燁輝 (2023)-群益金鼎-台中券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
1,312張
產業
上市鋼鐵類股
792人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/04/29	1	15.35	6	15.45	15.60	-5	2,080	-0.24%
2024/04/24	2	15.13	0	0.00	15.20	2	2,030	0.10%
2024/04/23	3	15.17	0	0.00	15.25	3	2,038	0.15%
2024/04/22	2	15.18	0	0.00	15.25	2	2,064	0.10%
2024/04/19	3	15.17	0	0.00	15.25	3	2,055	0.15%
2024/04/18	0	0.00	6	15.54	15.60	-6	2,026	-0.30%
2024/04/17	0	0.00	0.1	15.25	15.15	-0.1	2,009	0.00%
2024/04/16	5	15.17	0.1	15.15	15.15	4.9	2,030	0.24%
2024/04/15	1.1	15.41	0	0.00	15.40	1.1	2,058	0.05%
2024/04/11	0	0.00	1	15.75	15.75	-1	2,071	-0.05%
2024/04/10	9.9	16.52	0.3	16.10	16.00	9.7	2,069	0.47%
2024/04/09	3	16.65	3	15.85	16.65	0	2,022	0.00%
2024/04/08	0	0.00	2	15.73	15.65	-2	1,834	-0.11%
2024/04/03	2	15.35	4	15.69	15.30	-2	1,824	-0.11%
2024/04/02	1	15.15	0	0.00	15.15	1	1,805	0.06%
2024/04/01	1	15.20	0	0.00	15.15	1	1,835	0.05%
2024/03/29	2	15.15	0	0.00	15.15	2	1,897	0.11%
2024/03/22	2	15.45	2	15.43	15.50	0	2,764	0.00%
2024/03/21	0	0.00	1	15.35	15.35	-1	3,687	-0.03%
2024/03/20	1	15.05	4	15.10	15.15	-3	3,988	-0.08%
2024/03/19	0	0.00	4	15.18	15.25	-4	3,986	-0.10%
2024/03/15	2	15.10	0	0.00	15.00	2	3,988	0.05%
2024/03/14	30	15.30	40.3	15.25	15.25	-10.3	3,981	-0.26%
2024/03/13	1	15.05	0	0.00	15.15	1	3,977	0.03%
2024/03/12	2	15.18	0	0.00	15.25	2	4,002	0.05%
2024/03/06	3	15.33	0	0.00	15.30	3	4,013	0.07%
2024/03/05	0.1	15.35	0.1	15.30	15.35	0.1	4,032	0.00%
2024/03/04	10	15.35	1	15.35	15.30	9	4,047	0.22%
2024/02/22	0	0.00	0.1	15.95	15.90	-0.1	4,518	0.00%
2024/02/21	2	15.85	0	0.00	15.90	2	4,509	0.04%
2024/02/19	0.2	15.90	0	0.00	16.00	0.2	4,573	0.00%
2024/02/05	0	0.00	7	15.16	15.25	-7	4,552	-0.15%
2024/02/02	3	15.40	0	0.00	15.25	3	4,536	0.07%
2024/01/31	0	0.00	2	15.50	15.40	-2	4,518	-0.04%
2024/01/26	0	0.00	0.1	15.75	15.75	-0.1	4,510	0.00%
2024/01/25	3	15.75	0	0.00	15.65	3	4,506	0.07%
2024/01/18	2	15.75	5	15.85	15.75	-3	4,521	-0.07%
2024/01/17	0	0.00	1	15.60	15.65	-1	4,521	-0.02%
2024/01/12	1.3	16.36	0	0.00	16.30	1.3	4,505	0.03%
2024/01/11	0	0.00	2	16.68	16.40	-2	4,510	-0.04%
2024/01/10	1	16.75	1.1	16.75	16.70	-0.1	4,553	0.00%
2024/01/09	0.4	17.25	0	0.00	17.10	0.4	4,523	0.01%
2024/01/08	2	17.95	1	17.90	17.80	1	4,459	0.02%
2024/01/05	1	18.05	1	18.10	18.05	0	4,453	0.00%
2024/01/04	0	0.00	2	17.80	17.80	-2	4,435	-0.05%
2024/01/03	1	17.65	1	17.70	17.65	0	4,430	0.00%
2024/01/02	2	17.85	0	0.00	17.95	2	4,399	0.05%
2023/12/29	1	17.85	0	0.00	17.85	1	4,381	0.02%
2023/12/28	1.3	17.72	1	17.70	17.75	0.3	4,395	0.01%
2023/12/27	5	18.07	1	18.15	17.95	4	4,334	0.09%
2023/12/26	2	18.15	0	0.00	18.15	2	4,306	0.05%
2023/12/25	12	18.42	59.1	18.14	18.05	-47.1	4,275	-1.10%
2023/12/22	0	0.00	2	18.15	18.20	-2	4,060	-0.05%
2023/12/21	12	18.44	2	18.40	18.45	10	4,017	0.25%
2023/12/20	3	18.25	3	18.03	18.05	0	3,882	0.00%
2023/12/19	29	18.06	31	18.04	18.00	-2	3,694	-0.05%
2023/12/18	90.1	19.00	55	18.76	18.20	35.1	3,404	1.03%
2023/12/15	5	17.76	7.3	18.39	18.60	-2.3	2,465	-0.09%
2023/12/13	3	16.88	0	0.00	16.90	3	2,143	0.14%
2023/12/12	2	16.85	1	16.90	16.85	1	2,136	0.05%
2023/12/11	1	17.00	0	0.00	16.95	1	2,137	0.05%
2023/12/08	6	17.00	10	16.90	16.95	-4	2,125	-0.19%
2023/12/07	0	0.00	6	17.00	16.95	-6	2,107	-0.28%
2023/12/05	0	0.00	2.1	17.10	17.25	-2.1	2,070	-0.10%
2023/12/04	0	0.00	0.2	17.10	17.15	-0.2	2,043	-0.01%
2023/12/01	45	16.96	3	16.95	16.95	42	2,001	2.10%
2023/11/30	3	16.55	2	16.55	16.60	1	1,976	0.05%
2023/11/29	17	16.75	0	0.00	16.65	17	1,977	0.86%
2023/11/28	0	0.00	0.1	17.05	17.00	-0.1	1,952	-0.01%
2023/11/27	1	16.80	2	16.83	16.90	-1	1,934	-0.05%
2023/11/22	12	16.94	11	16.94	16.65	1	1,755	0.06%
2023/11/21	13	16.57	6	16.53	16.55	7	1,556	0.45%
2023/11/01	0	0.00	0.3	15.25	15.30	-0.3	1,566	-0.02%
2023/10/31	0	0.00	1	15.50	15.45	-1	1,625	-0.06%
2023/10/23	0	0.00	1	15.30	15.25	-1	1,791	-0.06%
2023/10/19	1	15.10	0	0.00	15.15	1	1,833	0.05%
2023/10/18	0.1	15.00	0	0.00	15.25	0.1	1,846	0.01%
2023/09/28	1	15.10	0	0.00	15.25	1	1,924	0.05%
2023/09/21	0	0.00	2	15.25	15.30	-2	1,960	-0.10%
2023/09/20	0	0.00	1	15.45	15.45	-1	1,962	-0.05%
2023/09/18	0	0.00	1	15.65	15.50	-1	2,077	-0.05%
2023/09/12	1	15.20	0	0.00	15.25	1	2,117	0.05%
2023/09/05	1	15.31	0	0.00	15.30	1	2,157	0.05%
2023/09/04	20	15.34	20	15.45	15.45	0	2,161	0.00%
2023/09/01	0	0.00	1	15.15	15.20	-1	2,142	-0.05%
2023/08/31	1	15.05	0	0.00	15.15	1	2,143	0.05%
2023/08/30	1	15.05	0	0.00	15.05	1	2,186	0.05%
2023/08/29	0	0.00	15.8	15.00	15.10	-15.8	2,217	-0.71%
2023/08/24	0	0.00	5	14.95	15.05	-5	2,239	-0.22%
2023/08/23	5	15.10	0	0.00	15.15	5	2,235	0.22%
2023/08/22	0	0.00	10	15.00	15.10	-10	2,247	-0.44%
2023/08/18	0	0.00	1	15.20	15.25	-1	2,273	-0.04%
2023/08/17	0	0.00	2	14.95	15.00	-2	2,267	-0.09%
2023/08/15	0	0.00	1	14.65	15.00	-1	2,214	-0.05%
2023/08/14	3	14.48	2.1	14.40	14.40	0.9	2,196	0.04%
2023/08/10	0.3	15.15	0	0.00	15.10	0.3	2,193	0.01%
2023/08/09	10	15.40	0	0.00	15.25	10	2,201	0.45%
2023/08/04	0	0.00	2	15.70	15.85	-2	2,195	-0.09%
2023/08/02	10	15.80	2	15.65	15.40	8	2,179	0.37%
2023/08/01	2	15.20	0	0.00	15.20	2	2,079	0.10%
2023/07/28	1	15.10	1	15.10	15.15	0	2,072	0.00%
2023/07/27	1	15.20	1	15.10	15.15	0	2,078	0.00%
2023/07/26	20	15.10	20	15.01	15.00	0	2,081	0.00%
2023/07/25	0	0.00	0.1	15.10	15.10	-0.1	2,062	0.00%
2023/07/24	0	0.00	1	15.00	15.10	-1	2,024	-0.05%
2023/07/21	0	0.00	1	14.90	15.00	-1	2,018	-0.05%
2023/07/20	0	0.00	1	15.10	15.05	-1	2,032	-0.05%
2023/07/19	2	14.85	0	0.00	14.95	2	2,023	0.10%
2023/07/18	1	14.90	0	0.00	15.05	1	2,013	0.05%
2023/07/17	0	0.00	4	15.04	15.10	-4	2,002	-0.20%
2023/07/14	1	15.15	0	0.00	15.05	1	2,000	0.05%
2023/07/12	3.2	15.12	1	15.05	15.05	2.2	1,954	0.11%
2023/07/11	2	15.18	0	0.00	15.15	2	1,974	0.10%
2023/07/10	3.3	15.44	0	0.00	15.25	3.3	2,027	0.16%
2023/07/06	0	0.00	0.1	15.75	15.80	-0.1	2,001	0.00%
2023/07/05	0	0.00	3	15.85	15.85	-3	1,977	-0.15%
2023/07/03	0	0.00	15	15.65	15.80	-15	1,940	-0.77%
2023/06/30	0	0.00	80	15.66	15.70	-80	1,926	-4.15%
2023/06/27	0	0.00	8	15.65	15.65	-8	1,914	-0.42%
2023/06/26	97	15.99	5	15.95	15.80	92	1,899	4.84%
2023/06/21	0.3	15.45	0	0.00	15.50	0.3	1,833	0.02%
2023/06/20	0	0.00	3	15.55	15.50	-3	1,834	-0.16%
2023/06/19	8	15.50	8	15.55	15.55	0	1,833	0.00%
2023/06/16	22	15.58	19	15.60	15.45	3	1,825	0.16%
2023/06/15	2	15.30	0	0.00	15.35	2	1,778	0.11%
2023/06/14	0	0.00	1	15.45	15.30	-1	1,784	-0.06%
2023/06/13	3.4	15.25	0	0.00	15.35	3.4	1,833	0.19%
2023/06/09	7	15.59	0	0.00	15.55	7	1,840	0.38%
2023/06/08	3	15.50	1	15.50	15.45	2	1,864	0.11%
2023/06/05	0	0.00	1.8	15.68	15.60	-1.8	1,950	-0.09%
2023/06/02	0.1	15.25	0	0.00	15.30	0.1	1,950	0.01%
2023/05/31	0.3	15.25	1	15.40	15.45	-0.7	1,938	-0.04%
2023/05/29	0	0.00	1	15.25	15.30	-1	1,988	-0.05%
2023/05/26	0.2	15.20	0	0.00	15.30	0.2	2,004	0.01%
2023/05/25	1	15.40	0	0.00	15.25	1	2,082	0.05%
2023/05/23	3	15.48	0	0.00	15.50	3	2,115	0.14%
2023/05/19	0	0.00	1	15.45	15.35	-1	2,119	-0.05%
2023/05/18	1	15.55	0	0.00	15.50	1	2,137	0.05%
2023/05/17	0	0.00	2	15.53	15.50	-2	2,130	-0.09%
2023/05/16	0	0.00	2	15.25	15.25	-2	2,101	-0.10%
2023/05/12	1	15.10	1	15.10	15.20	0	2,151	0.00%
2023/05/11	1	15.10	1	15.10	15.10	0	2,132	0.00%
2023/05/09	2	15.30	0	0.00	15.25	2	2,151	0.09%
2023/05/08	0.3	15.20	0	0.00	15.20	0.3	2,140	0.01%
2023/05/05	0	0.00	4	15.15	15.20	-4	2,182	-0.18%
2023/05/04	2	14.85	0	0.00	14.85	2	2,257	0.09%
2023/05/03	1	15.05	0	0.00	15.00	1	2,395	0.04%
2023/05/02	0	0.00	1	15.25	15.35	-1	2,560	-0.04%
2023/04/28	1	15.10	0	0.00	15.20	1	2,669	0.04%
2023/04/27	1	15.05	0	0.00	15.05	1	2,683	0.04%
2023/04/25	1	15.25	0	0.00	14.85	1	2,700	0.04%
2023/04/21	1	15.60	0	0.00	15.40	1	2,750	0.04%
2023/04/18	0	0.00	2.3	15.95	15.80	-2.3	2,797	-0.08%
2023/04/12	0	0.00	1	15.85	15.85	-1	2,835	-0.04%
2023/04/06	1	15.60	0	0.00	15.50	1	3,030	0.03%
2023/03/31	0	0.00	0.1	15.60	15.70	-0.1	3,090	0.00%
2023/03/27	1	15.70	10	15.70	15.70	-9	4,154	-0.22%
2023/03/24	10	15.65	1	15.60	15.60	9	4,264	0.21%
2023/03/23	1	15.65	0	0.00	15.60	1	4,570	0.02%
2023/03/21	2	15.85	0	0.00	15.70	2	5,165	0.04%
2023/03/20	0	0.00	1	15.65	15.70	-1	5,168	-0.02%
2023/03/10	0	0.00	3	16.65	16.50	-3	5,118	-0.06%
2023/03/03	0	0.00	1.1	17.14	17.15	-1.1	5,044	-0.02%
2023/03/02	0	0.00	4	16.94	17.10	-4	5,038	-0.08%
2023/02/23	0	0.00	1	17.50	17.45	-1	4,959	-0.02%
2023/02/21	1	17.30	8	17.21	17.20	-7	4,877	-0.14%
2023/02/20	1	17.10	7	17.04	17.05	-6	4,874	-0.12%
2023/02/17	3	16.95	5	16.97	16.95	-2	4,948	-0.04%
2023/02/16	4	16.75	8	16.91	16.95	-4	5,055	-0.08%
2023/02/15	2	16.65	0	0.00	16.60	2	5,059	0.04%
2023/02/13	0	0.00	10	16.60	16.75	-10	5,097	-0.20%
2023/02/10	1	16.80	10	16.95	16.75	-9	5,104	-0.18%
2023/02/08	3	17.22	10	17.15	17.20	-7	5,093	-0.14%
2023/02/07	0	0.00	2	17.18	17.25	-2	5,071	-0.04%
2023/02/06	0	0.00	1	17.15	17.20	-1	5,059	-0.02%
2023/02/03	16	17.16	0	0.00	17.15	16	5,037	0.32%
2023/02/02	5	17.16	7	17.21	17.35	-2	5,004	-0.04%
2023/02/01	14	17.18	3	17.23	17.15	11	4,912	0.22%
2023/01/31	4	17.18	6	17.00	17.10	-2	4,780	-0.04%
2023/01/30	4	16.75	12	16.74	16.75	-8	4,630	-0.17%
2023/01/16	0	0.00	4	16.05	15.90	-4	4,532	-0.09%
2023/01/12	2	16.15	0	0.00	16.00	2	4,599	0.04%
2023/01/11	1	15.95	0	0.00	15.90	1	4,584	0.02%
2023/01/10	1	16.05	0	0.00	15.95	1	4,665	0.02%
2023/01/09	1	16.00	0	0.00	16.00	1	4,668	0.02%
2023/01/06	0	0.00	6	16.00	15.90	-6	4,649	-0.13%
2023/01/04	10	16.05	0	0.00	15.95	10	4,687	0.21%
2022/12/30	4	16.06	2	16.00	16.00	2	4,680	0.04%
2022/12/29	2	15.85	0	0.00	15.95	2	4,596	0.04%
2022/12/28	3	16.22	0	0.00	16.05	3	4,555	0.07%
2022/12/27	1	16.50	2	16.38	16.35	-1	4,529	-0.02%
2022/12/26	1.7	16.48	0	0.00	16.45	1.7	4,507	0.04%
2022/12/23	4	16.71	2	16.85	16.80	2	4,478	0.04%
2022/12/22	6	16.83	4	17.14	16.90	2	4,441	0.05%
2022/12/21	12	16.93	34	16.93	16.80	-22	4,277	-0.51%
2022/12/20	5	16.33	3	16.25	16.00	2	3,727	0.05%
2022/12/19	1	15.75	0	0.00	15.80	1	3,613	0.03%
2022/12/16	5	16.31	0	0.00	16.20	5	3,543	0.14%
2022/12/15	4	16.56	5	16.58	16.35	-1	3,456	-0.03%
2022/12/14	16	15.97	17	15.98	15.85	-1	3,164	-0.03%
2022/12/13	24	16.02	8.5	15.85	15.80	15.5	2,958	0.52%
2022/12/12	2	15.05	1	15.00	15.15	1	2,661	0.04%
2022/12/09	0	0.00	1	15.10	15.15	-1	2,686	-0.04%
2022/12/08	1	15.00	1	15.05	15.10	0	2,705	0.00%
2022/12/06	0	0.00	1.2	15.17	15.00	-1.2	2,697	-0.04%
2022/12/05	1	15.40	0	0.00	15.35	1	2,712	0.04%
2022/12/02	0	0.00	1	15.15	15.25	-1	2,735	-0.04%
2022/12/01	1	15.25	2	15.25	15.20	-1	2,825	-0.04%
2022/11/30	0.6	15.19	0	0.00	15.15	0.6	2,822	0.02%
2022/11/25	0	0.00	3	15.10	14.90	-3	2,909	-0.10%
2022/11/23	0	0.00	4	14.95	15.05	-4	2,932	-0.14%
2022/11/18	0	0.00	1	15.25	14.90	-1	3,043	-0.03%
2022/11/16	0	0.00	1	15.25	15.15	-1	3,076	-0.03%
2022/11/15	2	15.30	0	0.00	15.30	2	3,064	0.07%
2022/11/14	1	14.90	14	15.00	15.15	-13	3,021	-0.43%
2022/11/10	10	14.50	1	14.45	14.60	9	3,051	0.29%
2022/11/09	0	0.00	2	14.60	14.60	-2	3,077	-0.06%
2022/11/07	1	14.85	0	0.00	14.85	1	3,332	0.03%
2022/10/31	0	0.00	1	14.10	14.30	-1	3,434	-0.03%
2022/10/26	0	0.00	2	14.30	14.40	-2	3,731	-0.05%
2022/10/21	0	0.00	1	14.35	14.20	-1	4,020	-0.02%
2022/10/19	1	14.35	7	14.35	14.40	-6	3,973	-0.15%
2022/10/18	6	14.25	5	14.20	14.35	1	3,996	0.03%
2022/10/17	9	13.33	7	13.28	13.55	2	3,914	0.05%
2022/10/14	0	0.00	1	13.70	13.60	-1	3,910	-0.03%
2022/10/11	0	0.00	1	13.70	13.95	-1	3,972	-0.03%
2022/10/07	0	0.00	1.2	14.18	14.15	-1.2	3,970	-0.03%
2022/09/30	1	13.30	3	13.38	13.45	-2	4,132	-0.05%
2022/09/26	1	13.50	0	0.00	13.45	1	4,192	0.02%
2022/09/23	0	0.00	2	14.10	14.00	-2	4,202	-0.05%
2022/09/22	7	14.14	7	14.05	14.25	0	4,264	0.00%
2022/09/19	2	14.75	0	0.00	14.60	2	4,244	0.05%
2022/09/16	0	0.00	2	14.75	14.90	-2	4,243	-0.05%
2022/09/15	0	0.00	1	14.95	14.90	-1	4,311	-0.02%
2022/09/14	2	14.83	0	0.00	14.85	2	4,343	0.05%
2022/09/13	4	15.15	0	0.00	15.10	4	4,419	0.09%
2022/09/01	1	15.35	0	0.00	15.30	1	4,514	0.02%
2022/08/31	0	0.00	3	15.55	15.70	-3	4,494	-0.07%
2022/08/30	1	15.60	0	0.00	15.65	1	4,489	0.02%
2022/08/26	5	16.48	0	16.55	16.45	5	4,451	0.11%
2022/08/24	0	0.00	0	16.60	16.30	0	4,429	0.00%
2022/08/19	2	16.25	0	0.00	16.35	2	4,410	0.05%
2022/08/17	3	16.35	4	16.34	16.25	-1	4,338	-0.02%
2022/08/16	5	16.01	0	0.00	16.05	5	4,264	0.12%
2022/08/15	8	16.10	4	16.23	16.20	4	4,234	0.09%
2022/08/12	1	15.85	1	15.95	15.80	0	4,157	0.00%
2022/08/10	0	15.55	2	15.50	15.45	-2	4,028	-0.05%
2022/08/09	3	15.45	0	0.00	15.45	3	4,039	0.07%
2022/08/08	1	15.90	0	0.00	15.90	1	4,040	0.02%
2022/08/05	2	15.90	0	0.00	15.90	2	4,054	0.05%
2022/08/04	1	15.50	0	0.00	15.65	1	4,105	0.02%
2022/08/03	2	16.20	0	0.00	16.00	2	4,092	0.05%
2022/08/02	8	16.69	10	16.78	16.60	-2	4,065	-0.05%
2022/08/01	8	17.50	0	0.00	17.40	8	4,002	0.20%
2022/07/29	0	0.00	1	16.30	16.30	-1	3,794	-0.03%
2022/07/27	2	15.98	1	16.10	16.10	1	3,838	0.03%
2022/07/26	0	16.39	0	0.00	16.25	0	3,857	0.00%
2022/07/25	0	0.00	3	16.52	16.65	-3	3,879	-0.08%
2022/07/21	1	15.95	1	16.15	16.15	0	3,948	0.00%
2022/07/19	2	16.10	0	0.00	16.15	2	4,174	0.05%
2022/07/15	1	15.30	0	0.00	15.50	1	4,266	0.02%
2022/07/14	1	15.15	6	15.40	15.65	-5	4,409	-0.11%
2022/07/13	1	15.50	15	15.67	15.60	-14	4,489	-0.31%
2022/07/12	1	15.60	5	15.80	15.50	-4	4,704	-0.09%
2022/07/11	1	16.40	1	16.30	16.40	0	4,880	0.00%
2022/07/08	1	16.55	1	16.55	16.55	0	5,310	0.00%
2022/07/06	2	15.95	0	0.00	16.10	2	6,115	0.03%
2022/07/05	0	0.00	16	16.46	16.55	-16	6,254	-0.26%
2022/07/01	0	0.00	10	16.46	16.10	-10	6,652	-0.15%
2022/06/30	1	16.70	2	16.65	16.60	-1	6,649	-0.02%
2022/06/22	12	17.13	11	17.90	17.15	1	6,949	0.01%
2022/06/21	0	0.00	1	17.50	17.85	-1	7,041	-0.01%
2022/06/20	1	17.50	3	17.25	16.80	-2	7,116	-0.03%
2022/06/17	1	18.45	0	0.00	18.15	1	7,303	0.01%
2022/06/16	3	18.53	1	19.00	18.50	2	7,832	0.03%
2022/06/14	1	19.00	0	0.00	19.10	1	8,097	0.01%
2022/06/13	3	19.55	1	19.45	19.40	2	8,212	0.02%
2022/06/07	1	20.60	0	0.00	20.60	1	9,276	0.01%
2022/06/06	1	20.60	0	0.00	20.75	1	9,389	0.01%
2022/06/01	1	20.45	2	20.55	20.50	-1	10,340	-0.01%
2022/05/30	0	0.00	1	20.70	20.70	-1	10,632	-0.01%
2022/05/25	0	0.00	1	20.00	20.30	-1	11,266	-0.01%
2022/05/18	0	0.00	3	20.38	20.40	-3	12,400	-0.02%
2022/05/17	0	0.00	1	19.95	19.90	-1	12,412	-0.01%
2022/05/16	3.3	19.89	2	19.85	19.70	1.3	12,439	0.01%
2022/05/12	2.5	18.97	33	19.02	18.85	-30.5	12,406	-0.25%
2022/05/11	2	19.60	12	19.55	19.55	-10	12,389	-0.08%
2022/05/10	2	19.60	6	19.85	19.90	-4	12,463	-0.03%
2022/05/09	14	19.84	0	0.00	19.65	14	12,500	0.11%
2022/05/06	2.2	20.52	0	0.00	20.40	2.2	12,471	0.02%
2022/05/04	2	21.25	0	0.00	21.10	2	12,559	0.02%
2022/05/03	1	20.85	0	0.00	21.25	1	12,659	0.01%
2022/04/29	0	0.00	38.4	21.35	21.35	-38.4	12,721	-0.30%
2022/04/28	0	0.00	1	21.40	21.40	-1	12,776	-0.01%
2022/04/27	3	21.05	3.3	21.27	21.15	-0.3	12,812	0.00%
2022/04/26	1.2	21.88	10	21.85	21.65	-8.8	12,748	-0.07%
2022/04/25	3	22.60	110.5	22.35	22.30	-107.5	12,679	-0.85%	大賣/鉅額交易
2022/04/22	1	23.85	0	0.00	23.40	1	12,595	0.01%
2022/04/21	7	23.52	22	23.50	23.45	-15	12,640	-0.12%
2022/04/20	13	23.78	3	23.78	23.70	10	12,743	0.08%
2022/04/19	141	24.27	1	24.15	24.15	140	12,708	1.10%	大買/鉅額交易
2022/04/18	7	24.57	21	24.40	24.15	-14	12,698	-0.11%
2022/04/15	86	25.91	64	25.54	25.50	22	12,581	0.17%
2022/04/14	21	26.06	17	25.69	25.70	4	12,459	0.03%
2022/04/13	64	26.07	109	25.92	26.20	-45	12,085	-0.37%	大賣/
2022/04/12	6	24.99	5	24.92	24.85	1	11,383	0.01%
2022/04/11	10	25.02	8	25.19	24.85	2	11,297	0.02%
2022/04/08	1	24.70	1	24.75	24.85	0	11,168	0.00%
2022/04/07	7.5	24.86	13	24.91	24.05	-5.5	11,091	-0.05%
2022/04/06	3	24.45	5	24.40	24.40	-2	10,787	-0.02%
2022/04/01	4	24.90	2	24.95	24.85	2	10,767	0.02%
2022/03/30	0	0.00	10	24.70	24.55	-10	10,805	-0.09%
2022/03/29	4	24.55	2	24.50	24.40	2	10,852	0.02%
2022/03/28	13	24.81	10	24.85	24.85	3	11,003	0.03%
2022/03/25	50	25.29	18	25.35	25.35	32	11,180	0.29%
2022/03/24	9	25.27	9	25.11	25.10	0	11,456	0.00%
2022/03/23	10	25.32	9	25.25	25.25	1	11,650	0.01%
2022/03/22	6	25.41	4.1	25.54	25.40	1.9	11,568	0.02%
2022/03/21	18	25.78	22	25.28	25.40	-4	11,354	-0.04%
2022/03/18	3	24.88	3	24.97	24.95	0	10,931	0.00%
2022/03/17	0	0.00	4	25.04	24.95	-4	11,058	-0.04%
2022/03/16	10	24.70	5	24.26	24.15	5	10,939	0.05%
2022/03/15	19	25.24	18	24.84	24.50	1	10,857	0.01%
2022/03/14	12	25.45	13	25.22	25.40	-1	10,860	-0.01%
2022/03/11	14	25.06	29	24.83	25.10	-15	10,681	-0.14%
2022/03/10	5	23.32	1	23.70	24.00	4	10,407	0.04%
2022/03/09	6	23.25	1	23.35	23.35	5	10,396	0.05%
2022/03/08	45	25.05	29	24.12	23.25	16	10,412	0.15%
2022/03/07	6	24.98	107	24.45	25.00	-101	9,865	-1.02%	大賣/鉅額交易
2022/03/04	2	24.90	7	25.04	24.90	-5	9,645	-0.05%
2022/03/03	1	24.70	1	24.85	25.05	0	9,591	0.00%
2022/03/02	4	25.05	22	24.85	24.70	-18	9,623	-0.19%
2022/03/01	2.1	24.77	5	24.92	24.60	-2.9	9,828	-0.03%
2022/02/25	5	24.20	5	23.69	24.00	0	10,243	0.00%
2022/02/24	1	23.25	46	23.70	23.25	-45	10,445	-0.43%
2022/02/23	3	24.33	6	24.28	24.25	-3	10,462	-0.03%
2022/02/22	14	24.17	30	24.36	23.85	-16	10,545	-0.15%
2022/02/21	142	24.97	12.1	24.92	24.90	129.9	10,367	1.25%	大買/鉅額交易
2022/02/16	20	23.85	0	0.00	23.55	20	10,371	0.19%
2022/02/14	4	23.33	3	23.43	23.35	1	11,581	0.01%
2022/02/11	0	0.00	2	23.78	23.80	-2	11,725	-0.02%
2022/02/10	1	23.40	1	23.50	23.80	0	12,069	0.00%
2022/02/09	3	23.60	2	23.48	23.50	1	12,812	0.01%
2022/02/08	32	22.93	2	23.00	23.20	30	12,835	0.23%
2022/02/07	0	0.00	4	22.15	22.90	-4	12,956	-0.03%
2022/01/26	6	21.47	6	21.47	21.50	0	13,038	0.00%
2022/01/25	12	21.29	19	21.43	21.10	-7	13,177	-0.05%
2022/01/24	5	21.70	1	21.80	21.55	4	13,247	0.03%
2022/01/21	7	22.64	10	23.25	22.40	-3	13,322	-0.02%
2022/01/19	7	22.46	0	0.00	22.40	7	13,390	0.05%
2022/01/18	2	23.03	7	22.95	22.65	-5	13,536	-0.04%
2022/01/17	10	22.44	1	22.60	22.80	9	13,735	0.07%
2022/01/14	8	22.65	5	22.63	22.75	3	14,336	0.02%
2022/01/13	57	23.25	56	23.35	23.35	1	14,550	0.01%
2022/01/12	1	22.90	2	22.45	22.55	-1	14,550	-0.01%
2022/01/11	1	22.85	8	22.90	22.85	-7	14,562	-0.05%
2022/01/10	2	23.30	3	23.42	23.10	-1	14,750	-0.01%
2022/01/07	2	23.65	12	23.55	23.50	-10	14,865	-0.07%
2022/01/05	1	24.45	0	0.00	24.35	1	15,153	0.01%
2022/01/04	1	24.50	0	0.00	24.55	1	15,404	0.01%
2022/01/03	1	24.85	10	24.80	24.80	-9	15,625	-0.06%
2021/12/29	1	25.40	4.1	25.26	25.30	-3.1	16,057	-0.02%
2021/12/28	1	25.15	0	0.00	25.05	1	16,410	0.01%
2021/12/27	1	25.10	1	25.10	25.15	0	16,882	0.00%
2021/12/24	6	25.93	11	25.71	25.40	-5	17,204	-0.03%
2021/12/23	8	25.57	10	25.70	25.75	-2	17,581	-0.01%
2021/12/22	3	25.60	1	25.65	25.70	2	17,728	0.01%
2021/12/21	7	25.05	0	0.00	25.70	7	17,674	0.04%
2021/12/20	37	25.21	44	25.45	25.50	-7	17,575	-0.04%
2021/12/17	42	25.04	88	25.03	24.90	-46	17,442	-0.26%
2021/12/16	2	24.30	6	24.32	24.20	-4	17,335	-0.02%
2021/12/15	16	24.39	17	24.30	24.50	-1	17,638	-0.01%
2021/12/14	22	24.17	0	0.00	24.05	22	17,799	0.12%
2021/12/13	0	0.00	1	24.90	24.80	-1	17,831	-0.01%
2021/12/10	6	24.49	13	24.68	24.30	-7	17,825	-0.04%
2021/12/09	2	24.55	51	24.39	24.45	-49	18,198	-0.27%
2021/12/08	70	25.04	27	25.18	24.60	43	18,631	0.23%
2021/12/07	7	24.57	12	24.44	24.60	-5	18,780	-0.03%
2021/12/06	15	24.30	12	24.15	24.10	3	18,890	0.02%
2021/12/03	27	24.10	15	23.96	23.90	12	19,060	0.06%
2021/12/02	0	0.00	30	23.70	24.00	-30	19,280	-0.16%
2021/12/01	1	23.95	1	24.00	23.85	0	19,502	0.00%
2021/11/30	49	24.06	2	24.10	23.85	47	19,891	0.24%
2021/11/29	1	23.50	4	23.86	23.85	-3	20,159	-0.02%
2021/11/26	4	24.70	4	24.65	24.30	0	20,939	0.00%
2021/11/25	14	25.20	9	25.47	25.10	5	21,645	0.02%
2021/11/24	68	25.14	74	25.28	25.40	-6	22,205	-0.03%
2021/11/23	10	24.25	12	24.32	24.20	-2	22,685	-0.01%
2021/11/22	20	23.65	27	23.40	23.65	-7	23,119	-0.03%
2021/11/19	27	23.58	147	23.56	23.55	-120	23,230	-0.52%	大賣/鉅額交易
2021/11/18	2	24.25	23	24.35	24.35	-21	23,455	-0.09%
2021/11/17	5	24.52	4	24.59	24.30	1	23,817	0.00%
2021/11/16	11	24.61	3	24.40	24.45	8	24,062	0.03%
2021/11/15	2	25.35	7	25.55	25.25	-5	24,229	-0.02%
2021/11/12	23	26.44	5	26.53	26.00	18	24,884	0.07%
2021/11/11	35	27.03	57.1	27.04	26.75	-22.1	25,148	-0.09%
2021/11/10	8	26.38	8	26.34	26.00	0	24,732	0.00%
2021/11/09	41	26.26	6	26.49	26.30	35	24,882	0.14%
2021/11/08	27	26.64	30	26.42	26.85	-3	24,932	-0.01%
2021/11/05	9	24.96	1	25.30	24.90	8	24,907	0.03%
2021/11/04	13	24.99	4	25.10	24.90	9	25,405	0.04%
2021/11/03	32	25.32	38	25.35	25.35	-6	25,735	-0.02%
2021/11/02	27	24.70	27	24.81	24.55	0	25,951	0.00%
2021/11/01	25	24.56	28	24.73	24.70	-3	26,293	-0.01%
2021/10/29	6	24.83	8	24.93	24.80	-2	26,576	-0.01%
2021/10/28	7	24.89	15	25.02	24.85	-8	26,880	-0.03%
2021/10/27	1	25.10	10	24.80	24.80	-9	27,377	-0.03%
2021/10/26	7	24.96	17	25.06	25.10	-10	28,389	-0.04%
2021/10/25	9	24.87	13	24.87	24.95	-4	28,888	-0.01%
2021/10/22	75	24.77	38	24.53	24.30	37	29,541	0.13%
2021/10/21	16	26.53	33.7	26.19	26.60	-17.7	29,637	-0.06%
2021/10/20	8	26.01	29	26.25	25.65	-21	29,868	-0.07%
2021/10/19	11	26.05	7	26.22	25.90	4	30,540	0.01%
2021/10/18	58.2	26.18	14	26.32	26.00	44.2	31,591	0.14%
2021/10/15	34	26.38	33	26.43	26.45	1	33,490	0.00%
2021/10/14	26.5	25.72	25	25.83	26.10	1.5	35,622	0.00%
2021/10/13	23	25.73	23	26.04	25.45	0	36,315	0.00%
2021/10/12	21	26.20	77	26.18	25.75	-56	36,411	-0.15%
2021/10/08	26	26.88	20	27.24	26.75	6	36,401	0.02%
2021/10/07	5	27.33	6	27.06	27.50	-1	36,539	0.00%
2021/10/06	16	27.46	13	27.45	27.15	3	36,742	0.01%
2021/10/05	30	27.35	21	26.82	27.80	9	37,206	0.02%
2021/10/04	11	26.61	24	26.41	26.30	-13	37,152	-0.03%
2021/10/01	35	29.58	23	29.65	28.70	12	37,148	0.03%
2021/09/30	34	30.18	51.1	29.85	30.50	-17.1	37,341	-0.05%
2021/09/29	21	29.22	31	29.11	29.15	-10	37,673	-0.03%
2021/09/28	6	28.99	9	29.19	28.80	-3	40,602	-0.01%
2021/09/27	10.2	29.46	8	29.64	29.50	2.2	45,209	0.00%
2021/09/24	16.2	29.35	11.4	29.22	29.30	4.8	50,723	0.01%
2021/09/23	11	28.02	13.2	28.38	28.40	-2.2	51,548	0.00%
2021/09/22	22.6	28.01	7	27.90	27.80	15.6	53,359	0.03%
2021/09/17	10	30.30	5	30.00	29.85	5	55,127	0.01%
2021/09/16	6	30.48	18	30.52	30.45	-12	56,569	-0.02%
2021/09/15	9	30.13	6	30.20	30.90	3	58,020	0.01%
2021/09/14	16	30.70	0	0.00	30.60	16	60,030	0.03%
2021/09/13	5	31.95	12	31.62	31.95	-7	61,275	-0.01%
2021/09/10	31	31.46	7	31.47	30.85	24	61,201	0.04%
2021/09/09	1	29.80	3	30.53	31.00	-2	61,181	0.00%
2021/09/08	5.2	30.03	3	30.13	29.75	2.2	61,596	0.00%
2021/09/07	14	31.00	16	30.86	30.30	-2	62,033	0.00%
2021/09/06	26	31.61	25	31.74	31.20	1	62,210	0.00%
2021/09/03	42	31.86	26	31.90	31.30	16	62,354	0.03%
2021/09/02	21.2	31.88	14	31.81	31.25	7.2	62,488	0.01%
2021/09/01	31.1	33.29	39	33.21	32.50	-7.9	62,508	-0.01%
2021/08/31	29	32.82	24	33.07	32.70	5	62,339	0.01%
2021/08/30	44	33.06	42.1	32.94	32.35	2	62,160	0.00%
2021/08/27	24.1	32.28	14	32.37	32.35	10.1	62,004	0.02%
2021/08/26	14	32.91	10	33.53	33.55	4	61,746	0.01%
2021/08/25	11	30.31	12	30.47	30.50	-1	62,734	0.00%
2021/08/24	30	30.24	29	30.15	30.75	1	63,697	0.00%
2021/08/23	6	31.05	6	30.85	30.40	0	66,660	0.00%
2021/08/20	58	29.67	57	29.74	29.75	1	67,728	0.00%
2021/08/19	13	30.09	15	30.40	29.30	-2	68,138	0.00%
2021/08/18	34	29.76	58	29.26	31.55	-24	68,357	-0.04%
2021/08/17	36.1	30.57	61	30.31	29.60	-24.9	68,171	-0.04%
2021/08/16	31.2	33.36	35.3	33.33	32.20	-4.1	68,123	-0.01%
2021/08/13	24	33.81	3	33.70	33.25	21	68,637	0.03%
2021/08/12	31	34.02	55	33.79	34.65	-24	69,245	-0.03%
2021/08/11	40	33.98	51	33.50	33.05	-11	70,628	-0.02%
2021/08/10	80	34.09	31	34.38	33.85	49	70,863	0.07%
2021/08/09	62.1	34.57	61	34.31	33.80	1.1	71,352	0.00%
2021/08/06	68.3	33.23	88	32.64	33.35	-19.7	72,107	-0.03%
2021/08/05	42	33.48	24	33.59	33.20	18	73,352	0.02%
2021/08/04	81.2	35.24	31	35.55	34.80	50.2	74,615	0.07%
2021/08/03	25	36.18	63	36.09	36.15	-38	78,196	-0.05%
2021/08/02	60.1	35.69	71	35.80	36.45	-10.9	79,599	-0.01%
2021/07/30	84	36.69	62	36.60	35.05	22	80,212	0.03%
2021/07/29	139	34.60	137	35.09	35.75	2	81,024	0.00%	大買/大賣/
2021/07/28	55	33.94	65	33.91	33.40	-10	83,271	-0.01%
2021/07/27	47	34.36	43	34.48	33.20	4	84,456	0.00%
2021/07/26	51	35.76	67.3	35.68	35.40	-16.3	85,770	-0.02%
2021/07/23	102	35.37	142	35.26	35.35	-40	87,716	-0.05%	大買/大賣/
2021/07/22	134	35.41	168	35.73	34.65	-34	87,398	-0.04%	大買/大賣/
2021/07/21	297.1	39.60	190	38.53	36.80	107.1	86,817	0.12%	大買/大賣/鉅額交易
2021/07/20	67.1	38.86	91	39.48	38.55	-23.9	85,356	-0.03%
2021/07/19	23	39.52	39	39.59	40.70	-16	83,561	-0.02%
2021/07/16	10	36.83	38	37.11	37.25	-28	84,223	-0.03%
2021/07/15	1	34.90	2.1	36.30	36.80	-1.1	84,820	0.00%
2021/07/14	38	33.82	2	32.45	33.70	36	86,097	0.04%
2021/07/13	76	37.31	44	36.30	35.35	32	87,028	0.04%
2021/07/12	7	38.84	10	39.08	38.50	-3	88,113	0.00%
2021/07/09	8	36.39	23.9	36.35	36.45	-15.9	88,341	-0.02%
2021/07/08	38	35.94	24	35.94	36.45	14	89,611	0.02%
2021/07/07	21	34.64	19.2	34.29	34.20	1.9	90,100	0.00%
2021/07/06	26.1	35.66	28	35.59	35.45	-1.9	90,592	0.00%
2021/07/05	143	39.31	177	39.16	38.05	-34	90,514	-0.04%	大買/大賣/
2021/07/02	354.1	38.36	431.5	38.00	37.55	-77.5	88,370	-0.09%	大買/大賣/
2021/07/01	202.1	35.31	197.9	35.61	36.55	4.1	84,005	0.00%	大買/大賣/
2021/06/30	55	33.09	18.5	33.24	33.25	36.5	78,935	0.05%
2021/06/29	136.9	30.23	53.9	30.12	30.25	83	78,221	0.11%	大買/
2021/06/28	11	26.69	21	27.18	27.50	-10	76,282	-0.01%
2021/06/25	123.1	25.30	178	25.29	25.00	-54.9	74,177	-0.07%	大買/大賣/
2021/06/24	131.8	24.86	74	24.89	24.70	57.8	72,552	0.08%	大買/
2021/06/23	383	24.60	275	24.74	23.75	108	70,919	0.15%	大買/大賣/鉅額交易
2021/06/22	24	24.09	50	23.59	24.30	-26	68,843	-0.04%
2021/06/21	34	22.57	20	22.43	22.10	14	67,145	0.02%
2021/06/18	72	23.23	68	23.26	23.10	4	66,742	0.01%
2021/06/17	37	23.83	29	23.53	23.20	8	66,405	0.01%
2021/06/16	14	23.78	45	23.65	23.10	-31	65,775	-0.05%
2021/06/15	107	23.76	92	23.72	23.80	15	65,127	0.02%	大買/
2021/06/11	15	23.10	29	23.28	22.90	-14	64,654	-0.02%
2021/06/10	80	22.57	38	22.61	23.25	42	64,216	0.07%
2021/06/09	19	23.09	6	23.31	22.90	13	63,706	0.02%
2021/06/08	28	23.80	44	23.90	23.80	-16	63,618	-0.03%
2021/06/07	29	22.56	308	22.48	23.00	-279	62,950	-0.44%	大賣/鉅額交易
2021/06/04	28.1	24.13	19	24.42	23.50	9.1	62,282	0.01%
2021/06/03	20	24.40	14	24.48	24.45	6	61,710	0.01%
2021/06/02	109	24.60	129	24.55	24.50	-20	60,894	-0.03%	大買/大賣/
2021/06/01	123	23.60	120	23.73	23.85	3	59,204	0.01%	大買/大賣/
2021/05/31	466.6	24.15	228	24.42	23.45	238.6	58,251	0.41%	大買/大賣/鉅額交易
2021/05/28	43	22.22	60	22.27	22.70	-17	55,125	-0.03%
2021/05/27	71	21.12	6	21.26	20.65	65	53,665	0.12%
2021/05/26	10	20.36	23	20.83	20.85	-13	52,913	-0.02%
2021/05/25	32	20.35	60	20.36	20.45	-28	52,288	-0.05%
2021/05/24	78	20.28	28	20.54	20.15	50	51,785	0.10%
2021/05/21	45	19.87	30	20.23	20.40	15	51,592	0.03%
2021/05/20	43	20.31	11	20.85	20.15	32	50,742	0.06%
2021/05/19	64	21.11	53	21.25	21.30	11	49,862	0.02%
2021/05/18	123	19.60	149	19.66	20.00	-26	48,134	-0.05%	大買/大賣/
2021/05/17	8	18.73	15	18.78	18.20	-7	47,212	-0.01%
2021/05/14	46	20.75	148	20.71	20.20	-102	46,130	-0.22%	大賣/鉅額交易
2021/05/13	41	23.08	28	22.50	22.40	13	44,853	0.03%
2021/05/12	63	25.13	26	25.73	24.85	37	43,204	0.09%
2021/05/11	138	27.21	168	27.18	27.60	-30	41,440	-0.07%	大買/大賣/
2021/05/10	23	24.59	63	24.92	25.30	-40	37,415	-0.11%
2021/05/07	32	22.50	40	22.54	23.00	-8	35,579	-0.02%
2021/05/06	169	23.22	210	22.69	22.95	-41	34,355	-0.12%	大買/大賣/
2021/05/05	172	22.65	131	22.60	21.95	41	32,449	0.13%	大買/大賣/
2021/05/04	48.1	23.27	76	23.49	21.50	-27.9	29,559	-0.09%
2021/05/03	134	23.58	92.3	23.52	23.85	41.7	27,541	0.15%	大買/
2021/04/29	168	21.08	140.1	21.11	21.70	27.9	25,745	0.11%	大買/大賣/
2021/04/28	0	0.00	8	19.83	19.75	-8	23,293	-0.03%
2021/04/27	5	20.31	32	20.29	20.25	-27	22,893	-0.12%
2021/04/26	8	20.10	5	20.08	20.60	3	22,344	0.01%
2021/04/23	44	20.23	114	19.41	19.55	-70	21,722	-0.32%	大賣/
2021/04/22	29	20.88	17	21.04	20.05	12	21,303	0.06%
2021/04/21	103	20.00	118	19.89	19.90	-15	19,815	-0.08%	大買/大賣/
2021/04/20	37.1	19.75	55	19.83	19.85	-17.9	18,936	-0.09%
2021/04/19	177	19.69	16	19.89	20.20	161	17,592	0.92%	大買/鉅額交易
2021/04/16	49	18.24	45	18.10	18.40	4	16,366	0.02%
2021/04/15	31	17.17	18	16.95	17.20	13	15,111	0.09%
2021/04/14	113	16.84	138.1	16.73	16.95	-25.1	14,494	-0.17%	大買/大賣/
2021/04/13	113	16.40	102	16.80	16.35	11	13,236	0.08%	大買/大賣/
2021/04/12	15	16.20	24.4	15.93	16.65	-9.4	13,078	-0.07%
2021/04/09	7.3	15.39	33.3	14.83	15.15	-26	12,276	-0.21%
2021/04/08	14	15.10	36	15.09	15.15	-22	11,717	-0.19%
2021/04/07	10	14.17	3	14.23	14.30	7	11,170	0.06%
2021/04/06	115.3	13.92	135	14.08	14.40	-19.7	11,169	-0.18%	大買/大賣/
2021/04/01	75	13.56	7.3	13.52	13.65	67.7	10,938	0.62%
2021/03/31	90	13.30	0	0.00	13.35	90	10,675	0.84%
2021/03/26	3	13.15	0	0.00	13.15	3	11,896	0.03%
2021/03/25	0	0.00	2	13.40	13.10	-2	13,016	-0.02%
2021/03/23	2	13.60	0	0.00	13.30	2	13,418	0.01%
2021/03/19	3	13.10	0	0.00	13.35	3	15,180	0.02%
2021/03/15	18	13.60	0	13.55	13.60	18	16,525	0.11%
2021/03/12	7	13.65	6	13.80	13.60	1	16,507	0.01%
2021/03/11	0	0.00	16	13.45	13.45	-16	16,296	-0.10%
2021/03/10	6	13.30	0	0.00	13.40	6	16,374	0.04%
2021/03/05	15	13.23	59	13.25	13.00	-44	16,642	-0.26%
2021/03/04	2	13.40	6	13.59	13.40	-4	17,215	-0.02%
2021/03/03	2	13.40	14	13.43	13.45	-12	17,626	-0.07%
2021/02/26	0	0.00	0.1	13.00	13.15	-0.1	17,763	0.00%
2021/02/25	0	0.00	13	13.13	13.20	-13	18,144	-0.07%
2021/02/24	6	12.99	7	12.99	12.90	-1	19,110	-0.01%
2021/02/23	9	13.49	2	13.45	13.30	7	19,086	0.04%
2021/02/22	0	0.00	20	12.70	12.95	-20	18,969	-0.11%
2021/02/17	0	0.00	3	12.15	12.05	-3	18,893	-0.02%
2021/02/05	1	11.55	0	0.00	11.55	1	18,769	0.01%
2021/02/03	28	11.65	0	0.00	11.65	28	18,835	0.15%
2021/01/29	10	11.60	0	0.00	11.35	10	18,763	0.05%
2021/01/28	24	11.52	0	0.00	11.70	24	18,735	0.13%
2021/01/27	0	0.00	40	11.95	11.80	-40	18,763	-0.21%
2021/01/26	40	11.78	0	0.00	11.85	40	18,747	0.21%
2021/01/25	2	12.20	5	12.13	12.05	-3	18,732	-0.02%
2021/01/22	10	12.00	0	0.00	12.00	10	18,675	0.05%
2021/01/21	3	11.65	28	11.45	11.45	-25	18,457	-0.14%
2021/01/20	2	11.50	10	11.70	11.50	-8	18,482	-0.04%
2021/01/19	0	0.00	31	12.28	12.15	-31	18,722	-0.17%
2021/01/18	61	11.96	141	12.04	12.05	-80	18,683	-0.43%	大賣/
2021/01/15	10	12.30	93	12.31	12.20	-83	18,587	-0.45%
2021/01/14	75.2	13.01	0	0.00	12.80	75.2	18,437	0.41%
2021/01/13	21	12.55	20	12.70	12.75	1	18,351	0.01%
2021/01/12	42	12.77	0	0.00	12.50	42	18,285	0.23%
2021/01/11	45	13.33	24	13.20	13.25	21	18,088	0.12%
2021/01/08	1	13.90	3	14.00	13.55	-2	18,065	-0.01%
2021/01/07	15	13.56	4	13.61	13.70	11	18,111	0.06%
2021/01/06	80.4	13.55	30	13.28	13.25	50.4	18,200	0.28%
2021/01/05	49	14.22	215	14.11	14.00	-166	17,855	-0.93%	大賣/鉅額交易
2021/01/04	100	13.79	0	0.00	13.85	100	17,010	0.59%
2020/12/31	0	0.00	1	13.65	13.60	-1	16,754	-0.01%
2020/12/30	113	13.58	172	13.59	13.50	-59	16,539	-0.36%	大買/大賣/
2020/12/29	50	13.25	141	13.33	13.25	-91	16,052	-0.57%	大賣/
2020/12/28	126	13.14	72	12.96	12.95	54	15,631	0.35%	大買/
2020/12/25	150	13.38	220	13.43	13.35	-70	15,261	-0.46%	大買/大賣/
2020/12/24	136	13.40	26	13.55	13.35	110	15,133	0.73%	大買/鉅額交易
2020/12/23	97	13.15	70	13.21	13.35	27	14,991	0.18%
2020/12/22	70	13.85	56	13.89	13.30	14	14,735	0.09%
2020/12/21	84	13.81	161.8	13.82	14.15	-77.8	13,800	-0.56%	大賣/
2020/12/18	152	13.16	142	13.24	13.30	10	12,715	0.08%	大買/大賣/
2020/12/17	95	13.24	47	13.46	13.10	48	12,521	0.38%
2020/12/16	178	13.35	69	13.42	13.30	109	12,200	0.89%	大買/鉅額交易
2020/12/15	58	13.29	34.6	13.46	13.45	23.4	11,757	0.20%
2020/12/14	0	0.00	10	12.70	12.65	-10	10,423	-0.10%
2020/12/11	7	12.64	13	12.56	12.50	-6	10,259	-0.06%
2020/12/10	16	12.56	8	12.65	12.35	8	9,824	0.08%
2020/12/09	0	0.00	1	11.90	11.90	-1	9,125	-0.01%
2020/12/08	1	11.85	0	0.00	11.85	1	9,192	0.01%
2020/12/07	0	0.00	5	11.80	11.85	-5	9,261	-0.05%
2020/12/04	0	0.00	5	11.85	11.95	-5	9,485	-0.05%
2020/12/03	10	11.85	0	0.00	11.75	10	9,472	0.11%
2020/12/02	0	0.00	20	11.80	11.75	-20	9,566	-0.21%
2020/12/01	24	11.92	0	0.00	12.00	24	9,580	0.25%
2020/11/30	15	12.19	1.3	12.22	12.25	13.8	9,583	0.14%
2020/11/27	10	11.80	7	11.69	11.80	3	9,111	0.03%
2020/11/25	0	0.00	5	11.55	11.30	-5	8,472	-0.06%
2020/11/24	17	11.09	5	11.10	11.10	12	8,124	0.15%
2020/11/23	20	11.50	50	11.38	11.60	-30	7,688	-0.39%
2020/11/20	0	0.00	0.1	10.55	10.65	-0.1	6,650	0.00%
2020/11/19	4	10.46	3	10.85	10.60	1	6,558	0.02%
2020/11/17	15	10.58	2	10.73	10.50	13	6,708	0.19%
2020/11/11	0	0.00	8	10.74	10.75	-8	6,642	-0.12%
2020/11/10	0	0.00	0.4	10.35	10.40	-0.4	6,546	-0.01%
2020/11/06	1	10.15	0	0.00	10.20	1	6,476	0.02%
2020/11/04	0	0.00	4	10.30	10.20	-4	6,430	-0.06%
2020/11/02	1	9.98	0	0.00	9.98	1	6,350	0.02%
2020/10/30	3	10.30	0	0.00	10.15	3	6,328	0.05%
2020/10/29	3	10.35	1	10.35	10.40	2	6,284	0.03%
2020/10/28	6	10.66	3	10.75	10.55	3	6,238	0.05%
2020/10/27	0	0.00	3	10.78	10.85	-3	6,132	-0.05%
2020/10/23	2	10.40	0	0.00	10.40	2	5,701	0.04%
2020/10/21	0	0.00	2	10.30	10.50	-2	5,685	-0.04%
2020/10/20	2	10.40	0	0.00	10.30	2	5,677	0.04%
2020/10/19	3	10.55	1	10.40	10.60	2	5,645	0.04%
2020/10/16	1	10.75	0.2	10.50	10.55	0.8	5,602	0.01%
2020/10/15	6	11.04	33	11.05	11.00	-27	5,503	-0.49%
2020/10/14	30	10.59	17	10.69	10.75	13	5,112	0.25%
2020/10/06	0	0.00	1	9.92	9.98	-1	4,709	-0.02%
2020/10/05	0	0.00	3	9.72	9.72	-3	4,682	-0.06%
2020/09/30	6	9.87	16	9.84	9.81	-10	4,689	-0.21%
2020/09/29	10	9.48	10	9.55	9.51	0	4,630	0.00%
2020/09/28	20	9.54	60	9.53	9.60	-40	4,628	-0.86%
2020/09/25	30	9.29	40.1	9.31	9.28	-10.1	4,623	-0.22%
2020/09/24	16	9.57	1	9.50	9.50	15	4,582	0.33%
2020/09/23	7	10.05	0	0.00	10.10	7	4,509	0.16%
2020/09/22	21	10.07	0	0.00	9.99	21	4,446	0.47%
2020/09/21	7	10.30	0	0.00	10.30	7	4,371	0.16%
2020/09/17	1	10.50	0	0.00	10.50	1	4,279	0.02%
2020/09/16	0	0.00	50	10.50	10.40	-50	4,208	-1.19%
2020/09/14	0.1	10.45	0	0.00	10.50	0.1	4,106	0.00%
2020/09/11	10	10.55	22.4	10.74	10.55	-12.4	4,046	-0.31%
2020/09/10	0.1	10.75	0	0.00	10.80	0.1	3,856	0.00%
2020/09/09	37	10.91	0.5	10.90	11.00	36.5	3,700	0.99%
2020/09/07	0.8	10.75	28	10.85	10.80	-27.2	3,241	-0.84%
2020/09/04	10.1	10.60	0	0.00	10.60	10.1	2,971	0.34%
2020/09/03	18	10.17	176	10.20	10.75	-158	2,767	-5.71%	大賣/鉅額交易
2020/09/02	0	0.00	2.5	10.08	10.10	-2.5	2,465	-0.10%
2020/09/01	2	9.78	0	0.00	9.81	2	2,395	0.08%
2020/08/31	0	0.00	6	9.49	9.50	-6	2,289	-0.26%
2020/08/28	2	9.55	2	9.36	9.38	0	2,239	0.00%
2020/08/26	16	9.49	16	9.47	9.39	0	2,152	0.00%
2020/08/25	0	0.00	3	9.35	9.44	-3	2,101	-0.14%
2020/08/24	0.1	9.41	0	0.00	9.41	0.1	2,060	0.00%
2020/08/20	0	0.00	50	9.30	9.10	-50	1,643	-3.04%
2020/08/19	0.2	8.71	0	8.71	8.71	0.1	1,415	0.01%
2020/08/18	0.1	8.71	0	0.00	8.74	0.1	1,406	0.01%
2020/08/14	0.3	8.58	0	0.00	8.62	0.3	1,400	0.02%
2020/08/13	0.2	8.58	0	0.00	8.58	0.2	1,408	0.01%
2020/08/12	0	8.65	0	0.00	8.70	0	1,404	0.00%
2020/08/11	0	8.58	0	0.00	8.59	0	1,384	0.00%
2020/08/07	1	8.55	2.4	8.52	8.47	-1.4	1,402	-0.10%
2020/08/04	0	0.00	5.6	8.35	8.34	-5.6	1,395	-0.40%
2020/07/28	21	8.24	1	8.33	8.28	20	1,423	1.40%
2020/07/15	0	0.00	2	8.71	8.73	-2	1,376	-0.15%
2020/07/10	10	8.55	0	0.00	8.51	10	1,423	0.70%
2020/06/23	0	0.00	0	8.70	8.72	0	1,617	0.00%
2020/06/19	0	0.00	2	8.75	8.64	-2	1,622	-0.12%
2020/06/15	20	8.67	1	8.73	8.53	19	1,712	1.11%
2020/06/09	30	8.96	0	0.00	8.96	30	1,825	1.64%
2020/06/08	2	8.89	3.3	8.89	8.98	-1.3	1,825	-0.07%
2020/06/05	0	0.00	1	8.64	8.63	-1	1,699	-0.06%
2020/06/02	0	0.00	0.6	8.36	8.37	-0.6	1,728	-0.03%
2020/06/01	10	8.38	0	0.00	8.37	10	1,724	0.58%
2020/05/29	2	8.37	0	0.00	8.32	2	1,725	0.12%
2020/05/28	10	8.60	2	8.63	8.62	8	1,704	0.47%
2020/05/19	0	0.00	1	8.42	8.39	-1	1,603	-0.06%
2020/05/13	1	8.51	0	0.00	8.54	1	1,568	0.06%
2020/05/12	1	8.55	0	0.00	8.59	1	1,567	0.06%
2020/05/11	1	8.68	0	0.00	8.67	1	1,555	0.06%
2020/04/23	0	0.00	10	8.65	8.70	-10	1,508	-0.66%
2020/04/21	0	0.00	2	8.73	8.62	-2	1,496	-0.13%
2020/04/20	2	8.84	0	0.00	8.82	2	1,470	0.14%
2020/04/17	0	0.00	1	8.88	8.69	-1	1,452	-0.07%
2020/04/15	1	8.52	10	8.51	8.62	-9	1,399	-0.64%
2020/04/13	2	8.63	0	0.00	8.55	2	1,349	0.15%
2020/04/10	21	8.96	2	8.92	8.92	19	1,313	1.45%
2020/04/09	0	0.00	1	8.61	8.61	-1	1,214	-0.08%
2020/04/06	0.3	7.73	0	0.00	7.77	0.3	1,168	0.02%
2020/03/27	0	0.00	1	7.94	7.90	-1	1,148	-0.09%
2020/03/26	0	0.00	3	7.90	7.87	-3	1,155	-0.26%
2020/03/25	1	7.97	0	0.00	7.94	1	1,183	0.08%
2020/03/24	1	7.91	0	0.00	7.92	1	1,169	0.09%
2020/03/17	1	8.00	1	8.32	8.04	0	1,024	0.00%
2020/03/16	0	0.00	2	8.44	8.35	-2	978	-0.20%
2020/03/13	0	0.00	16	8.06	8.52	-16	937	-1.71%
2020/03/11	0	0.00	1	9.12	9.00	-1	853	-0.12%
2020/02/19	1	9.16	0	0.00	9.22	1	801	0.12%
2020/02/12	1	9.18	0	0.00	9.20	1	817	0.12%
2020/01/31	10	9.09	0	0.00	9.10	10	851	1.17%
2020/01/30	0	0.00	5	9.06	9.02	-5	852	-0.59%
2020/01/14	1	9.17	1	9.19	9.16	0	815	0.00%
2020/01/07	0	0.00	0.3	9.28	9.28	-0.3	869	-0.03%
2019/12/31	0.2	9.25	0	0.00	9.25	0.2	866	0.02%
2019/12/26	0	0.00	1	9.24	9.24	-1	843	-0.12%
2019/12/20	1	9.01	0	0.00	9.01	1	847	0.12%
2019/12/17	0.3	9.24	0	0.00	9.26	0.3	810	0.03%
2019/12/12	0	9.08	0	0.00	9.08	0	806	0.00%
2019/12/02	1	9.18	0	0.00	9.23	1	820	0.12%
2019/11/20	0	0.00	1	9.19	9.22	-1	806	-0.12%
2019/11/08	1	9.16	0	0.00	9.22	1	798	0.13%
2019/11/06	0.7	9.18	0	0.00	9.18	0.7	798	0.09%
2019/11/05	1	9.10	2	9.48	9.26	-1	807	-0.12%
2019/11/04	1	9.07	0	0.00	9.09	1	770	0.13%
2019/10/29	0.3	9.08	0	0.00	9.07	0.3	789	0.04%
2019/10/02	0	0.00	0.1	9.12	9.17	-0.1	728	-0.01%
2019/08/27	0	0.00	1	8.99	8.96	-1	699	-0.14%
2019/08/08	0	0.00	1	9.08	9.10	-1	769	-0.13%
2019/08/07	0	0.00	1	9.09	9.00	-1	769	-0.13%
2019/07/26	1	9.09	1	9.08	9.15	0	858	0.00%
2019/07/18	1	9.14	0	0.00	9.18	1	868	0.12%
2019/06/19	0	0.00	2	9.29	9.24	-2	1,014	-0.20%
2019/06/13	0	0.00	0.6	9.14	9.20	-0.6	1,022	-0.06%
2019/06/12	10	9.07	0	0.00	9.17	10	1,034	0.97%
2019/06/11	11	9.11	0	0.00	9.15	11	1,043	1.05%
2019/06/10	1	9.12	0	0.00	9.16	1	1,047	0.10%
2019/06/05	1	9.20	1	9.26	9.26	0	1,079	0.00%
2019/05/29	1	9.20	0	0.00	9.17	1	1,104	0.09%
2019/05/21	0	0.00	2	9.34	9.38	-2	1,146	-0.17%
2019/05/20	10	9.15	0	0.00	9.15	10	1,127	0.89%
2019/05/17	2	9.18	1	9.21	9.21	1	1,122	0.09%
2019/05/16	21	9.20	0	0.00	9.25	21	1,114	1.88%
2019/05/15	0	0.00	3	9.34	9.29	-3	1,100	-0.27%
2019/05/14	6	9.20	4	9.39	9.36	2	1,106	0.18%
2019/05/10	1	9.65	0	0.00	9.47	1	1,087	0.09%
2019/05/09	2	9.67	3	9.62	9.52	-1	1,072	-0.09%
2019/05/03	1	9.43	0	0.00	9.47	1	1,057	0.09%
2019/04/29	10	9.32	0	0.00	9.32	10	1,055	0.95%
2019/04/25	20	9.36	0	0.00	9.35	20	1,050	1.90%
2019/04/18	1	9.48	0	0.00	9.47	1	1,073	0.09%
2019/04/17	0	0.00	2.6	9.53	9.66	-2.6	1,078	-0.24%
2019/04/16	1	9.52	0	0.00	9.51	1	1,079	0.09%
2019/04/10	1	9.70	0	0.00	9.81	1	1,053	0.09%
2019/03/26	1	9.98	0	0.00	9.98	1	1,243	0.08%
2019/03/20	0	0.00	5	10.05	10.05	-5	1,310	-0.38%
2019/03/18	0	0.00	12	10.10	10.15	-12	1,340	-0.90%
2019/02/26	0	0.00	5	10.20	10.10	-5	2,407	-0.21%
2019/02/25	17	10.25	0	0.00	10.20	17	2,408	0.71%
2019/02/22	1	9.91	1	10.15	10.15	0	2,342	0.00%
2019/02/21	0	0.00	1	9.95	9.94	-1	2,315	-0.04%
2019/02/14	0	0.00	2	9.98	9.95	-2	2,363	-0.08%
2019/01/28	5	10.20	3	10.10	10.10	2	2,340	0.09%
2019/01/25	0	0.00	14	9.99	9.98	-14	2,290	-0.61%
2019/01/24	0	0.00	20	9.92	9.97	-20	2,281	-0.88%
2019/01/22	0	0.00	33	9.91	9.92	-33	2,286	-1.44%
2019/01/21	10	9.86	0	0.00	9.87	10	2,291	0.44%
2019/01/18	0	0.00	23	9.92	9.88	-23	2,302	-1.00%
2019/01/16	1	9.85	0	0.00	9.80	1	2,338	0.04%
2019/01/11	0	0.00	10	10.05	9.99	-10	2,357	-0.42%
2019/01/10	1	10.00	0	0.00	10.00	1	2,361	0.04%
2019/01/09	1	10.10	20	10.10	10.10	-19	2,369	-0.80%
2019/01/08	1	10.10	0.1	10.20	10.10	0.9	2,372	0.04%
2019/01/07	1	10.00	0	0.00	10.00	1	2,386	0.04%
2019/01/04	1	9.95	0	0.00	9.95	1	2,416	0.04%
2019/01/02	0	0.00	2	10.20	10.10	-2	2,492	-0.08%
2018/12/13	0	0.00	2	10.60	10.65	-2	2,408	-0.08%
2018/12/07	2	10.85	0	0.00	10.70	2	2,308	0.09%
2018/12/05	0	0.00	1	11.10	10.85	-1	2,158	-0.05%
2018/12/03	61	10.10	4	10.11	10.15	57	1,818	3.14%
2018/11/30	2	10.30	0	0.00	9.75	2	1,768	0.11%
2018/11/29	0	0.00	2	10.60	10.45	-2	1,716	-0.12%
2018/11/28	60	10.45	0	0.00	10.55	60	1,667	3.60%
2018/11/27	0	0.00	1	10.50	10.45	-1	1,565	-0.06%
2018/11/22	0	0.00	3	10.00	10.00	-3	1,268	-0.24%
2018/11/20	1	10.00	0	0.00	10.05	1	1,270	0.08%
2018/11/15	0	0.00	1	9.86	9.90	-1	1,305	-0.08%
2018/11/14	0	0.00	1	9.79	9.75	-1	1,300	-0.08%
2018/11/08	0	0.00	1	9.42	9.42	-1	1,300	-0.08%
2018/11/07	1	9.33	0	0.00	9.39	1	1,310	0.08%
2018/11/06	1	9.36	0	0.00	9.36	1	1,324	0.08%
2018/10/30	0	0.00	2	9.45	9.49	-2	1,348	-0.15%
2018/10/29	2	9.46	0	0.00	9.45	2	1,353	0.15%
2018/10/25	0	0.00	0.3	9.47	9.43	-0.3	1,348	-0.02%
2018/10/24	0	0.00	6	9.59	9.60	-6	1,332	-0.45%
2018/10/19	0.5	9.72	40	9.64	9.71	-39.5	1,327	-2.97%
2018/10/12	3	9.04	23	9.35	9.40	-20	1,252	-1.60%
2018/10/11	20	9.38	0	0.00	9.34	20	1,231	1.62%
2018/10/04	20	10.25	0	0.00	10.25	20	1,175	1.70%
2018/10/01	5	10.55	0	0.00	10.55	5	1,159	0.43%
2018/09/28	1	10.60	0	0.00	10.50	1	1,135	0.09%
2018/09/27	8	10.40	0	0.00	10.40	8	1,081	0.74%
2018/09/26	13	10.45	0	0.00	10.45	13	1,080	1.20%
2018/09/25	4	10.45	0	0.00	10.45	4	1,080	0.37%
2018/09/10	0	0.00	1	10.00	10.05	-1	1,070	-0.09%
2018/08/27	0	0.00	0.6	10.15	10.15	-0.6	1,139	-0.06%
2018/08/23	1	10.15	0	0.00	10.15	1	1,168	0.09%
2018/08/20	0	0.00	30	10.45	10.45	-30	1,134	-2.64%
2018/08/13	0	0.00	11	10.60	10.55	-11	1,205	-0.91%
2018/08/08	0	0.00	4	10.70	10.70	-4	1,248	-0.32%
2018/08/02	0	0.00	2	10.55	10.45	-2	1,234	-0.16%
2018/07/27	1	10.75	2	10.75	10.75	-1	1,288	-0.08%
2018/07/26	1	10.75	0	0.00	10.75	1	1,285	0.08%
2018/07/16	11	10.50	0	0.00	10.50	11	1,315	0.84%
2018/07/13	0	0.00	7	10.45	10.50	-7	1,321	-0.53%
2018/07/11	2	10.45	0	0.00	10.45	2	1,351	0.15%
2018/06/29	1	10.30	0	0.00	10.35	1	1,473	0.07%
2018/06/22	0	0.00	1	10.50	10.45	-1	1,503	-0.07%
2018/06/21	0	0.00	0.8	10.50	10.55	-0.8	1,515	-0.05%
2018/06/20	0	0.00	0.4	10.50	10.55	-0.4	1,536	-0.03%
2018/06/13	0	0.00	1	10.45	10.50	-1	1,553	-0.06%
2018/06/12	5	10.44	0	0.00	10.45	5	1,568	0.32%
2018/06/11	0	0.00	1	10.50	10.45	-1	1,563	-0.06%
2018/05/31	0	0.00	1	10.10	10.15	-1	1,646	-0.06%
2018/05/30	3	10.10	0.5	10.40	10.20	2.5	1,691	0.15%
2018/05/23	10	10.10	0	0.00	10.15	10	1,806	0.55%
2018/05/17	0	0.00	1	10.20	10.25	-1	1,794	-0.06%
2018/05/16	0	0.00	30	10.15	10.20	-30	1,818	-1.65%
2018/05/15	30	10.22	0	0.00	10.15	30	1,827	1.64%
2018/05/14	0	0.00	35	10.35	10.35	-35	1,924	-1.82%
2018/05/11	5	10.30	0	0.00	10.35	5	1,953	0.26%
2018/05/09	15	10.32	0	0.00	10.35	15	1,967	0.76%
2018/05/08	5	10.35	0	0.00	10.40	5	1,993	0.25%
2018/05/07	5	10.20	34	10.27	10.35	-29	2,002	-1.45%
2018/05/04	7	10.24	0	0.00	10.20	7	1,948	0.36%
2018/05/03	30	10.25	0	0.00	10.25	30	1,981	1.51%
2018/05/02	0	0.00	1	10.30	10.35	-1	2,019	-0.05%
2018/04/27	0	0.00	20	10.25	10.25	-20	2,042	-0.98%
2018/04/26	10	10.15	10	10.30	10.10	0	2,077	0.00%
2018/04/25	20	10.23	10	10.30	10.25	10	2,091	0.48%
2018/04/24	31	10.34	3	10.35	10.30	28	2,111	1.33%
2018/04/23	0	0.00	61	10.50	10.40	-61	2,128	-2.87%
2018/04/20	10	10.38	0	0.00	10.40	10	2,101	0.48%
2018/04/19	30	10.43	23	10.45	10.45	7	2,193	0.32%
2018/04/18	5	10.35	31	10.40	10.40	-26	2,268	-1.15%
2018/04/17	54	10.47	5	10.45	10.35	49	2,316	2.12%
2018/04/16	10	10.65	1	10.70	10.60	9	2,414	0.37%
2018/04/13	5	10.75	10	10.80	10.75	-5	2,468	-0.20%
2018/04/12	5	10.80	0	0.00	10.80	5	2,600	0.19%
2018/04/11	5	10.70	0	0.00	10.85	5	2,773	0.18%
2018/04/10	12	10.79	0	0.00	10.75	12	3,199	0.38%
2018/04/09	5	10.75	0	0.00	10.85	5	3,401	0.15%
2018/04/03	0	0.00	4	10.85	10.75	-4	3,535	-0.11%
2018/04/02	3	10.80	0.2	10.80	10.80	2.8	3,654	0.08%
2018/03/31	6	10.75	0	0.00	10.75	6	3,761	0.16%
2018/03/29	1	10.75	20	10.79	10.80	-19	3,948	-0.48%
2018/03/28	5	10.76	0	0.00	10.70	5	3,934	0.13%
2018/03/27	8	10.85	6	10.89	10.80	2	3,931	0.05%
2018/03/26	15	10.65	8	10.75	10.75	7	3,935	0.18%
2018/03/23	11.9	10.77	5	10.85	10.75	6.9	3,938	0.17%
2018/03/22	5.4	10.90	0	0.00	10.95	5.4	3,922	0.14%
2018/03/21	10	10.95	4	11.08	10.95	6	3,924	0.15%
2018/03/20	0	0.00	5	11.00	11.00	-5	3,869	-0.13%
2018/03/19	8	10.97	0	0.00	10.95	8	3,891	0.21%
2018/03/16	3	11.00	0	0.00	11.00	3	3,903	0.08%
2018/03/15	0	0.00	3	11.15	11.15	-3	3,903	-0.08%
2018/03/14	3	11.00	3	11.15	11.05	0	3,905	0.00%
2018/03/13	3	11.00	0	0.00	11.05	3	3,883	0.08%
2018/03/12	0	0.00	3	11.05	11.10	-3	3,881	-0.08%
2018/03/09	3	10.95	1	11.00	11.00	2	3,879	0.05%
2018/03/08	13	10.90	3	11.05	10.95	10	3,870	0.26%
2018/03/07	1	10.95	0	0.00	10.85	1	3,860	0.03%
2018/03/06	0	0.00	1	11.00	11.00	-1	3,863	-0.03%
2018/02/12	0	0.00	1	10.95	11.00	-1	3,810	-0.03%
2018/02/07	0	0.00	1	11.00	10.95	-1	3,800	-0.03%
2018/02/06	0	0.00	1	10.80	10.90	-1	3,862	-0.03%
2018/01/22	0	0.00	1	11.75	11.75	-1	3,762	-0.03%
2018/01/16	1	11.80	3	11.75	11.85	-2	3,785	-0.05%
2018/01/15	5	11.90	12	11.80	11.80	-7	3,788	-0.18%
2018/01/12	15	12.15	1	12.05	12.15	14	3,754	0.37%
2018/01/11	1	12.25	1	12.25	12.15	0	3,709	0.00%
2018/01/10	5	12.21	1	12.25	12.15	4	3,660	0.11%
2018/01/09	10	12.05	4	12.10	12.05	6	3,544	0.17%
2018/01/08	4	12.15	1	12.25	12.20	3	3,516	0.09%
2018/01/05	5	12.12	5	12.23	12.20	0	3,510	0.00%
2018/01/04	11	12.69	15	12.50	12.40	-4	3,363	-0.12%
2018/01/03	0	0.00	2	12.53	12.55	-2	2,923	-0.07%