0.00	0.1	15.50	15.65	-0.1	1,336	0.00%
2023/11/08	1	15.45	0	0.00	15.35	1	1,459	0.07%
2023/11/07	0	0.00	2	15.50	15.45	-2	1,475	-0.14%
2023/11/06	2	15.55	0	0.00	15.55	2	1,489	0.13%
2023/10/31	0	0.00	2	15.50	15.45	-2	1,625	-0.12%
2023/10/30	2	15.45	0	0.00	15.45	2	1,726	0.12%
2023/10/24	0	0.00	4	15.30	15.40	-4	1,780	-0.22%
2023/10/23	0.1	15.20	0	0.00	15.25	0.1	1,791	0.01%
2023/10/16	0	0.00	0.1	15.20	15.15	-0.1	1,801	-0.01%
2023/10/11	0.1	15.20	0	0.00	15.25	0.1	1,821	0.00%
2023/10/05	0	0.00	0.7	15.15	15.25	-0.7	1,874	-0.04%
2023/10/03	0.3	15.10	2.5	15.18	15.20	-2.3	1,880	-0.12%
2023/10/02	0	0.00	0.1	15.15	15.25	-0.1	1,902	0.00%
2023/09/25	0	15.25	0	0.00	15.30	0	1,938	0.00%
2023/09/18	1	15.50	30	15.60	15.50	-29	2,077	-1.40%
2023/09/15	2.1	15.40	0	0.00	15.45	2.1	2,065	0.10%
2023/09/11	0	0.00	0.1	15.10	15.20	-0.1	2,132	-0.01%
2023/09/07	1.2	15.16	0	0.00	15.15	1.2	2,149	0.06%
2023/09/04	0	0.00	1	15.50	15.45	-1	2,161	-0.05%
2023/08/31	1	15.00	2.1	15.05	15.15	-1.1	2,143	-0.05%
2023/08/25	0	0.00	0.1	15.05	15.05	-0.1	2,240	0.00%
2023/08/18	0	0.00	10	15.15	15.25	-10	2,273	-0.44%
2023/08/17	10	14.80	0	0.00	15.00	10	2,267	0.44%
2023/08/16	15	15.15	15	15.02	15.20	0	2,235	0.00%
2023/08/15	5.1	15.05	6	14.95	15.00	-0.9	2,214	-0.04%
2023/08/09	10	15.25	0	0.00	15.25	10	2,201	0.45%
2023/08/08	5	15.75	0	0.00	15.60	5	2,207	0.23%
2023/08/07	0.1	15.60	0.4	15.60	15.60	-0.3	2,214	-0.01%
2023/08/02	35	15.73	0	0.00	15.40	35	2,179	1.61%
2023/08/01	8	15.20	29	15.20	15.20	-21	2,079	-1.01%
2023/07/26	0	0.00	2	15.00	15.00	-2	2,081	-0.10%
2023/07/24	0	0.00	2	15.05	15.10	-2	2,024	-0.10%
2023/07/21	0.8	15.00	0	0.00	15.00	0.8	2,018	0.04%
2023/07/18	0	14.95	0	0.00	15.05	0	2,013	0.00%
2023/07/11	10	15.20	12	15.19	15.15	-2	1,974	-0.10%
2023/07/10	4	15.38	12	15.26	15.25	-8	2,027	-0.39%
2023/07/07	1	15.55	4	15.55	15.60	-3	2,028	-0.15%
2023/07/06	0	0.00	2	15.70	15.80	-2	2,001	-0.10%
2023/07/05	2	15.85	0.5	15.71	15.85	1.5	1,977	0.07%
2023/07/03	0	0.00	1	15.70	15.80	-1	1,940	-0.05%
2023/06/30	0	0.00	5.2	15.70	15.70	-5.2	1,926	-0.27%
2023/06/26	0	0.00	4	15.96	15.80	-4	1,899	-0.21%
2023/06/21	0	0.00	0.1	15.45	15.50	-0.1	1,833	-0.01%
2023/06/16	0.8	15.40	7.4	15.35	15.45	-6.6	1,825	-0.36%
2023/06/15	0.2	15.40	0	0.00	15.35	0.2	1,778	0.01%
2023/06/12	0	0.00	2	15.40	15.35	-2	1,829	-0.11%
2023/06/09	0	0.00	0.4	15.45	15.55	-0.4	1,840	-0.02%
2023/06/08	0.3	15.48	0	0.00	15.45	0.3	1,864	0.01%
2023/06/07	0	0.00	1	15.60	15.60	-1	1,921	-0.05%
2023/06/06	0	0.00	5	15.60	15.60	-5	1,936	-0.26%
2023/06/05	3	15.65	0	0.00	15.60	3	1,950	0.15%
2023/05/31	1	15.35	0	0.00	15.45	1	1,938	0.05%
2023/05/30	2.3	15.29	0	0.00	15.35	2.3	1,951	0.12%
2023/05/25	6	15.38	0	0.00	15.25	6	2,082	0.29%
2023/05/19	0.1	15.35	0	0.00	15.35	0.1	2,119	0.00%
2023/05/17	0	0.00	1	15.55	15.50	-1	2,130	-0.05%
2023/05/10	3	15.25	5	15.25	15.25	-2	2,135	-0.09%
2023/05/08	0	0.00	2	15.20	15.20	-2	2,140	-0.09%
2023/05/04	0	0.00	0.1	14.85	14.85	-0.1	2,257	0.00%
2023/05/03	1	15.05	0	0.00	15.00	1	2,395	0.04%
2023/04/24	0.1	15.40	0	0.00	15.30	0.1	2,737	0.00%
2023/04/21	0.2	15.65	0	0.00	15.40	0.2	2,750	0.01%
2023/04/14	3.4	16.11	0	0.00	16.10	3.4	2,800	0.12%
2023/04/13	0	0.00	1.1	16.24	16.30	-1.1	2,795	-0.04%
2023/04/10	3	15.75	0	0.00	15.65	3	2,922	0.10%
2023/04/07	0	15.58	0	0.00	15.60	0	2,970	0.00%
2023/03/27	1	15.70	0	0.00	15.70	1	4,154	0.02%
2023/03/21	0	0.00	21	15.72	15.70	-21	5,165	-0.41%
2023/03/17	0	0.00	0.1	15.85	15.70	-0.1	5,169	0.00%
2023/03/16	1	15.65	0	0.00	15.50	1	5,157	0.02%
2023/03/13	0	0.00	0.1	16.45	16.40	-0.1	5,144	0.00%
2023/03/10	1	16.55	0	0.00	16.50	1	5,118	0.02%
2023/03/09	1	17.05	0	0.00	17.00	1	5,087	0.02%
2023/03/08	0	0.00	0.1	17.30	17.25	-0.1	5,078	0.00%
2023/03/07	5	17.35	0	0.00	17.30	5	5,081	0.10%
2023/03/02	0.2	16.90	0.1	16.95	17.10	0.1	5,038	0.00%
2023/03/01	0	0.00	1	16.95	16.95	-1	5,018	-0.02%
2023/02/24	0	0.00	5	17.30	17.30	-5	4,980	-0.10%
2023/02/23	0.1	17.45	0	0.00	17.45	0.1	4,959	0.00%
2023/02/22	5.1	17.20	0	0.00	17.20	5.1	4,889	0.10%
2023/02/20	0.2	16.95	0	0.00	17.05	0.2	4,874	0.00%
2023/02/17	0	0.00	3	16.98	16.95	-3	4,948	-0.06%
2023/02/14	0	0.00	30	16.72	16.70	-30	5,077	-0.59%
2023/02/10	1	17.05	0	0.00	16.75	1	5,104	0.02%
2023/02/07	1	17.15	0	0.00	17.25	1	5,071	0.02%
2023/02/06	0	17.20	0	0.00	17.20	0	5,059	0.00%
2023/02/03	30	17.20	3	17.10	17.15	27	5,037	0.54%
2023/02/02	3	17.27	1.4	17.19	17.35	1.6	5,004	0.03%
2023/01/31	5	16.95	24	17.15	17.10	-19	4,780	-0.40%
2023/01/30	0	0.00	0.2	16.35	16.75	-0.2	4,630	0.00%
2023/01/13	0	0.00	1	16.05	15.95	-1	4,530	-0.02%
2023/01/12	0	0.00	0	16.25	16.00	0	4,599	0.00%
2023/01/04	5	16.02	5.1	16.10	15.95	-0.1	4,687	0.00%
2022/12/29	0	0.00	10	15.82	15.95	-10	4,596	-0.22%
2022/12/26	1	16.45	1	16.60	16.45	0	4,507	0.00%
2022/12/23	0	0.00	30	16.70	16.80	-30	4,478	-0.67%
2022/12/22	38.1	16.85	12	16.90	16.90	26.1	4,441	0.59%
2022/12/21	14	17.08	9	16.94	16.80	5	4,277	0.12%
2022/12/20	4	16.00	5	16.10	16.00	-1	3,727	-0.03%
2022/12/19	0	15.95	0	0.00	15.80	0	3,613	0.00%
2022/12/16	20	16.40	2.2	16.32	16.20	17.8	3,543	0.50%
2022/12/15	13	16.66	13	16.35	16.35	0	3,456	0.00%
2022/12/14	8	15.88	4	16.00	15.85	4	3,164	0.13%
2022/12/13	1	15.90	10	15.79	15.80	-9	2,958	-0.30%
2022/12/08	1	15.10	0	0.00	15.10	1	2,705	0.04%
2022/12/07	8	15.09	1	15.20	15.05	7	2,713	0.26%
2022/12/01	0	0.00	1	15.30	15.20	-1	2,825	-0.04%
2022/11/30	1	15.15	0	0.00	15.15	1	2,822	0.04%
2022/11/25	0.2	15.00	0	0.00	14.90	0.2	2,909	0.01%
2022/11/24	0.1	15.00	0	0.00	15.00	0.1	2,905	0.00%
2022/11/22	0.1	14.90	0	0.00	14.95	0.1	2,986	0.00%
2022/11/21	1	14.95	0	0.00	14.90	1	3,025	0.03%
2022/11/15	3	15.30	3	15.45	15.30	0	3,064	0.00%
2022/11/14	0	0.00	1	15.10	15.15	-1	3,021	-0.03%
2022/11/08	0	0.00	21	14.70	14.65	-21	3,168	-0.66%
2022/11/07	0	0.00	2	14.60	14.85	-2	3,332	-0.06%
2022/11/02	0	0.00	1	14.55	14.40	-1	3,345	-0.03%
2022/10/28	2	14.35	0	0.00	14.30	2	3,476	0.06%
2022/10/27	1	14.35	1	14.50	14.50	0	3,560	0.00%
2022/10/26	0	0.00	5	14.25	14.40	-5	3,731	-0.13%
2022/10/25	0	0.00	2	14.20	14.35	-2	4,019	-0.05%
2022/10/24	1	14.35	0.3	14.40	14.30	0.7	4,025	0.02%
2022/10/21	1.4	14.35	4	14.35	14.20	-2.6	4,020	-0.07%
2022/10/20	7.1	14.29	2	14.30	14.65	5.1	4,029	0.13%
2022/10/19	3	14.40	1.1	14.35	14.40	1.9	3,973	0.05%
2022/10/18	0	0.00	12	14.34	14.35	-12	3,996	-0.30%
2022/10/17	3.1	13.25	0	0.00	13.55	3.1	3,914	0.08%
2022/10/13	2	13.80	2	13.50	13.30	0	3,933	0.00%
2022/10/12	10	13.85	0	0.00	13.90	10	3,935	0.25%
2022/10/11	1	13.75	5	13.90	13.95	-4	3,972	-0.10%
2022/09/28	0.1	13.30	0	0.00	13.15	0.1	4,181	0.00%
2022/09/27	0	13.45	0	0.00	13.70	0	4,172	0.00%
2022/09/26	0.2	13.36	0	0.00	13.45	0.2	4,192	0.01%
2022/09/23	0	14.15	0	0.00	14.00	0	4,202	0.00%
2022/09/19	10	15.10	0	0.00	14.60	10	4,244	0.24%
2022/09/16	0	0.00	0	14.75	14.90	0	4,243	0.00%
2022/09/13	0.5	15.17	1	15.10	15.10	-0.6	4,419	-0.01%
2022/09/08	0.2	14.95	0	0.00	15.05	0.2	4,581	0.00%
2022/09/07	0	14.75	100	14.55	14.70	-100	4,579	-2.18%
2022/09/05	0.2	15.00	0	0.00	14.90	0.2	4,560	0.00%
2022/09/01	0.1	15.40	0	0.00	15.30	0.1	4,514	0.00%
2022/08/30	0	0.00	3	15.60	15.65	-3	4,489	-0.07%
2022/08/22	0	0.00	0	16.35	16.20	0	4,411	0.00%
2022/08/17	30	16.45	30	16.28	16.25	0	4,338	0.00%
2022/08/16	0.2	16.20	0	0.00	16.05	0.2	4,264	0.00%
2022/08/15	1	16.15	1	16.15	16.20	0	4,234	0.00%
2022/08/12	20.1	16.10	20	15.95	15.80	0.1	4,157	0.00%
2022/08/11	0.2	15.65	0	0.00	15.65	0.2	4,007	0.00%
2022/08/10	0	0.00	10	15.50	15.45	-10	4,028	-0.25%
2022/08/09	0	15.55	0	0.00	15.45	0	4,039	0.00%
2022/08/04	1	15.50	0	0.00	15.65	1	4,105	0.02%
2022/08/03	0	0.00	10	15.99	16.00	-10	4,092	-0.24%
2022/08/02	1	17.25	1	16.95	16.60	0	4,065	0.00%
2022/08/01	39.1	17.24	20	17.13	17.40	19.1	4,002	0.48%
2022/07/25	10	16.65	0	0.00	16.65	10	3,879	0.26%
2022/07/21	2	16.00	1	16.05	16.15	1	3,948	0.03%
2022/07/20	1	16.15	0	0.00	16.05	1	4,075	0.02%
2022/07/18	0	0.00	2	15.45	15.80	-2	4,211	-0.05%
2022/07/06	0	0.00	4	15.90	16.10	-4	6,115	-0.07%
2022/07/01	0.1	16.55	20	16.35	16.10	-19.9	6,652	-0.30%
2022/06/30	1	16.75	0	0.00	16.60	1	6,649	0.02%
2022/06/29	0	0.00	1	17.15	17.25	-1	6,698	-0.01%
2022/06/27	0	0.00	241	17.80	17.80	-241	6,783	-3.55%	大賣/鉅額交易
2022/06/24	0	0.00	2	17.15	17.30	-2	6,824	-0.03%
2022/06/23	0	0.00	3	16.60	16.85	-3	6,912	-0.04%
2022/06/22	1	17.05	0	0.00	17.15	1	6,949	0.01%
2022/06/13	0.1	19.50	5	19.75	19.40	-4.9	8,212	-0.06%
2022/06/10	3	20.27	31	20.30	20.25	-28	8,440	-0.33%
2022/06/08	0	0.00	230.1	20.60	20.50	-230.1	9,129	-2.52%	大賣/鉅額交易
2022/06/07	6	20.63	0	0.00	20.60	6	9,276	0.06%
2022/05/26	10	20.40	1	20.20	20.20	9	11,107	0.08%
2022/05/23	0	20.47	0	0.00	20.35	0	11,506	0.00%
2022/05/20	0	0.00	21	20.35	20.35	-21	11,790	-0.18%
2022/05/18	0	0.00	10	20.40	20.40	-10	12,400	-0.08%
2022/05/12	0.1	19.55	0	0.00	18.85	0.1	12,406	0.00%
2022/05/05	0	0.00	1	21.50	21.25	-1	12,526	-0.01%
2022/04/29	0	21.60	3.1	21.42	21.35	-3.1	12,721	-0.02%
2022/04/28	4.1	21.40	0	0.00	21.40	4.1	12,776	0.03%
2022/04/27	1	21.10	0	0.00	21.15	1	12,812	0.01%
2022/04/26	2	22.40	0	0.00	21.65	2	12,748	0.02%
2022/04/25	1.2	22.37	1	22.60	22.30	0.2	12,679	0.00%
2022/04/21	4.1	23.57	0	0.00	23.45	4.1	12,640	0.03%
2022/04/20	10	23.78	3	23.87	23.70	7	12,743	0.05%
2022/04/19	5	24.20	0	0.00	24.15	5	12,708	0.04%
2022/04/18	5.2	24.35	15	24.48	24.15	-9.8	12,698	-0.08%
2022/04/15	9	25.64	9	25.80	25.50	0	12,581	0.00%
2022/04/14	40	25.91	27	25.95	25.70	13	12,459	0.10%
2022/04/13	21	25.88	33	26.11	26.20	-12	12,085	-0.10%
2022/04/12	0	0.00	0.1	25.05	24.85	-0.1	11,383	0.00%
2022/04/11	12	25.21	0	0.00	24.85	12	11,297	0.11%
2022/04/07	1	25.35	3.1	24.22	24.05	-2.1	11,091	-0.02%
2022/04/06	0	0.00	5.1	24.60	24.40	-5.1	10,787	-0.05%
2022/04/01	4	24.91	17	24.93	24.85	-13	10,767	-0.12%
2022/03/30	7	24.35	0	0.00	24.55	7	10,805	0.06%
2022/03/29	8	24.73	0	0.00	24.40	8	10,852	0.07%
2022/03/28	4	24.64	0	0.00	24.85	4	11,003	0.04%
2022/03/25	2	25.15	0	0.00	25.35	2	11,180	0.02%
2022/03/24	5	25.30	6	25.11	25.10	-1	11,456	-0.01%
2022/03/23	6.1	25.15	8	25.29	25.25	-1.9	11,650	-0.02%
2022/03/22	6	25.52	5	25.40	25.40	1	11,568	0.01%
2022/03/21	8.1	25.39	10	25.73	25.40	-1.9	11,354	-0.02%
2022/03/18	0	0.00	1	25.05	24.95	-1	10,931	-0.01%
2022/03/17	3	24.45	103	25.00	24.95	-100	11,058	-0.90%	大賣/
2022/03/16	4	24.19	9	24.88	24.15	-5	10,939	-0.05%
2022/03/15	0	0.00	5	25.08	24.50	-5	10,857	-0.05%
2022/03/14	6	25.27	8	25.20	25.40	-2	10,860	-0.02%
2022/03/11	12	24.80	23	24.81	25.10	-11	10,681	-0.10%
2022/03/10	109	24.02	4	23.45	24.00	105	10,407	1.01%	大買/鉅額交易
2022/03/09	5	23.30	7	23.35	23.35	-2	10,396	-0.02%
2022/03/08	18.1	25.55	7	25.67	23.25	11.1	10,412	0.11%
2022/03/07	3.2	25.10	6	25.03	25.00	-2.8	9,865	-0.03%
2022/03/04	5	25.20	9	24.80	24.90	-4	9,645	-0.04%
2022/03/03	0	0.00	8.1	25.03	25.05	-8.1	9,591	-0.08%
2022/03/02	3	24.75	0	0.00	24.70	3	9,623	0.03%
2022/03/01	9	25.11	7	25.10	24.60	2	9,828	0.02%
2022/02/24	2	23.65	12	23.67	23.25	-10	10,445	-0.10%
2022/02/23	5.1	24.05	0	0.00	24.25	5.1	10,462	0.05%
2022/02/22	3.1	24.33	1	24.25	23.85	2.1	10,545	0.02%
2022/02/21	57.1	25.00	41	25.04	24.90	16.1	10,367	0.16%
2022/02/17	0	0.00	10	23.55	23.60	-10	10,212	-0.10%
2022/02/15	0	0.00	2	23.45	23.25	-2	10,743	-0.02%
2022/02/11	0	0.00	17	23.79	23.80	-17	11,725	-0.14%
2022/02/10	0	0.00	10	23.50	23.80	-10	12,069	-0.08%
2022/02/09	10	23.40	1	23.50	23.50	9	12,812	0.07%
2022/02/08	10	23.05	10	23.23	23.20	0	12,835	0.00%
2022/02/07	15	22.63	14	22.83	22.90	1	12,956	0.01%
2022/01/26	0	21.40	0	0.00	21.50	0	13,038	0.00%
2022/01/25	7.2	21.58	11	21.26	21.10	-3.8	13,177	-0.03%
2022/01/24	6	21.93	7	21.69	21.55	-1	13,247	-0.01%
2022/01/20	0	0.00	1	22.90	22.95	-1	13,369	-0.01%
2022/01/19	6	22.50	6	22.45	22.40	0	13,390	0.00%
2022/01/17	1.2	22.41	0	0.00	22.80	1.2	13,735	0.01%
2022/01/14	0.1	22.70	0	0.00	22.75	0.1	14,336	0.00%
2022/01/13	2	23.35	6	23.33	23.35	-4	14,550	-0.03%
2022/01/12	0.2	22.80	12	22.44	22.55	-11.9	14,550	-0.08%
2022/01/11	5.1	22.95	5	22.95	22.85	0.1	14,562	0.00%
2022/01/10	11	23.55	0	0.00	23.10	11	14,750	0.07%
2022/01/07	1	23.60	5	23.55	23.50	-4	14,865	-0.03%
2022/01/06	8	24.13	0	0.00	24.00	8	14,961	0.05%
2022/01/05	6	24.60	0	0.00	24.35	6	15,153	0.04%
2022/01/04	0.2	24.62	0	0.00	24.55	0.2	15,404	0.00%
2022/01/03	1.1	24.91	0.1	24.85	24.80	1	15,625	0.01%
2021/12/29	0	0.00	2	25.35	25.30	-2	16,057	-0.01%
2021/12/28	6.1	25.36	10	25.25	25.05	-3.9	16,410	-0.02%
2021/12/27	10	25.30	0	0.00	25.15	10	16,882	0.06%
2021/12/24	6	25.90	5	25.58	25.40	1	17,204	0.01%
2021/12/23	1	25.70	6	25.63	25.75	-5	17,581	-0.03%
2021/12/22	24	25.76	11	25.56	25.70	13	17,728	0.07%
2021/12/21	6	25.23	16	25.14	25.70	-10	17,674	-0.06%
2021/12/20	52	25.60	59	25.45	25.50	-7	17,575	-0.04%
2021/12/17	7	24.74	22	25.00	24.90	-15	17,442	-0.09%
2021/12/15	10	24.15	10.1	24.65	24.50	-0.1	17,638	0.00%
2021/12/14	0.1	24.10	0	0.00	24.05	0.1	17,799	0.00%
2021/12/13	0	0.00	6	25.00	24.80	-6	17,831	-0.03%
2021/12/10	7	24.63	6	24.41	24.30	1	17,825	0.01%
2021/12/08	55	25.37	51	25.30	24.60	4	18,631	0.02%
2021/12/06	13.2	24.26	0	0.00	24.10	13.2	18,890	0.07%
2021/12/03	1	24.00	0	0.00	23.90	1	19,060	0.01%
2021/12/02	5	23.75	5.1	24.00	24.00	-0.1	19,280	0.00%
2021/11/30	0	0.00	2	23.80	23.85	-2	19,891	-0.01%
2021/11/29	6	23.70	6	23.95	23.85	0	20,159	0.00%
2021/11/26	1	24.75	1	24.90	24.30	0	20,939	0.00%
2021/11/25	27	25.36	17	25.33	25.10	10	21,645	0.05%
2021/11/24	126	25.40	126	25.12	25.40	0	22,205	0.00%	大買/大賣/
2021/11/23	1	24.25	15	24.35	24.20	-14	22,685	-0.06%
2021/11/22	1	23.60	7	23.70	23.65	-6	23,119	-0.03%
2021/11/19	9.1	24.02	7	24.04	23.55	2.1	23,230	0.01%
2021/11/18	0	0.00	0	24.50	24.35	0	23,455	0.00%
2021/11/17	21.2	24.51	21	24.70	24.30	0.2	23,817	0.00%
2021/11/16	15	25.09	20	24.77	24.45	-5	24,062	-0.02%
2021/11/15	8.1	25.37	11	25.24	25.25	-2.9	24,229	-0.01%
2021/11/12	57	26.27	34	26.71	26.00	23	24,884	0.09%
2021/11/11	52.5	26.74	63.1	27.14	26.75	-10.6	25,148	-0.04%
2021/11/10	2.1	26.15	2.1	25.93	26.00	0	24,732	0.00%
2021/11/09	17	26.40	6	26.33	26.30	11	24,882	0.04%
2021/11/08	217	26.65	210	26.74	26.85	7	24,932	0.03%	大買/大賣/
2021/11/05	33.5	24.89	3	25.27	24.90	30.5	24,907	0.12%
2021/11/04	4.1	25.21	5	25.08	24.90	-0.9	25,405	0.00%
2021/11/03	0	0.00	10	25.40	25.35	-10	25,735	-0.04%
2021/11/02	0.2	24.70	4	24.88	24.55	-3.8	25,951	-0.01%
2021/11/01	1	24.75	13	24.84	24.70	-12	26,293	-0.05%
2021/10/29	20	24.58	16	24.71	24.80	4	26,576	0.02%
2021/10/28	7	24.78	7	25.03	24.85	0	26,880	0.00%
2021/10/27	72	24.91	71	25.03	24.80	1	27,377	0.00%
2021/10/26	8	25.10	23	25.15	25.10	-15	28,389	-0.05%
2021/10/25	19	25.00	30	24.71	24.95	-11	28,888	-0.04%
2021/10/22	45.2	25.02	7	24.85	24.30	38.2	29,541	0.13%
2021/10/21	17.2	26.12	27.1	26.38	26.60	-9.9	29,637	-0.03%
2021/10/20	22	26.00	54	25.94	25.65	-32	29,868	-0.11%
2021/10/19	7	26.11	7	25.92	25.90	0	30,540	0.00%
2021/10/18	22.1	25.76	6	26.08	26.00	16.1	31,591	0.05%
2021/10/15	20	26.41	10	26.19	26.45	10	33,490	0.03%
2021/10/14	25	25.85	214	26.11	26.10	-189	35,622	-0.53%	大賣/鉅額交易
2021/10/13	8	25.78	9	25.78	25.45	-1	36,315	0.00%
2021/10/12	28.3	26.39	26	26.48	25.75	2.3	36,411	0.01%
2021/10/08	24	27.25	14	27.31	26.75	10	36,401	0.03%
2021/10/07	16	26.85	18	27.18	27.50	-2	36,539	-0.01%
2021/10/06	15	27.77	12.1	27.47	27.15	3	36,742	0.01%
2021/10/05	33	27.03	26	26.77	27.80	7	37,206	0.02%
2021/10/04	36	26.81	44	26.55	26.30	-8	37,152	-0.02%
2021/10/01	25.2	29.34	11	29.40	28.70	14.2	37,148	0.04%
2021/09/30	6	29.93	21	30.17	30.50	-15	37,341	-0.04%
2021/09/29	3	28.62	2	28.90	29.15	1	37,673	0.00%
2021/09/28	6.1	29.38	0	0.00	28.80	6.1	40,602	0.01%
2021/09/27	1	29.20	2	29.30	29.50	-1	45,209	0.00%
2021/09/24	4	29.23	6	29.34	29.30	-2	50,723	0.00%
2021/09/23	21	27.92	22	28.25	28.40	-1	51,548	0.00%
2021/09/22	13	28.10	10	27.91	27.80	3	53,359	0.01%
2021/09/17	13	30.08	13	29.92	29.85	0	55,127	0.00%
2021/09/16	17	30.39	15	30.60	30.45	2	56,569	0.00%
2021/09/15	3	30.08	6	30.26	30.90	-3	58,020	-0.01%
2021/09/14	32.1	31.06	19	31.23	30.60	13.1	60,030	0.02%
2021/09/13	25	31.68	34	31.59	31.95	-9	61,275	-0.01%
2021/09/10	12	31.08	1	30.95	30.85	11	61,201	0.02%
2021/09/09	9	30.47	9	30.57	31.00	0	61,181	0.00%
2021/09/08	5	30.37	4	30.48	29.75	1	61,596	0.00%
2021/09/07	29.1	31.06	29	31.07	30.30	0.1	62,033	0.00%
2021/09/06	5	31.50	7	31.71	31.20	-2	62,210	0.00%
2021/09/03	73	32.03	84	32.01	31.30	-11	62,354	-0.02%
2021/09/02	6.1	31.67	24	31.96	31.25	-17.9	62,488	-0.03%
2021/09/01	103.1	33.38	102	33.45	32.50	1.1	62,508	0.00%	大買/大賣/
2021/08/31	132	32.92	227.2	32.85	32.70	-95.2	62,339	-0.15%	大買/大賣/
2021/08/30	191	32.97	176	33.02	32.35	15	62,160	0.02%	大買/大賣/
2021/08/27	130.2	32.23	194	32.31	32.35	-63.9	62,004	-0.10%	大買/大賣/
2021/08/26	85	33.40	39.3	33.38	33.55	45.7	61,746	0.07%
2021/08/25	4	30.35	4	30.38	30.50	0	62,734	0.00%
2021/08/24	16	29.94	33.4	30.30	30.75	-17.4	63,697	-0.03%
2021/08/23	50	30.76	73.2	30.54	30.40	-23.2	66,660	-0.03%
2021/08/20	11	29.63	31	29.89	29.75	-20	67,728	-0.03%
2021/08/19	24.1	30.04	15	30.10	29.30	9.1	68,138	0.01%
2021/08/18	33	30.09	24.1	29.77	31.55	9	68,357	0.01%
2021/08/17	2.1	31.03	65.1	30.98	29.60	-62.9	68,171	-0.09%
2021/08/16	25	33.44	13	33.00	32.20	12	68,123	0.02%
2021/08/13	33	33.99	37	34.00	33.25	-4	68,637	-0.01%
2021/08/12	102	33.68	48	33.93	34.65	54	69,245	0.08%	大買/
2021/08/11	10	34.35	5	34.29	33.05	5	70,628	0.01%
2021/08/10	33	34.32	38	34.52	33.85	-5	70,863	-0.01%
2021/08/09	50	34.45	68	34.28	33.80	-18	71,352	-0.03%
2021/08/06	21	33.85	38	33.70	33.35	-17	72,107	-0.02%
2021/08/05	11	33.64	57	33.27	33.20	-46	73,352	-0.06%
2021/08/04	6.1	35.40	35	35.40	34.80	-28.9	74,615	-0.04%
2021/08/03	21	36.07	20	36.15	36.15	1	78,196	0.00%
2021/08/02	111	36.10	12	35.77	36.45	99	79,599	0.12%	大買/
2021/07/30	89.1	37.08	67	36.53	35.05	22.1	80,212	0.03%
2021/07/29	54	35.26	51.2	35.27	35.75	2.8	81,024	0.00%
2021/07/28	65.1	34.12	60	33.83	33.40	5.1	83,271	0.01%
2021/07/27	9.2	34.24	9	34.28	33.20	0.2	84,456	0.00%
2021/07/26	20	35.71	38.2	35.90	35.40	-18.2	85,770	-0.02%
2021/07/23	31	35.80	12	35.88	35.35	19	87,716	0.02%
2021/07/22	50	35.50	50	35.71	34.65	0	87,398	0.00%
2021/07/21	302	39.40	212.2	39.61	36.80	89.8	86,817	0.10%	大買/大賣/
2021/07/20	293.2	39.42	330	39.42	38.55	-36.8	85,356	-0.04%	大買/大賣/
2021/07/19	80	39.70	36.5	39.63	40.70	43.5	83,561	0.05%
2021/07/16	23	36.98	25.1	36.65	37.25	-2.1	84,223	0.00%
2021/07/15	27	35.52	6.2	35.53	36.80	20.8	84,820	0.02%
2021/07/14	31.1	33.66	45	33.89	33.70	-14	86,097	-0.02%
2021/07/13	25.1	36.03	34.1	36.48	35.35	-9	87,028	-0.01%
2021/07/12	28	38.79	77.3	38.49	38.50	-49.3	88,113	-0.06%
2021/07/09	14	36.41	7.2	36.40	36.45	6.8	88,341	0.01%
2021/07/08	65	36.20	13.1	35.44	36.45	51.9	89,611	0.06%
2021/07/07	16	34.13	33.3	34.26	34.20	-17.3	90,100	-0.02%
2021/07/06	73.1	36.16	12	35.55	35.45	61.1	90,592	0.07%
2021/07/05	348	39.54	308.4	39.74	38.05	39.6	90,514	0.04%	大買/大賣/
2021/07/02	514.3	38.12	465.7	37.96	37.55	48.6	88,370	0.05%	大買/大賣/
2021/07/01	1,174.1	35.43	1,148.2	35.37	36.55	25.9	84,005	0.03%	大買/大賣/
2021/06/30	16	33.04	59.8	33.24	33.25	-43.8	78,935	-0.06%
2021/06/29	52	29.99	71	30.14	30.25	-19	78,221	-0.02%
2021/06/28	76	26.64	108.2	26.79	27.50	-32.2	76,282	-0.04%	大賣/
2021/06/25	185.1	25.26	190.5	25.36	25.00	-5.4	74,177	-0.01%	大買/大賣/
2021/06/24	61	24.79	130	24.81	24.70	-69	72,552	-0.10%	大賣/
2021/06/23	865.1	25.09	881	25.19	23.75	-15.9	70,919	-0.02%	大買/大賣/
2021/06/22	41	24.04	120.2	24.22	24.30	-79.2	68,843	-0.12%	大賣/
2021/06/21	11	22.41	84	22.25	22.10	-73	67,145	-0.11%
2021/06/18	21	23.25	2	23.43	23.10	19	66,742	0.03%
2021/06/17	74	23.63	51.1	23.84	23.20	23	66,405	0.03%
2021/06/16	29	24.01	49	23.87	23.10	-20	65,775	-0.03%
2021/06/15	31	23.50	46	23.72	23.80	-15	65,127	-0.02%
2021/06/11	55	23.28	58.1	23.33	22.90	-3.1	64,654	0.00%
2021/06/10	41	22.55	38.1	22.90	23.25	2.9	64,216	0.00%
2021/06/09	22	23.15	8.1	23.01	22.90	13.9	63,706	0.02%
2021/06/08	75	23.94	26	23.97	23.80	49	63,618	0.08%
2021/06/07	33	22.98	27	22.95	23.00	6	62,950	0.01%
2021/06/04	90	24.18	44	24.72	23.50	46	62,282	0.07%
2021/06/03	59	24.56	109	24.48	24.45	-50	61,710	-0.08%	大賣/
2021/06/02	213	24.59	272.1	24.64	24.50	-59.1	60,894	-0.10%	大買/大賣/
2021/06/01	223.1	23.87	146	23.99	23.85	77.1	59,204	0.13%	大買/大賣/
2021/05/31	361	24.09	282.1	24.31	23.45	78.9	58,251	0.14%	大買/大賣/
2021/05/28	70	22.18	326.8	22.29	22.70	-256.8	55,125	-0.47%	大賣/鉅額交易
2021/05/27	78	21.24	91	21.45	20.65	-13	53,665	-0.02%
2021/05/26	203	20.79	92.1	20.74	20.85	110.9	52,913	0.21%	大買/鉅額交易
2021/05/25	13.4	20.36	89	20.15	20.45	-75.6	52,288	-0.14%
2021/05/24	50	20.68	47	20.71	20.15	3	51,785	0.01%
2021/05/21	181	20.04	217.1	20.17	20.40	-36.1	51,592	-0.07%	大買/大賣/
2021/05/20	161.3	20.50	160.1	20.07	20.15	1.2	50,742	0.00%	大買/大賣/
2021/05/19	393	20.91	378.2	20.95	21.30	14.8	49,862	0.03%	大買/大賣/
2021/05/18	32	19.45	36.1	19.25	20.00	-4.1	48,134	-0.01%
2021/05/17	237.2	18.64	427.5	18.80	18.20	-190.3	47,212	-0.40%	大買/大賣/鉅額交易
2021/05/14	217.3	21.02	47	21.38	20.20	170.3	46,130	0.37%	大買/鉅額交易
2021/05/13	266.3	22.83	287.1	22.42	22.40	-20.8	44,853	-0.05%	大買/大賣/
2021/05/12	312.1	26.44	83.5	25.58	24.85	228.6	43,204	0.53%	大買/鉅額交易
2021/05/11	489.1	26.95	462.9	27.21	27.60	26.2	41,440	0.06%	大買/大賣/
2021/05/10	128	24.20	110.2	24.79	25.30	17.8	37,415	0.05%	大買/大賣/
2021/05/07	98	22.78	76	22.60	23.00	22	35,579	0.06%
2021/05/06	191	22.73	276.3	22.60	22.95	-85.3	34,355	-0.25%	大買/大賣/
2021/05/05	266	22.45	246.2	22.32	21.95	19.9	32,449	0.06%	大買/大賣/
2021/05/04	122.3	23.77	97.1	22.21	21.50	25.2	29,559	0.09%	大買/
2021/05/03	350.2	23.60	264.5	23.70	23.85	85.7	27,541	0.31%	大買/大賣/
2021/04/29	86	20.92	60.9	21.12	21.70	25.1	25,745	0.10%
2021/04/28	1.1	19.75	0	0.00	19.75	1.1	23,293	0.00%
2021/04/27	9.2	20.47	8.2	20.49	20.25	1	22,893	0.00%
2021/04/26	1	20.45	7.1	20.18	20.60	-6.1	22,344	-0.03%
2021/04/23	15.4	19.76	1	20.15	19.55	14.4	21,722	0.07%
2021/04/22	34.2	20.60	13	21.04	20.05	21.2	21,303	0.10%
2021/04/21	111	20.14	101	20.12	19.90	10	19,815	0.05%	大買/大賣/
2021/04/20	97.3	19.56	107	19.71	19.85	-9.7	18,936	-0.05%	大賣/
2021/04/19	169.7	19.69	86	20.19	20.20	83.7	17,592	0.48%	大買/
2021/04/16	45.1	18.22	74.7	17.95	18.40	-29.7	16,366	-0.18%
2021/04/15	23	17.13	25.3	17.20	17.20	-2.3	15,111	-0.01%
2021/04/14	30	16.69	48	16.66	16.95	-18	14,494	-0.12%
2021/04/13	42.3	16.69	55	16.70	16.35	-12.7	13,236	-0.10%
2021/04/12	34.4	15.98	18.1	16.27	16.65	16.3	13,078	0.12%
2021/04/09	1	14.70	33	14.96	15.15	-32	12,276	-0.26%
2021/04/08	32	15.10	7	15.30	15.15	25	11,717	0.21%
2021/04/07	5.3	14.15	13	14.18	14.30	-7.7	11,170	-0.07%
2021/04/06	4	14.30	9.1	14.08	14.40	-5.1	11,169	-0.05%
2021/04/01	16.2	13.53	300.1	13.65	13.65	-283.9	10,938	-2.60%	大賣/鉅額交易
2021/03/31	1	13.40	3	13.25	13.35	-2	10,675	-0.02%
2021/03/29	0	0.00	2	13.15	13.15	-2	10,974	-0.02%
2021/03/25	0	0.00	0.1	13.30	13.10	-0.1	13,016	0.00%
2021/03/24	0	0.00	2.7	13.22	13.20	-2.7	13,110	-0.02%
2021/03/23	0	0.00	5	13.30	13.30	-5	13,418	-0.04%
2021/03/22	0	0.00	0.1	13.45	13.55	-0.1	13,857	0.00%
2021/03/19	2	13.20	12	13.13	13.35	-10	15,180	-0.07%
2021/03/18	6.1	13.30	2	13.40	13.25	4.1	15,350	0.03%
2021/03/17	9	13.35	1	13.25	13.25	8	15,783	0.05%
2021/03/16	0.2	13.35	0.1	13.45	13.40	0.1	16,480	0.00%
2021/03/15	11	13.66	19	13.66	13.60	-8	16,525	-0.05%
2021/03/12	30	13.75	10.1	13.60	13.60	19.9	16,507	0.12%
2021/03/11	0	0.00	10.1	13.55	13.45	-10.1	16,296	-0.06%
2021/03/09	0	0.00	4	13.70	13.40	-4	16,511	-0.02%
2021/03/08	1	13.25	0	0.00	13.25	1	16,446	0.01%
2021/03/05	0	0.00	0.1	13.10	13.00	-0.1	16,642	0.00%
2021/03/04	3.1	13.63	2	13.60	13.40	1	17,215	0.01%
2021/03/03	2	13.50	7	13.40	13.45	-5	17,626	-0.03%
2021/03/02	5.1	13.10	2	13.25	13.00	3	17,454	0.02%
2021/02/26	2.1	13.10	0.5	13.15	13.15	1.6	17,763	0.01%
2021/02/25	0	0.00	117	13.21	13.20	-117	18,144	-0.64%	大賣/鉅額交易
2021/02/24	14.6	12.95	20	13.20	12.90	-5.4	19,110	-0.03%
2021/02/23	12	13.48	13	13.43	13.30	-1	19,086	-0.01%
2021/02/22	1	12.85	0.6	12.82	12.95	0.4	18,969	0.00%
2021/02/19	0	0.00	1	12.60	12.60	-1	18,884	-0.01%
2021/02/18	10	12.45	3	12.52	12.60	7	18,979	0.04%
2021/02/17	12	11.98	1	12.05	12.05	11	18,893	0.06%
2021/02/05	0	0.00	0.2	11.55	11.55	-0.2	18,769	0.00%
2021/02/04	0.1	11.75	0	0.00	11.70	0.1	18,775	0.00%
2021/02/03	0	0.00	0.5	11.68	11.65	-0.5	18,835	0.00%
2021/02/02	1	11.80	1	11.90	11.85	0	18,830	0.00%
2021/01/29	0	0.00	0.1	11.50	11.35	-0.1	18,763	0.00%
2021/01/28	1	11.60	10	11.60	11.70	-9	18,735	-0.05%
2021/01/27	0	0.00	0.1	11.75	11.80	-0.1	18,763	0.00%
2021/01/26	0	12.05	0	0.00	11.85	0	18,747	0.00%
2021/01/22	0	0.00	5	11.95	12.00	-5	18,675	-0.03%
2021/01/21	0	0.00	295	11.44	11.45	-295	18,457	-1.60%	大賣/鉅額交易
2021/01/20	0	0.00	0.1	11.55	11.50	-0.1	18,482	0.00%
2021/01/18	1	12.10	7.1	11.76	12.05	-6.1	18,683	-0.03%
2021/01/15	0.3	12.20	9.1	12.20	12.20	-8.8	18,587	-0.05%
2021/01/14	0	12.75	10.2	12.85	12.80	-10.2	18,437	-0.06%
2021/01/12	0.2	12.62	6	12.69	12.50	-5.8	18,285	-0.03%
2021/01/11	2.3	13.25	1	13.20	13.25	1.3	18,088	0.01%
2021/01/08	1.2	13.45	23	13.67	13.55	-21.8	18,065	-0.12%
2021/01/07	14	13.63	3.2	13.47	13.70	10.8	18,111	0.06%
2021/01/06	3	13.27	1.2	13.66	13.25	1.9	18,200	0.01%
2021/01/05	9.1	14.30	7	14.31	14.00	2.1	17,855	0.01%
2021/01/04	20	13.70	0.2	13.68	13.85	19.8	17,010	0.12%
2020/12/31	17	13.38	1	13.60	13.60	16	16,754	0.10%
2020/12/30	13.1	13.64	6.1	13.70	13.50	7.1	16,539	0.04%
2020/12/29	3	13.40	9	13.28	13.25	-6	16,052	-0.04%
2020/12/28	1.6	12.91	0	0.00	12.95	1.6	15,631	0.01%
2020/12/25	0.1	13.35	32.1	13.35	13.35	-32	15,261	-0.21%
2020/12/24	0.2	13.25	0.4	13.35	13.35	-0.2	15,133	0.00%
2020/12/23	2.2	13.24	3	13.07	13.35	-0.8	14,991	-0.01%
2020/12/22	48.5	14.24	36.7	14.40	13.30	11.8	14,735	0.08%
2020/12/21	34	14.00	40	13.99	14.15	-6	13,800	-0.04%
2020/12/18	3.2	13.17	22.1	13.24	13.30	-19	12,715	-0.15%
2020/12/17	14.1	13.29	0	0.00	13.10	14.1	12,521	0.11%
2020/12/16	9	13.41	24.1	13.39	13.30	-15.1	12,200	-0.12%
2020/12/15	106.2	13.19	32.2	13.42	13.45	74	11,757	0.63%	大買/
2020/12/14	10	12.80	5	12.33	12.65	5	10,423	0.05%
2020/12/11	95	12.57	28	12.74	12.50	67	10,259	0.65%
2020/12/10	57.1	12.62	63.4	12.62	12.35	-6.3	9,824	-0.06%
2020/12/09	5	11.90	0	0.00	11.90	5	9,125	0.05%
2020/12/08	0.2	11.78	0	0.00	11.85	0.2	9,192	0.00%
2020/12/04	0	11.85	40.8	11.80	11.95	-40.7	9,485	-0.43%
2020/12/03	2	12.05	0	0.00	11.75	2	9,472	0.02%
2020/12/02	0	0.00	5.3	11.75	11.75	-5.3	9,566	-0.06%
2020/12/01	5.5	11.95	12.1	11.90	12.00	-6.7	9,580	-0.07%
2020/11/30	37.7	12.25	21.7	12.30	12.25	16	9,583	0.17%
2020/11/27	20.3	11.67	13	11.62	11.80	7.3	9,111	0.08%
2020/11/26	18.2	11.25	0	0.00	11.25	18.2	8,551	0.21%
2020/11/25	9.2	11.35	18.3	11.28	11.30	-9.1	8,472	-0.11%
2020/11/24	4.4	11.20	21	11.06	11.10	-16.6	8,124	-0.20%
2020/11/23	50	11.32	35.1	11.44	11.60	14.9	7,688	0.19%
2020/11/20	0.1	10.57	0	0.00	10.65	0.1	6,650	0.00%
2020/11/19	0	0.00	5	11.00	10.60	-5	6,558	-0.08%
2020/11/18	0	10.50	0.4	10.50	10.55	-0.3	6,401	-0.01%
2020/11/17	2.1	10.50	21.6	10.64	10.50	-19.5	6,708	-0.29%
2020/11/16	12	10.53	5.2	10.55	10.50	6.8	6,754	0.10%
2020/11/11	200	10.75	0	0.00	10.75	200	6,642	3.01%	大買/鉅額交易
2020/11/10	0	0.00	2	10.50	10.40	-2	6,546	-0.03%
2020/11/09	400	10.40	0	0.00	10.35	400	6,499	6.15%	大買/鉅額交易
2020/11/05	0	0.00	3	10.30	10.30	-3	6,468	-0.05%
2020/11/04	0	10.40	0.1	10.25	10.20	0	6,430	0.00%
2020/11/03	0	0.00	10	10.15	10.15	-10	6,360	-0.16%
2020/11/02	0	0.00	10	10.00	9.98	-10	6,350	-0.16%
2020/10/30	4	10.29	0.1	10.15	10.15	3.9	6,328	0.06%
2020/10/28	0	0.00	1	10.85	10.55	-1	6,238	-0.02%
2020/10/27	60	10.83	90	10.64	10.85	-30	6,132	-0.49%
2020/10/26	0.1	10.25	0	0.00	10.45	0.1	5,730	0.00%
2020/10/21	0	0.00	1	10.35	10.50	-1	5,685	-0.02%
2020/10/16	0.1	10.50	2	10.55	10.55	-1.9	5,602	-0.03%
2020/10/15	25	11.05	1	11.00	11.00	24	5,503	0.44%
2020/10/14	44	10.52	32.1	10.61	10.75	11.9	5,112	0.23%
2020/10/13	0.2	9.80	0	0.00	9.81	0.2	4,734	0.00%
2020/10/07	20	10.00	0	0.00	9.99	20	4,731	0.42%
2020/10/06	50	9.98	0	0.00	9.98	50	4,709	1.06%
2020/09/29	0.3	9.51	0.1	9.51	9.51	0.2	4,630	0.00%
2020/09/28	0	0.00	0.1	9.60	9.60	-0.1	4,628	0.00%
2020/09/25	2.2	9.43	2	9.40	9.28	0.2	4,623	0.00%
2020/09/22	0	0.00	1.2	10.04	9.99	-1.2	4,446	-0.03%
2020/09/21	2.2	10.30	0	0.00	10.30	2.2	4,371	0.05%
2020/09/17	0.1	10.45	0	0.00	10.50	0.1	4,279	0.00%
2020/09/16	0	0.00	0.1	10.35	10.40	-0.1	4,208	0.00%
2020/09/14	1	10.75	1	10.55	10.50	0	4,106	0.00%
2020/09/11	0	10.55	3	10.55	10.55	-3	4,046	-0.07%
2020/09/10	10	10.92	0	0.00	10.80	10	3,856	0.26%
2020/09/09	3	10.75	1	10.50	11.00	2	3,700	0.05%
2020/09/08	2	10.35	1.2	10.38	10.30	0.8	3,375	0.02%
2020/09/07	100	11.15	0	0.00	10.80	100	3,241	3.09%
2020/09/04	6.1	10.58	1.1	10.50	10.60	5	2,971	0.17%
2020/09/03	0	0.00	0.3	10.65	10.75	-0.3	2,767	-0.01%
2020/09/02	0.1	10.00	1	10.00	10.10	-0.9	2,465	-0.04%
2020/09/01	0.1	9.76	0	0.00	9.81	0.1	2,395	0.00%
2020/08/31	2	9.50	2	9.51	9.50	0	2,289	0.00%
2020/08/28	0.2	9.37	0	0.00	9.38	0.2	2,239	0.01%
2020/08/26	1	9.41	0	0.00	9.39	1	2,152	0.05%
2020/08/25	0.3	9.40	0	0.00	9.44	0.3	2,101	0.01%
2020/08/24	3.6	9.62	2.1	9.37	9.41	1.5	2,060	0.07%
2020/08/21	3.1	9.60	3	9.71	9.97	0.1	1,988	0.01%
2020/08/20	5.4	9.24	2	9.06	9.10	3.4	1,643	0.21%
2020/08/19	1.5	8.75	100.2	8.76	8.71	-98.7	1,415	-6.97%
2020/08/18	1.4	8.71	0	0.00	8.74	1.4	1,406	0.10%
2020/08/17	0.3	8.67	0	0.00	8.71	0.3	1,405	0.02%
2020/08/14	0.3	8.58	1	8.57	8.62	-0.7	1,400	-0.05%
2020/08/13	0.3	8.58	1	8.60	8.58	-0.7	1,408	-0.05%
2020/08/12	0.3	8.65	0	0.00	8.70	0.3	1,404	0.02%
2020/08/11	1.4	8.59	0	0.00	8.59	1.4	1,384	0.10%
2020/08/10	0.3	8.53	0	0.00	8.58	0.3	1,390	0.02%
2020/08/07	0.4	8.47	0	0.00	8.47	0.4	1,402	0.03%
2020/08/06	1	8.53	0	0.00	8.53	1	1,401	0.07%
2020/08/05	0.2	8.53	0	0.00	8.57	0.2	1,411	0.01%
2020/08/04	0.4	8.33	0	0.00	8.34	0.4	1,395	0.03%
2020/08/03	0.4	8.28	0	0.00	8.28	0.4	1,398	0.03%
2020/07/30	0.4	8.28	0	0.00	8.28	0.4	1,402	0.03%
2020/07/29	0.8	8.30	0	0.00	8.30	0.8	1,401	0.05%
2020/07/28	0.2	8.26	1	8.33	8.28	-0.9	1,423	-0.06%
2020/07/27	1.3	8.49	92	8.52	8.48	-90.7	1,413	-6.41%
2020/07/24	0.6	8.68	0	0.00	8.69	0.6	1,402	0.04%
2020/07/23	0.7	8.74	0	0.00	8.79	0.7	1,394	0.05%
2020/07/22	0.6	8.75	0	0.00	8.76	0.6	1,404	0.04%
2020/07/21	0.7	8.73	0	0.00	8.75	0.7	1,400	0.05%
2020/07/20	0.4	8.70	151	8.71	8.73	-150.6	1,387	-10.86%	大賣/鉅額交易
2020/07/17	4.3	8.81	0	0.00	8.69	4.3	1,382	0.31%
2020/07/16	2.2	8.84	0	0.00	8.85	2.2	1,392	0.16%
2020/07/15	1.5	8.70	0	0.00	8.73	1.5	1,376	0.11%
2020/07/14	1.7	8.60	0	0.00	8.59	1.7	1,376	0.12%
2020/07/13	0.7	8.53	0	0.00	8.56	0.7	1,392	0.05%
2020/07/10	8.1	8.51	0	0.00	8.51	8.1	1,423	0.57%
2020/07/09	1.5	8.69	0	0.00	8.68	1.5	1,436	0.11%
2020/07/08	3.5	8.62	0	0.00	8.66	3.5	1,461	0.24%
2020/07/07	0.5	8.60	0	0.00	8.59	0.5	1,563	0.03%
2020/07/06	0.8	8.65	0	0.00	8.66	0.8	1,589	0.05%
2020/07/03	0.5	8.60	0	0.00	8.62	0.5	1,596	0.03%
2020/07/02	0.5	8.61	10	8.62	8.61	-9.5	1,604	-0.59%
2020/07/01	3.6	8.59	0	0.00	8.59	3.6	1,610	0.22%
2020/06/30	3.8	8.62	0	0.00	8.61	3.8	1,612	0.24%
2020/06/29	8.6	8.58	0	0.00	8.58	8.6	1,621	0.53%
2020/06/24	0.5	8.67	0	0.00	8.68	0.5	1,617	0.03%
2020/06/23	0.3	8.70	0	0.00	8.72	0.3	1,617	0.02%
2020/06/22	0.8	8.73	0	0.00	8.74	0.8	1,618	0.05%
2020/06/19	3.3	8.70	20	8.74	8.64	-16.7	1,622	-1.03%
2020/06/18	2.1	8.70	0	0.00	8.72	2.1	1,620	0.13%
2020/06/17	0.4	8.72	0	0.00	8.76	0.4	1,621	0.02%
2020/06/16	0.3	8.61	0	0.00	8.66	0.3	1,644	0.02%
2020/06/15	120.1	8.63	0	0.00	8.53	120.1	1,712	7.01%	大買/鉅額交易
2020/06/12	0.4	8.62	0	0.00	8.55	0.4	1,721	0.02%
2020/06/11	0.4	8.70	0	0.00	8.69	0.4	1,765	0.02%
2020/06/10	1.5	8.99	0	0.00	9.00	1.5	1,782	0.08%
2020/06/09	1.6	8.96	0	0.00	8.96	1.6	1,825	0.08%
2020/06/08	1.1	8.97	0	0.00	8.98	1.1	1,825	0.06%
2020/06/05	0.3	8.59	1	8.60	8.63	-0.7	1,699	-0.04%
2020/06/04	0.7	8.50	0	0.00	8.52	0.7	1,710	0.04%
2020/06/03	0.1	8.44	0	0.00	8.48	0.1	1,734	0.01%
2020/06/02	1.3	8.37	0	0.00	8.37	1.3	1,728	0.07%
2020/06/01	0.1	8.36	0	0.00	8.37	0.1	1,724	0.01%
2020/05/29	0.3	8.34	0	0.00	8.32	0.3	1,725	0.02%
2020/05/28	0.4	8.58	0.7	8.58	8.62	-0.3	1,704	-0.02%
2020/05/27	0.2	8.35	0	0.00	8.38	0.2	1,604	0.02%
2020/05/26	0.3	8.36	0	0.00	8.36	0.3	1,611	0.02%
2020/05/25	0.1	8.34	0	0.00	8.34	0.1	1,612	0.01%
2020/05/22	0.4	8.32	0	0.00	8.32	0.4	1,617	0.03%
2020/05/21	0.2	8.42	12.2	8.45	8.45	-12	1,612	-0.75%
2020/05/20	0.1	8.39	0	0.00	8.40	0.1	1,611	0.01%
2020/05/19	1	8.38	0	0.00	8.39	1	1,603	0.06%
2020/05/18	0.3	8.35	15	8.32	8.38	-14.7	1,598	-0.92%
2020/05/15	0.1	8.33	45	8.36	8.33	-44.9	1,592	-2.82%
2020/05/13	1.3	8.50	0	0.00	8.54	1.3	1,568	0.08%
2020/05/12	1.3	8.61	0	0.00	8.59	1.3	1,567	0.08%
2020/05/11	0.2	8.65	130	8.68	8.67	-129.8	1,555	-8.34%	大賣/鉅額交易
2020/05/08	0.2	8.64	0	0.00	8.66	0.2	1,546	0.01%
2020/05/06	0.4	8.56	0	0.00	8.55	0.4	1,526	0.03%
2020/05/05	0.1	8.63	0	0.00	8.66	0.1	1,521	0.01%
2020/05/04	0.5	8.67	1	8.69	8.55	-0.5	1,518	-0.03%
2020/04/30	11	8.95	1	8.95	8.93	10	1,499	0.67%
2020/04/29	0.1	8.88	1	8.89	8.91	-0.9	1,501	-0.06%
2020/04/28	0.1	8.81	1	8.78	8.80	-0.9	1,495	-0.06%
2020/04/27	2	8.75	0	0.00	8.77	2	1,527	0.13%
2020/04/23	0.2	8.70	0	0.00	8.70	0.2	1,508	0.01%
2020/04/21	2.2	8.59	0	0.00	8.62	2.2	1,496	0.14%
2020/04/20	0.1	8.81	0	0.00	8.82	0.1	1,470	0.01%
2020/04/15	0.1	8.58	1	8.56	8.62	-0.9	1,399	-0.07%
2020/04/14	0.1	8.57	0	0.00	8.57	0.1	1,370	0.00%
2020/04/10	1.2	8.89	0	0.00	8.92	1.2	1,313	0.09%
2020/04/08	0.1	7.83	0	0.00	7.83	0.1	1,186	0.01%
2020/04/06	0.3	7.73	0.2	7.73	7.77	0.1	1,168	0.01%
2020/04/01	0.2	7.82	0	0.00	7.82	0.2	1,161	0.02%
2020/03/30	0.1	7.82	0.3	7.82	7.82	-0.2	1,149	-0.02%
2020/03/27	0.1	7.90	0	0.00	7.90	0.1	1,148	0.01%
2020/03/26	0	7.89	0	0.00	7.87	0	1,155	0.00%
2020/03/25	0.2	7.94	0	0.00	7.94	0.2	1,183	0.02%
2020/03/24	0.1	7.91	0	0.00	7.92	0.1	1,169	0.01%
2020/03/23	0.1	7.87	0	0.00	7.87	0.1	1,163	0.01%
2020/03/19	0	0.00	29	7.70	7.65	-29	1,133	-2.56%
2020/03/18	0.6	8.00	0	0.00	8.04	0.6	1,064	0.06%
2020/03/17	0.1	7.99	0	0.00	8.04	0.1	1,024	0.01%
2020/03/16	1.4	8.37	0	0.00	8.35	1.4	978	0.14%
2020/03/13	0.2	8.52	0	0.00	8.52	0.2	937	0.02%
2020/03/12	0.1	8.75	0	0.00	8.75	0.1	878	0.01%
2020/03/11	0.2	9.00	0	0.00	9.00	0.2	853	0.02%
2020/03/10	0.1	8.95	0	0.00	8.94	0.1	836	0.01%
2020/03/09	0.2	9.00	0	0.00	9.03	0.2	794	0.02%
2020/03/06	0.4	9.09	0	0.00	9.09	0.4	766	0.05%
2020/03/04	0.2	9.07	0	0.00	9.11	0.2	768	0.02%
2020/03/02	0.8	9.01	0	0.00	9.06	0.8	771	0.10%
2020/02/27	0.4	9.09	3	9.11	9.07	-2.6	782	-0.33%
2020/02/26	0.7	9.13	0	0.00	9.13	0.7	792	0.09%
2020/02/25	0.5	9.17	0	0.00	9.14	0.5	791	0.07%
2020/02/19	0.2	9.21	2	9.19	9.22	-1.9	801	-0.23%
2020/02/18	0.7	9.18	0	0.00	9.20	0.7	801	0.08%
2020/02/17	0.2	9.20	0	0.00	9.20	0.2	809	0.03%
2020/02/14	0.1	9.22	0	0.00	9.22	0.1	819	0.01%
2020/02/13	0.2	9.20	0	0.00	9.20	0.2	818	0.02%
2020/02/12	1.2	9.21	0	0.00	9.20	1.2	817	0.14%
2020/02/11	0.2	9.14	0	0.00	9.18	0.2	819	0.02%
2020/02/10	0.1	9.13	0	0.00	9.14	0.1	820	0.01%
2020/02/07	0.1	9.18	0	0.00	9.13	0.1	824	0.01%
2020/02/05	0.6	9.12	0	0.00	9.13	0.6	873	0.07%
2020/02/04	0.3	9.11	0	0.00	9.11	0.3	873	0.04%
2020/02/03	0.9	9.06	0	0.00	9.05	0.9	866	0.10%
2020/01/31	0.4	9.10	0	0.00	9.10	0.4	851	0.04%
2020/01/30	0.1	9.04	0	0.00	9.02	0.1	852	0.01%
2020/01/20	0.3	9.22	0	0.00	9.23	0.3	814	0.04%
2020/01/16	0.3	9.18	0	0.00	9.21	0.3	811	0.04%
2020/01/15	0.2	9.16	0	0.00	9.19	0.2	811	0.03%
2020/01/14	1.3	9.16	3	9.22	9.16	-1.8	815	-0.21%
2020/01/13	60.5	9.21	0	0.00	9.19	60.5	815	7.41%
2020/01/10	0.9	9.20	20	9.20	9.20	-19.1	863	-2.21%
2020/01/09	0.6	9.22	0	0.00	9.19	0.6	861	0.07%
2020/01/08	1	9.21	0	0.00	9.18	1	863	0.12%
2020/01/07	5.4	9.25	0	0.00	9.28	5.4	869	0.62%
2020/01/06	1	9.28	0	0.00	9.29	1	872	0.11%
2020/01/03	1	9.29	0	0.00	9.34	1	872	0.11%
2019/11/01	0	0.00	1.2	9.11	9.09	-1.2	773	-0.16%
2019/10/30	0.1	9.10	0	0.00	9.10	0.1	784	0.02%
2019/10/24	0	0.00	15.9	9.08	9.13	-15.9	789	-2.01%
2019/10/16	0	0.00	0.5	9.22	9.24	-0.5	743	-0.07%
2019/10/15	0	0.00	0.6	9.18	9.22	-0.6	746	-0.08%
2019/10/14	0	0.00	20	9.12	9.18	-20	740	-2.70%
2019/10/08	0	0.00	5	9.10	9.17	-5	731	-0.68%
2019/08/30	0	0.00	10	9.02	9.03	-10	709	-1.41%
2019/08/02	0.9	9.00	0	0.00	9.00	0.9	780	0.12%
2019/07/26	0	0.00	10	9.08	9.15	-10	858	-1.16%
2019/06/28	40	9.20	0	0.00	9.22	40	993	4.03%
2019/06/10	0	0.00	2	9.16	9.16	-2	1,047	-0.19%
2019/05/28	0	0.00	22	9.45	9.02	-22	1,090	-2.02%
2019/05/27	0	0.00	20	9.35	9.41	-20	1,052	-1.90%
2019/05/24	0	0.00	10	9.30	9.30	-10	1,112	-0.90%
2019/05/23	0	0.00	10	9.30	9.28	-10	1,142	-0.88%
2019/05/21	0	0.00	76	9.34	9.38	-76	1,146	-6.63%
2019/05/14	0	0.00	15	9.27	9.36	-15	1,106	-1.36%
2019/05/10	25	9.57	5	9.56	9.47	20	1,087	1.84%
2019/05/09	10	9.61	79	9.56	9.52	-69	1,072	-6.43%
2019/04/24	20	9.45	0	0.00	9.42	20	1,057	1.89%
2019/04/23	20	9.47	0	0.00	9.50	20	1,053	1.90%
2019/04/22	20	9.50	0	0.00	9.47	20	1,066	1.87%
2019/04/19	100	9.45	12	9.45	9.43	88	1,072	8.20%
2019/04/16	55	9.53	0	0.00	9.51	55	1,079	5.10%
2019/04/15	155	9.52	0	0.00	9.55	155	1,077	14.39%	大買/鉅額交易
2019/04/03	20	9.83	0	0.00	9.84	20	1,088	1.84%
2019/03/21	100	10.07	0	0.00	10.00	100	1,292	7.74%
2019/03/20	0	0.00	10	10.10	10.05	-10	1,310	-0.76%
2019/03/18	1	10.05	0	0.00	10.15	1	1,340	0.07%
2019/03/08	1	10.05	0	0.00	10.10	1	1,910	0.05%
2018/12/27	10	10.00	0	0.00	10.10	10	2,507	0.40%
2018/12/22	1	10.35	1	10.25	10.25	0	2,481	0.00%
2018/12/06	1	10.65	0	0.00	10.65	1	2,253	0.04%
2018/12/05	1	10.80	13	11.34	10.85	-12	2,158	-0.56%
2018/12/03	0	0.00	1	10.10	10.15	-1	1,818	-0.06%
2018/11/29	0	0.00	5	10.45	10.45	-5	1,716	-0.29%
2018/11/28	5	10.55	1	10.55	10.55	4	1,667	0.24%
2018/11/27	5	10.45	0	0.00	10.45	5	1,565	0.32%
2018/11/26	3	10.28	4	10.39	10.45	-1	1,461	-0.07%
2018/11/13	1	9.35	0	0.00	9.45	1	1,293	0.08%
2018/10/19	0	0.00	3	9.71	9.71	-3	1,327	-0.23%
2018/10/17	0.7	9.60	0	0.00	9.57	0.7	1,297	0.05%
2018/10/11	3	9.30	0	0.00	9.34	3	1,231	0.24%
2018/09/13	0	0.00	0	10.15	10.20	0	1,055	0.00%
2018/09/04	0.4	10.15	0	0.00	10.15	0.4	1,098	0.04%
2018/08/22	0	0.00	6	10.50	10.50	-6	1,171	-0.51%
2018/08/10	0	0.00	1	10.65	10.65	-1	1,212	-0.08%
2018/08/07	0	0.00	0.6	10.50	10.50	-0.6	1,232	-0.05%
2018/08/01	1	10.65	0	0.00	10.65	1	1,229	0.08%
2018/07/25	10	10.60	0	0.00	10.60	10	1,278	0.78%
2018/07/24	10	10.55	0	0.00	10.55	10	1,282	0.78%
2018/07/23	0	0.00	2	10.55	10.55	-2	1,286	-0.16%
2018/07/17	20	10.75	0	0.00	10.75	20	1,367	1.46%
2018/07/12	0	0.00	0.6	10.40	10.50	-0.6	1,326	-0.04%
2018/06/28	0	0.00	3	10.40	10.30	-3	1,496	-0.20%
2018/06/06	0	0.00	36	10.30	10.30	-36	1,588	-2.27%
2018/05/29	0	0.00	6.1	10.15	10.10	-6.1	1,704	-0.36%
2018/05/25	0	0.00	7	10.11	10.15	-7	1,788	-0.39%
2018/05/24	3	10.10	5	10.10	10.15	-2	1,788	-0.11%
2018/05/21	0	0.00	6	10.25	10.25	-6	1,797	-0.33%
2018/05/18	0	0.00	1	10.25	10.25	-1	1,784	-0.06%
2018/03/21	0	0.00	10	10.95	10.95	-10	3,924	-0.25%
2018/03/14	0	0.00	1	11.10	11.05	-1	3,905	-0.03%
2018/03/12	0	0.00	0.1	11.20	11.10	-0.1	3,881	0.00%
2018/03/06	1	11.10	1	11.00	11.00	0	3,863	0.00%
2018/03/05	10	10.95	0	0.00	10.95	10	3,876	0.26%
2018/03/02	0	0.00	1	11.40	11.40	-1	3,834	-0.03%
2018/03/01	12	11.79	0	0.00	11.70	12	3,821	0.31%
2018/02/08	0	0.00	1	10.80	10.95	-1	3,798	-0.03%
2018/01/31	5	11.55	0	0.00	11.55	5	3,781	0.13%
2018/01/30	0	0.00	30	11.65	11.60	-30	3,764	-0.80%
2018/01/29	2	11.70	0	0.00	11.65	2	3,761	0.05%
2018/01/25	3	11.75	2	11.70	11.65	1	3,803	0.03%
2018/01/09	0	0.00	5	12.05	12.05	-5	3,544	-0.14%
2018/01/05	16	12.18	10.6	12.15	12.20	5.4	3,510	0.15%
2018/01/04	40	12.76	3.5	12.56	12.40	36.5	3,363	1.08%
2018/01/02	1	12.30	31	12.35	12.25	-30	2,733	-1.10%