燁輝 (2023)-凱基-新豐券商分點個股進出

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
16.20
漲跌
▲0.10
漲幅
+0.62%
成交量
2,110張
產業
上市鋼鐵類股
792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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/05/16	0	0.00	0.1	15.95	16.10	-0.1	2,094	0.00%
2024/05/14	0	0.00	1	15.50	15.60	-1	2,066	-0.05%
2024/05/09	10	15.30	0	0.00	15.20	10	2,083	0.48%
2024/05/07	0	0.00	90	15.36	15.45	-90	2,099	-4.29%
2024/05/03	3	15.52	0	0.00	15.45	3	2,084	0.14%
2024/04/30	0	0.00	5	15.40	15.40	-5	2,080	-0.24%
2024/04/25	2	15.10	0	0.00	15.20	2	2,037	0.10%
2024/04/24	6	15.20	2	15.10	15.20	4	2,030	0.20%
2024/04/19	10.2	15.11	0	0.00	15.25	10.2	2,055	0.49%
2024/04/18	0.1	15.80	1.1	15.70	15.60	-1	2,026	-0.05%
2024/04/16	6	15.00	1	15.15	15.15	5	2,030	0.25%
2024/04/12	0	0.00	1	15.60	15.50	-1	2,064	-0.05%
2024/04/11	23	15.80	0	0.00	15.75	23	2,071	1.11%
2024/04/10	13.2	16.11	1	16.05	16.00	12.2	2,069	0.59%
2024/04/09	15.1	16.39	11.1	16.50	16.65	4	2,022	0.20%
2024/04/08	10	15.60	0	0.00	15.65	10	1,834	0.55%
2024/04/03	21	15.55	0	0.00	15.30	21	1,824	1.15%
2024/03/28	0	0.00	5.3	15.30	15.25	-5.3	2,123	-0.25%
2024/03/27	11	15.35	0	0.00	15.30	11	2,168	0.51%
2024/03/22	20	15.45	1	15.35	15.50	19	2,764	0.69%
2024/03/21	0.3	15.25	1	15.20	15.35	-0.7	3,687	-0.02%
2024/03/15	2	15.10	0	0.00	15.00	2	3,988	0.05%
2024/03/13	0	0.00	1	15.10	15.15	-1	3,977	-0.03%
2024/03/11	0	0.00	1	15.20	15.20	-1	4,013	-0.02%
2024/03/08	3	15.10	0	0.00	15.10	3	4,042	0.07%
2024/03/07	16	15.28	1	15.40	15.35	15	4,008	0.37%
2024/03/06	11	15.30	0	0.00	15.30	11	4,013	0.27%
2024/03/04	11	15.33	2	15.30	15.30	9	4,047	0.22%
2024/03/01	20	15.28	1	15.20	15.30	19	4,063	0.47%
2024/02/27	0	0.00	6	15.40	15.30	-6	4,147	-0.14%
2024/02/26	0	0.00	0.1	15.45	15.40	-0.1	4,191	0.00%
2024/02/02	0	0.00	1	15.40	15.25	-1	4,536	-0.02%
2024/01/24	0	16.10	0	0.00	15.80	0	4,506	0.00%
2024/01/23	0	15.95	0	0.00	15.95	0	4,510	0.00%
2024/01/22	0	0.00	1	15.75	15.75	-1	4,506	-0.02%
2024/01/18	0.1	15.80	0	0.00	15.75	0.1	4,521	0.00%
2024/01/16	5	15.90	0	0.00	15.80	5	4,510	0.11%
2024/01/15	0	0.00	2	16.35	16.35	-2	4,498	-0.04%
2024/01/12	0.5	16.30	0	0.00	16.30	0.5	4,505	0.01%
2024/01/11	4.5	16.58	0	0.00	16.40	4.5	4,510	0.10%
2024/01/10	2	16.85	0	0.00	16.70	2	4,553	0.04%
2024/01/09	3	17.10	0	0.00	17.10	3	4,523	0.07%
2024/01/08	1	18.20	0	0.00	17.80	1	4,459	0.02%
2024/01/05	2.1	18.03	0	0.00	18.05	2.1	4,453	0.05%
2024/01/02	0	0.00	1	18.00	17.95	-1	4,399	-0.02%
2023/12/28	0	0.00	1	17.95	17.75	-1	4,395	-0.02%
2023/12/26	0	0.00	10	18.33	18.15	-10	4,306	-0.23%
2023/12/25	16	18.64	3	18.70	18.05	13	4,275	0.30%
2023/12/22	2	18.08	0	0.00	18.20	2	4,060	0.05%
2023/12/21	0	0.00	2	18.30	18.45	-2	4,017	-0.05%
2023/12/20	14.1	18.14	8	18.32	18.05	6.1	3,882	0.16%
2023/12/19	9.1	17.97	9	18.19	18.00	0.1	3,694	0.00%
2023/12/18	16.1	19.04	11.3	18.79	18.20	4.7	3,404	0.14%
2023/12/15	5	17.96	7	18.54	18.60	-2	2,465	-0.08%
2023/12/14	0.1	16.90	1	17.00	16.95	-0.9	2,147	-0.04%
2023/12/13	0	0.00	1	16.80	16.90	-1	2,143	-0.05%
2023/12/11	3.3	17.01	1	17.00	16.95	2.3	2,137	0.11%
2023/12/05	0	0.00	2.1	17.20	17.25	-2.1	2,070	-0.10%
2023/12/04	0	0.00	4	17.05	17.15	-4	2,043	-0.20%
2023/11/27	0	0.00	0.1	16.80	16.90	-0.1	1,934	0.00%
2023/11/24	0	0.00	2	17.00	17.00	-2	1,883	-0.11%
2023/11/22	6	16.77	0	0.00	16.65	6	1,755	0.34%
2023/11/21	2	16.48	6	16.16	16.55	-4	1,556	-0.26%
2023/11/17	2	15.85	0	0.00	15.70	2	1,404	0.14%
2023/10/30	0	0.00	1	15.50	15.45	-1	1,726	-0.06%
2023/10/26	0	0.00	0.6	15.50	15.35	-0.6	1,791	-0.03%
2023/10/24	0	0.00	10	15.30	15.40	-10	1,780	-0.56%
2023/10/23	0.1	15.20	1	15.30	15.25	-0.9	1,791	-0.05%
2023/10/17	0	0.00	5	15.25	15.15	-5	1,781	-0.28%
2023/10/16	0	0.00	19	15.20	15.15	-19	1,801	-1.05%
2023/10/11	0	0.00	2	15.20	15.25	-2	1,821	-0.11%
2023/10/04	1	15.05	0	0.00	15.20	1	1,881	0.05%
2023/10/03	1.3	15.20	2	15.20	15.20	-0.7	1,880	-0.04%
2023/10/02	1	15.20	0	0.00	15.25	1	1,902	0.05%
2023/09/28	0	0.00	3.2	15.15	15.25	-3.2	1,924	-0.16%
2023/09/27	0.2	15.10	0	0.00	15.25	0.2	1,920	0.01%
2023/09/26	0	0.00	2	15.20	15.25	-2	1,926	-0.10%
2023/09/21	0	0.00	3	15.25	15.30	-3	1,960	-0.15%
2023/09/14	1	15.20	1.2	15.29	15.30	-0.2	2,058	-0.01%
2023/09/11	0	0.00	0.1	15.15	15.20	-0.1	2,132	0.00%
2023/09/05	21	15.35	0.2	15.30	15.30	20.8	2,157	0.96%
2023/09/04	2	15.53	0	0.00	15.45	2	2,161	0.09%
2023/09/01	0	0.00	6	15.15	15.20	-6	2,142	-0.28%
2023/08/31	1	15.10	2	15.08	15.15	-1	2,143	-0.05%
2023/08/25	0	0.00	1	15.00	15.05	-1	2,240	-0.04%
2023/08/24	1	14.95	1	15.00	15.05	0	2,239	0.00%
2023/08/23	2	15.15	0	0.00	15.15	2	2,235	0.09%
2023/08/22	3	15.12	0	0.00	15.10	3	2,247	0.13%
2023/08/18	0.1	15.20	4	15.23	15.25	-4	2,273	-0.17%
2023/08/14	4.1	14.44	0	0.00	14.40	4.1	2,196	0.19%
2023/08/11	2.1	15.00	0	0.00	15.00	2.1	2,198	0.09%
2023/08/10	0.2	15.10	0	0.00	15.10	0.2	2,193	0.01%
2023/08/08	0	0.00	7	15.69	15.60	-7	2,207	-0.32%
2023/08/07	0.1	15.50	0	0.00	15.60	0.1	2,214	0.00%
2023/08/04	8	15.59	3	15.55	15.85	5	2,195	0.23%
2023/08/02	1.2	15.68	1	15.50	15.40	0.2	2,179	0.01%
2023/08/01	1	15.20	0	0.00	15.20	1	2,079	0.05%
2023/07/31	2.8	15.02	1	14.95	14.95	1.8	2,089	0.08%
2023/07/28	1	15.10	0	0.00	15.15	1	2,072	0.05%
2023/07/27	0.9	15.10	10	15.10	15.15	-9.1	2,078	-0.44%
2023/07/26	7.2	15.06	0	0.00	15.00	7.2	2,081	0.35%
2023/07/25	5	15.00	5	15.05	15.10	0	2,062	0.00%
2023/07/24	1	15.00	0	0.00	15.10	1	2,024	0.05%
2023/07/21	0	0.00	10	14.95	15.00	-10	2,018	-0.50%
2023/07/20	10	15.05	0	0.00	15.05	10	2,032	0.49%
2023/07/19	0	0.00	11	14.82	14.95	-11	2,023	-0.54%
2023/07/17	0	0.00	1	15.05	15.10	-1	2,002	-0.05%
2023/07/14	0	0.00	1	15.05	15.05	-1	2,000	-0.05%
2023/07/12	0.2	15.15	0	0.00	15.05	0.2	1,954	0.01%
2023/07/10	1	15.45	0.1	15.25	15.25	1	2,027	0.05%
2023/07/07	3	15.53	0	0.00	15.60	3	2,028	0.15%
2023/07/06	1.4	15.80	0	0.00	15.80	1.4	2,001	0.07%
2023/07/05	0	0.00	1	15.90	15.85	-1	1,977	-0.05%
2023/07/04	1	15.75	0	15.78	15.75	1	1,955	0.05%
2023/07/03	1	15.75	0.2	15.75	15.80	0.8	1,940	0.04%
2023/06/28	0.2	15.75	0	0.00	15.70	0.2	1,918	0.01%
2023/06/27	0.4	15.73	0	0.00	15.65	0.4	1,914	0.02%
2023/06/26	11.2	15.91	1	16.05	15.80	10.2	1,899	0.54%
2023/06/19	10	15.50	0	0.00	15.55	10	1,833	0.55%
2023/06/16	0.2	15.65	0	0.00	15.45	0.2	1,825	0.01%
2023/06/13	0	0.00	0	15.30	15.35	0	1,833	0.00%
2023/06/09	0	0.00	5	15.50	15.55	-5	1,840	-0.27%
2023/06/07	0.3	15.60	5.3	15.69	15.60	-5	1,921	-0.26%
2023/06/05	5.4	15.65	1	15.60	15.60	4.4	1,950	0.23%
2023/05/30	0	0.00	1.2	15.39	15.35	-1.2	1,951	-0.06%
2023/05/29	0	0.00	3.1	15.35	15.30	-3.1	1,988	-0.15%
2023/05/25	0	0.00	0.3	15.45	15.25	-0.3	2,082	-0.01%
2023/05/24	0.3	15.45	0	0.00	15.60	0.3	2,085	0.01%
2023/05/19	0	0.00	0.5	15.35	15.35	-0.5	2,119	-0.02%
2023/05/16	0.2	15.23	0	0.00	15.25	0.2	2,101	0.01%
2023/05/10	0.2	15.30	0	0.00	15.25	0.2	2,135	0.01%
2023/05/09	0.2	15.25	0	0.00	15.25	0.2	2,151	0.01%
2023/05/04	0.1	14.85	0	0.00	14.85	0.1	2,257	0.00%
2023/04/28	0.4	15.20	0	0.00	15.20	0.4	2,669	0.01%
2023/04/26	0.7	15.15	0	0.00	15.15	0.7	2,709	0.03%
2023/04/25	0.1	15.05	0	0.00	14.85	0.1	2,700	0.00%
2023/04/24	1	15.45	1	15.30	15.30	0	2,737	0.00%
2023/04/19	1	16.00	0	0.00	15.75	1	2,791	0.04%
2023/04/18	0	0.00	0.5	15.80	15.80	-0.5	2,797	-0.02%
2023/04/17	1	16.05	0	0.00	16.00	1	2,797	0.04%
2023/04/14	1	16.10	0	0.00	16.10	1	2,800	0.04%
2023/04/13	1.3	16.19	0.1	16.20	16.30	1.2	2,795	0.04%
2023/04/12	0.4	15.80	6.3	15.78	15.85	-5.9	2,835	-0.21%
2023/04/11	2.5	15.70	0	0.00	15.65	2.5	2,875	0.09%
2023/04/07	0.4	15.60	0	0.00	15.60	0.4	2,970	0.01%
2023/03/31	0.2	15.65	0	0.00	15.70	0.2	3,090	0.01%
2023/03/29	0.3	15.65	0	0.00	15.60	0.3	3,878	0.01%
2023/03/24	5.4	15.55	0	0.00	15.60	5.4	4,264	0.13%
2023/03/23	5	15.60	0	0.00	15.60	5	4,570	0.11%
2023/03/22	1.1	15.66	0.1	15.70	15.70	1	4,825	0.02%
2023/03/20	1	15.70	0	0.00	15.70	1	5,168	0.02%
2023/03/17	1	15.70	0	0.00	15.70	1	5,169	0.02%
2023/03/16	11.2	15.75	0.5	15.65	15.50	10.7	5,157	0.21%
2023/03/15	5	16.25	0	0.00	16.10	5	5,115	0.10%
2023/03/10	0.3	16.65	2	16.75	16.50	-1.7	5,118	-0.03%
2023/03/07	0.2	17.35	0	0.00	17.30	0.2	5,081	0.00%
2023/03/06	0.2	17.25	0	0.00	17.20	0.2	5,048	0.00%
2023/03/02	0	0.00	10.5	16.90	17.10	-10.5	5,038	-0.21%
2023/02/24	3	17.40	0.4	17.38	17.30	2.6	4,980	0.05%
2023/02/23	0.2	17.52	0.6	17.45	17.45	-0.4	4,959	-0.01%
2023/02/22	1.2	17.01	0	0.00	17.20	1.2	4,889	0.02%
2023/02/21	0	0.00	5.4	17.24	17.20	-5.4	4,877	-0.11%
2023/02/15	1	16.75	0	0.00	16.60	1	5,059	0.02%
2023/02/14	0	0.00	0.8	16.75	16.70	-0.8	5,077	-0.01%
2023/02/13	0	0.00	0.4	16.80	16.75	-0.4	5,097	-0.01%
2023/02/10	0	0.00	2	17.05	16.75	-2	5,104	-0.04%
2023/02/08	2	17.15	5	17.15	17.20	-3	5,093	-0.06%
2023/02/07	3	17.15	1	17.25	17.25	2	5,071	0.04%
2023/02/06	0.2	17.20	0	0.00	17.20	0.2	5,059	0.00%
2023/02/03	1.2	17.16	2	17.18	17.15	-0.8	5,037	-0.02%
2023/02/02	0	0.00	5.2	17.20	17.35	-5.2	5,004	-0.10%
2023/02/01	0.5	17.20	19	17.14	17.15	-18.5	4,912	-0.38%
2023/01/31	8	17.05	5.2	17.09	17.10	2.8	4,780	0.06%
2023/01/30	1	16.75	2	16.70	16.75	-1	4,630	-0.02%
2023/01/17	16	16.00	11	16.05	16.05	5	4,522	0.11%
2023/01/16	1	15.95	1	15.90	15.90	0	4,532	0.00%
2023/01/13	5	15.90	0	0.00	15.95	5	4,530	0.11%
2023/01/12	5	16.00	0	0.00	16.00	5	4,599	0.11%
2023/01/10	1	16.10	4	16.06	15.95	-3	4,665	-0.06%
2023/01/09	12	16.03	5	16.00	16.00	7	4,668	0.15%
2023/01/06	11.2	15.91	0	0.00	15.90	11.2	4,649	0.24%
2023/01/04	6	15.97	3	16.02	15.95	3	4,687	0.06%
2023/01/03	10.1	15.99	0	0.00	16.05	10.1	4,699	0.21%
2022/12/30	12	16.20	19	16.10	16.00	-7	4,680	-0.15%
2022/12/29	0	0.00	1	15.90	15.95	-1	4,596	-0.02%
2022/12/28	2	16.10	10	16.15	16.05	-8	4,555	-0.18%
2022/12/27	1	16.35	0	0.00	16.35	1	4,529	0.02%
2022/12/26	2.2	16.58	12	16.58	16.45	-9.8	4,507	-0.22%
2022/12/23	13.7	16.80	4	16.68	16.80	9.7	4,478	0.22%
2022/12/22	8	16.93	9	16.87	16.90	-1	4,441	-0.02%
2022/12/21	69.3	16.95	16.3	17.13	16.80	53	4,277	1.24%
2022/12/20	6	16.28	13.1	16.37	16.00	-7.1	3,727	-0.19%
2022/12/19	7.2	16.15	0	0.00	15.80	7.2	3,613	0.20%
2022/12/16	1.1	16.25	0	0.00	16.20	1.1	3,543	0.03%
2022/12/15	24	16.52	30.8	16.46	16.35	-6.8	3,456	-0.20%
2022/12/14	14	15.97	3	15.87	15.85	11	3,164	0.35%
2022/12/13	27	15.87	172.8	16.16	15.80	-145.8	2,958	-4.93%	大賣/鉅額交易
2022/12/12	0	0.00	2	15.25	15.15	-2	2,661	-0.08%
2022/12/08	2	15.10	0	0.00	15.10	2	2,705	0.07%
2022/12/07	6.2	15.10	0.8	15.05	15.05	5.5	2,713	0.20%
2022/12/06	0.2	15.10	0.2	15.30	15.00	0	2,697	0.00%
2022/12/05	0.5	15.30	0	0.00	15.35	0.5	2,712	0.02%
2022/11/30	1.2	15.15	1	15.15	15.15	0.2	2,822	0.01%
2022/11/29	1	15.00	1	15.20	15.20	0	2,863	0.00%
2022/11/28	1	14.80	2	15.00	15.00	-1	2,904	-0.03%
2022/11/25	1	15.10	9.2	15.20	14.90	-8.2	2,909	-0.28%
2022/11/24	0	0.00	9	15.05	15.00	-9	2,905	-0.31%
2022/11/23	1.2	14.99	0	0.00	15.05	1.2	2,932	0.04%
2022/11/18	0	0.00	0.2	14.90	14.90	-0.2	3,043	-0.01%
2022/11/16	0.2	15.15	0	0.00	15.15	0.2	3,076	0.01%
2022/11/15	1	15.15	3.3	15.33	15.30	-2.3	3,064	-0.08%
2022/11/14	0.8	14.99	1	15.00	15.15	-0.2	3,021	-0.01%
2022/11/11	0	0.00	5	14.65	14.70	-5	2,979	-0.17%
2022/11/10	0.2	14.45	0	0.00	14.60	0.2	3,051	0.01%
2022/11/09	0.2	14.60	0.2	14.65	14.60	0	3,077	0.00%
2022/11/08	0.2	14.65	0.2	14.85	14.65	0	3,168	0.00%
2022/11/07	1	14.75	0.2	14.80	14.85	0.8	3,332	0.02%
2022/11/04	0.2	14.35	0	0.00	14.50	0.2	3,308	0.01%
2022/11/03	1.2	14.34	4	14.35	14.40	-2.8	3,312	-0.08%
2022/11/02	0	0.00	0.4	14.50	14.40	-0.4	3,345	-0.01%
2022/11/01	0.2	14.25	0	0.00	14.35	0.2	3,390	0.01%
2022/10/31	0.7	14.17	0	0.00	14.30	0.7	3,434	0.02%
2022/10/26	0.2	14.15	0.4	14.30	14.40	-0.2	3,731	-0.01%
2022/10/25	0.2	14.25	0.4	14.25	14.35	-0.2	4,019	0.00%
2022/10/24	0.2	14.40	1	14.50	14.30	-0.8	4,025	-0.02%
2022/10/21	0	0.00	0.4	14.33	14.20	-0.4	4,020	-0.01%
2022/10/20	0.3	14.05	0.2	14.30	14.65	0.1	4,029	0.00%
2022/10/19	0	0.00	0.2	14.30	14.40	-0.2	3,973	-0.01%
2022/10/18	2.2	14.28	1.5	14.23	14.35	0.7	3,996	0.02%
2022/10/17	0	0.00	4	13.21	13.55	-4	3,914	-0.10%
2022/10/14	0.1	13.70	0	0.00	13.60	0.1	3,910	0.00%
2022/10/13	1.5	13.77	3.4	13.31	13.30	-1.9	3,933	-0.05%
2022/10/12	0.2	13.80	0	0.00	13.90	0.2	3,935	0.01%
2022/10/11	0	0.00	0.2	13.85	13.95	-0.2	3,972	-0.01%
2022/10/06	1.2	14.01	1	14.10	14.10	0.2	3,993	0.01%
2022/10/05	30	14.25	0	0.00	14.15	30	4,028	0.74%
2022/10/04	0	0.00	0.2	13.85	14.10	-0.2	4,085	0.00%
2022/10/03	0.2	13.60	0	0.00	13.75	0.2	4,100	0.00%
2022/09/30	0.6	13.41	0.2	13.10	13.45	0.4	4,132	0.01%
2022/09/26	0.2	13.49	2	13.40	13.45	-1.8	4,192	-0.04%
2022/09/23	0.6	14.20	0	0.00	14.00	0.6	4,202	0.01%
2022/09/22	1.2	14.10	0	0.00	14.25	1.2	4,264	0.03%
2022/09/21	0.1	14.30	0	0.00	14.45	0.1	4,263	0.00%
2022/09/20	0	0.00	0.4	14.42	14.60	-0.4	4,258	-0.01%
2022/09/19	0	14.90	0	0.00	14.60	0	4,244	0.00%
2022/09/16	0.4	14.80	0	0.00	14.90	0.4	4,243	0.01%
2022/09/12	0.1	15.40	0.2	15.30	15.25	-0.1	4,546	0.00%
2022/09/07	1.3	14.63	3	15.00	14.70	-1.7	4,579	-0.04%
2022/09/05	3	14.72	14	14.73	14.90	-11	4,560	-0.24%
2022/09/02	2	15.05	0	0.00	15.00	2	4,560	0.04%
2022/09/01	1.2	15.36	0	0.00	15.30	1.2	4,514	0.03%
2022/08/29	0.1	16.05	0	0.00	15.95	0.1	4,477	0.00%
2022/08/26	1	16.60	0	0.00	16.45	1	4,451	0.02%
2022/08/25	0	0.00	2.2	16.45	16.40	-2.2	4,427	-0.05%
2022/08/24	0.3	16.50	0	0.00	16.30	0.3	4,429	0.01%
2022/08/23	2	16.18	0	0.00	16.20	2	4,402	0.05%
2022/08/22	0	16.30	0.2	16.30	16.20	-0.2	4,411	0.00%
2022/08/19	0	0.00	0.2	16.25	16.35	-0.2	4,410	0.00%
2022/08/18	2	16.35	2	16.35	16.30	0	4,382	0.00%
2022/08/17	31	16.30	0	0.00	16.25	31	4,338	0.71%
2022/08/16	80	16.00	11	16.18	16.05	69	4,264	1.62%
2022/08/15	0	0.00	4	16.10	16.20	-4	4,234	-0.09%
2022/08/12	10	16.10	3.4	16.02	15.80	6.6	4,157	0.16%
2022/08/10	5	15.55	0	0.00	15.45	5	4,028	0.12%
2022/08/09	1	15.30	0	0.00	15.45	1	4,039	0.02%
2022/08/05	1	15.90	0	0.00	15.90	1	4,054	0.02%
2022/08/04	2.2	15.75	0	0.00	15.65	2.2	4,105	0.05%
2022/08/03	8	16.00	1	16.50	16.00	7	4,092	0.17%
2022/08/02	12.2	16.64	0	0.00	16.60	12.2	4,065	0.30%
2022/08/01	4	17.38	13.2	17.50	17.40	-9.2	4,002	-0.23%
2022/07/27	0	0.00	0.2	16.00	16.10	-0.2	3,838	-0.01%
2022/07/26	0	0.00	11	16.30	16.25	-11	3,857	-0.29%
2022/07/25	21	16.46	0	0.00	16.65	21	3,879	0.54%
2022/07/14	0	0.00	1	15.55	15.65	-1	4,409	-0.02%
2022/07/12	0.2	15.70	0	0.00	15.50	0.2	4,704	0.00%
2022/07/08	0.3	16.45	0	0.00	16.55	0.3	5,310	0.01%
2022/07/07	1	15.60	0	0.00	16.10	1	6,019	0.02%
2022/07/01	0	0.00	1	16.10	16.10	-1	6,652	-0.02%
2022/06/23	1	16.80	2	17.13	16.85	-1	6,912	-0.01%
2022/06/21	0	0.00	0.2	17.30	17.85	-0.2	7,041	0.00%
2022/06/20	0.2	17.60	0	0.00	16.80	0.2	7,116	0.00%
2022/06/16	0	0.00	0.5	18.60	18.50	-0.5	7,832	-0.01%
2022/06/15	1	19.10	0	0.00	19.25	1	7,890	0.01%
2022/06/14	3	18.82	1	19.10	19.10	2	8,097	0.02%
2022/06/13	2.2	19.50	0	0.00	19.40	2.2	8,212	0.03%
2022/06/10	1.2	20.26	0	0.00	20.25	1.2	8,440	0.01%
2022/06/08	0.3	20.65	1	20.55	20.50	-0.7	9,129	-0.01%
2022/06/07	3	20.52	0.2	20.60	20.60	2.8	9,276	0.03%
2022/06/06	0.2	20.20	0	0.00	20.75	0.2	9,389	0.00%
2022/05/24	0	0.00	2	20.33	20.10	-2	11,378	-0.02%
2022/05/23	1.2	20.53	0	0.00	20.35	1.2	11,506	0.01%
2022/05/20	4	20.38	5.2	20.35	20.35	-1.2	11,790	-0.01%
2022/05/18	0	0.00	0.2	20.30	20.40	-0.2	12,400	0.00%
2022/05/17	2.2	19.85	2	19.90	19.90	0.2	12,412	0.00%
2022/05/16	0	0.00	0.2	19.80	19.70	-0.2	12,439	0.00%
2022/05/13	0.3	19.50	0	0.00	19.50	0.3	12,431	0.00%
2022/05/12	1	19.30	4	19.04	18.85	-3	12,406	-0.02%
2022/05/11	0	0.00	20	19.60	19.55	-20	12,389	-0.16%
2022/05/10	1	19.65	0	0.00	19.90	1	12,463	0.01%
2022/05/09	1	19.70	18	19.72	19.65	-17	12,500	-0.14%
2022/05/05	1	21.25	0	0.00	21.25	1	12,526	0.01%
2022/05/03	1	20.90	0	0.00	21.25	1	12,659	0.01%
2022/04/29	0	0.00	0.2	21.65	21.35	-0.2	12,721	0.00%
2022/04/28	2	21.25	0	0.00	21.40	2	12,776	0.02%
2022/04/27	1.2	20.78	40.1	21.00	21.15	-38.9	12,812	-0.30%
2022/04/26	3	22.22	1	21.75	21.65	2	12,748	0.02%
2022/04/25	3	22.35	7	22.43	22.30	-4	12,679	-0.03%
2022/04/22	4	23.43	0	0.00	23.40	4	12,595	0.03%
2022/04/21	1	23.40	10	23.70	23.45	-9	12,640	-0.07%
2022/04/20	6	23.93	0.1	23.95	23.70	5.9	12,743	0.05%
2022/04/19	4	24.25	3	24.30	24.15	1	12,708	0.01%
2022/04/18	1	24.20	1.2	25.08	24.15	-0.2	12,698	0.00%
2022/04/15	5	25.70	10	26.00	25.50	-5	12,581	-0.04%
2022/04/14	0.3	25.95	1	25.60	25.70	-0.7	12,459	-0.01%
2022/04/13	5	25.83	22	25.87	26.20	-17	12,085	-0.14%
2022/04/12	2	24.90	0	0.00	24.85	2	11,383	0.02%
2022/04/11	2	24.90	1	25.10	24.85	1	11,297	0.01%
2022/04/08	2.3	24.45	74.2	24.69	24.85	-71.9	11,168	-0.64%
2022/04/07	4	25.44	12	24.82	24.05	-8	11,091	-0.07%
2022/04/06	2	24.45	0	0.00	24.40	2	10,787	0.02%
2022/04/01	0	0.00	1	24.95	24.85	-1	10,767	-0.01%
2022/03/31	10	24.60	0	0.00	24.75	10	10,709	0.09%
2022/03/30	37	24.32	4	24.39	24.55	33	10,805	0.31%
2022/03/28	41	24.79	5	24.70	24.85	36	11,003	0.33%
2022/03/25	0	0.00	20.3	25.20	25.35	-20.3	11,180	-0.18%
2022/03/24	5.2	25.21	11	25.42	25.10	-5.8	11,456	-0.05%
2022/03/23	8	25.08	29	25.18	25.25	-21	11,650	-0.18%
2022/03/22	20	25.58	9	25.48	25.40	11	11,568	0.10%
2022/03/21	14.2	25.52	7.2	25.65	25.40	7	11,354	0.06%
2022/03/18	1.1	24.85	0	0.00	24.95	1.1	10,931	0.01%
2022/03/17	2.1	24.99	3.2	24.95	24.95	-1.1	11,058	-0.01%
2022/03/16	24	24.87	21	24.15	24.15	3	10,939	0.03%
2022/03/15	1	24.60	0.2	24.65	24.50	0.8	10,857	0.01%
2022/03/14	0	0.00	25.5	25.28	25.40	-25.5	10,860	-0.23%
2022/03/11	30	24.60	23.1	24.93	25.10	6.9	10,681	0.06%
2022/03/10	1.5	23.77	0.2	23.45	24.00	1.3	10,407	0.01%
2022/03/09	0.3	23.40	0	0.00	23.35	0.3	10,396	0.00%
2022/03/08	25	24.74	2.5	24.57	23.25	22.5	10,412	0.22%
2022/03/07	6	24.95	6.5	24.97	25.00	-0.5	9,865	-0.01%
2022/03/04	2.3	24.78	0	0.00	24.90	2.3	9,645	0.02%
2022/03/03	30	24.75	30	24.95	25.05	0	9,591	0.00%
2022/03/02	2	24.75	11.1	24.87	24.70	-9.1	9,623	-0.09%
2022/03/01	31.2	25.01	36.1	24.85	24.60	-4.9	9,828	-0.05%
2022/02/25	11	24.03	0	0.00	24.00	11	10,243	0.11%
2022/02/24	3.1	23.69	0.2	23.35	23.25	2.9	10,445	0.03%
2022/02/23	4.2	24.35	3.1	24.21	24.25	1.1	10,462	0.01%
2022/02/22	15	24.65	11	23.86	23.85	4	10,545	0.04%
2022/02/21	23	24.98	13.1	25.21	24.90	9.9	10,367	0.10%
2022/02/18	0	0.00	5.1	23.75	23.80	-5.1	9,909	-0.05%
2022/02/17	0	0.00	32	23.60	23.60	-32	10,212	-0.31%
2022/02/16	0.2	23.55	0	0.00	23.55	0.2	10,371	0.00%
2022/02/15	0	0.00	3	23.45	23.25	-3	10,743	-0.03%
2022/02/14	0	0.00	3	23.33	23.35	-3	11,581	-0.03%
2022/02/11	6	23.68	0	0.00	23.80	6	11,725	0.05%
2022/02/10	0	0.00	1.2	23.65	23.80	-1.2	12,069	-0.01%
2022/02/09	33.2	23.52	31	23.52	23.50	2.2	12,812	0.02%
2022/02/08	3.1	23.00	0	0.00	23.20	3.1	12,835	0.02%
2022/02/07	1	22.05	0.1	22.30	22.90	0.9	12,956	0.01%
2022/01/26	1	21.50	0	0.00	21.50	1	13,038	0.01%
2022/01/25	0.1	21.65	0	0.00	21.10	0.1	13,177	0.00%
2022/01/24	1	21.65	6.4	21.73	21.55	-5.4	13,247	-0.04%
2022/01/21	8.1	22.81	0.1	23.10	22.40	8	13,322	0.06%
2022/01/19	7	22.47	1	22.55	22.40	6	13,390	0.04%
2022/01/17	0	0.00	3	22.48	22.80	-3	13,735	-0.02%
2022/01/14	1.1	22.76	1	22.95	22.75	0.1	14,336	0.00%
2022/01/13	30	23.40	0.1	23.15	23.35	29.9	14,550	0.21%
2022/01/12	5.1	22.87	2	22.65	22.55	3.1	14,550	0.02%
2022/01/11	3	23.08	1	23.00	22.85	2	14,562	0.01%
2022/01/10	10	23.12	4	23.31	23.10	6	14,750	0.04%
2022/01/07	9	23.86	3	23.67	23.50	6	14,865	0.04%
2022/01/06	1	24.05	2	24.18	24.00	-1	14,961	-0.01%
2022/01/05	0	0.00	1	24.70	24.35	-1	15,153	-0.01%
2022/01/04	2	24.60	3	24.62	24.55	-1	15,404	-0.01%
2022/01/03	2	24.85	9	25.10	24.80	-7	15,625	-0.04%
2021/12/29	1	25.10	6	25.40	25.30	-5	16,057	-0.03%
2021/12/28	3	25.30	0	0.00	25.05	3	16,410	0.02%
2021/12/27	11	25.16	12	25.30	25.15	-1	16,882	-0.01%
2021/12/24	12	25.72	13.3	25.67	25.40	-1.3	17,204	-0.01%
2021/12/23	3	25.47	3	25.52	25.75	0	17,581	0.00%
2021/12/22	12.1	25.86	22	25.58	25.70	-9.9	17,728	-0.06%
2021/12/21	19	25.38	50.1	25.50	25.70	-31.1	17,674	-0.18%
2021/12/20	35.2	25.44	18	25.50	25.50	17.2	17,575	0.10%
2021/12/17	5	24.93	23.2	24.86	24.90	-18.2	17,442	-0.10%
2021/12/16	9	24.37	7	24.24	24.20	2	17,335	0.01%
2021/12/15	1	24.10	9.3	24.45	24.50	-8.3	17,638	-0.05%
2021/12/14	11	24.35	10.5	24.53	24.05	0.5	17,799	0.00%
2021/12/13	37	24.61	9	24.96	24.80	28	17,831	0.16%
2021/12/10	3	24.35	5	24.68	24.30	-2	17,825	-0.01%
2021/12/09	3	24.70	2	24.45	24.45	1	18,198	0.01%
2021/12/08	1	25.10	8.1	24.95	24.60	-7.1	18,631	-0.04%
2021/12/07	33	24.45	15	24.54	24.60	18	18,780	0.10%
2021/12/06	11	24.40	13.1	24.00	24.10	-2.1	18,890	-0.01%
2021/12/03	2	23.98	0	0.00	23.90	2	19,060	0.01%
2021/12/02	9	23.72	8.2	23.90	24.00	0.8	19,280	0.00%
2021/12/01	6.2	23.76	0	0.00	23.85	6.2	19,502	0.03%
2021/11/30	4	23.91	0.2	23.80	23.85	3.8	19,891	0.02%
2021/11/29	14	23.85	11.3	23.90	23.85	2.7	20,159	0.01%
2021/11/26	3	24.37	1.5	24.63	24.30	1.5	20,939	0.01%
2021/11/25	21	25.25	24.2	25.50	25.10	-3.2	21,645	-0.01%
2021/11/24	30.3	25.30	46	25.01	25.40	-15.7	22,205	-0.07%
2021/11/23	2	24.10	3	24.52	24.20	-1	22,685	0.00%
2021/11/22	7	23.41	6	23.91	23.65	1	23,119	0.00%
2021/11/19	18	23.82	6	24.02	23.55	12	23,230	0.05%
2021/11/18	9	24.30	2	24.50	24.35	7	23,455	0.03%
2021/11/17	1	24.40	1	24.50	24.30	0	23,817	0.00%
2021/11/16	24	24.66	9.1	24.87	24.45	14.9	24,062	0.06%
2021/11/15	8	25.56	8	25.35	25.25	0	24,229	0.00%
2021/11/12	33	26.13	10	26.22	26.00	23	24,884	0.09%
2021/11/11	93.1	27.63	107	26.81	26.75	-13.9	25,148	-0.06%	大賣/
2021/11/10	13	26.13	3	26.02	26.00	10	24,732	0.04%
2021/11/09	23	26.42	17	26.20	26.30	6	24,882	0.02%
2021/11/08	48	26.78	68	26.60	26.85	-20	24,932	-0.08%
2021/11/05	3	25.02	12	25.04	24.90	-9	24,907	-0.04%
2021/11/04	5	25.26	3	25.08	24.90	2	25,405	0.01%
2021/11/03	1	25.30	2	25.38	25.35	-1	25,735	0.00%
2021/11/02	15	24.79	24.2	25.05	24.55	-9.2	25,951	-0.04%
2021/11/01	27.1	24.56	23	24.77	24.70	4.1	26,293	0.02%
2021/10/29	14.1	24.55	11	24.80	24.80	3.1	26,576	0.01%
2021/10/28	2	24.93	8	24.97	24.85	-6	26,880	-0.02%
2021/10/27	17	24.89	1	25.05	24.80	16	27,377	0.06%
2021/10/26	12	25.12	10.1	25.17	25.10	1.9	28,389	0.01%
2021/10/25	4	24.98	4.4	24.69	24.95	-0.4	28,888	0.00%
2021/10/22	23	24.54	25.1	24.60	24.30	-2.1	29,541	-0.01%
2021/10/21	11.2	25.75	22.1	26.68	26.60	-10.9	29,637	-0.04%
2021/10/20	29.1	25.96	3.1	25.90	25.65	26	29,868	0.09%
2021/10/19	9	25.90	14	26.16	25.90	-5	30,540	-0.02%
2021/10/18	11	26.07	27	26.02	26.00	-16	31,591	-0.05%
2021/10/15	12	26.40	4	26.51	26.45	8	33,490	0.02%
2021/10/14	6	25.87	17.1	25.94	26.10	-11.1	35,622	-0.03%
2021/10/13	13.1	25.55	23	26.39	25.45	-9.9	36,315	-0.03%
2021/10/12	12.1	26.43	34.1	26.08	25.75	-22	36,411	-0.06%
2021/10/08	7.1	27.04	20.1	26.92	26.75	-13	36,401	-0.04%
2021/10/07	11.1	27.11	11.1	27.34	27.50	0	36,539	0.00%
2021/10/06	25	27.91	6	27.63	27.15	19	36,742	0.05%
2021/10/05	16	26.48	21	27.13	27.80	-5	37,206	-0.01%
2021/10/04	7	27.60	29.1	26.52	26.30	-22.1	37,152	-0.06%
2021/10/01	16	29.33	5.1	29.51	28.70	10.9	37,148	0.03%
2021/09/30	62.2	29.97	59.1	29.77	30.50	3.1	37,341	0.01%
2021/09/29	17	28.94	30.1	29.17	29.15	-13.1	37,673	-0.03%
2021/09/28	7	29.13	2	28.80	28.80	5	40,602	0.01%
2021/09/27	5.1	29.24	6	29.29	29.50	-0.9	45,209	0.00%
2021/09/24	5	29.35	23.2	29.23	29.30	-18.2	50,723	-0.04%
2021/09/23	3	28.17	1.2	28.41	28.40	1.8	51,548	0.00%
2021/09/22	32	27.89	17.4	27.80	27.80	14.7	53,359	0.03%
2021/09/17	3.5	30.03	6.2	30.01	29.85	-2.7	55,127	0.00%
2021/09/16	2.5	30.70	1.2	30.93	30.45	1.3	56,569	0.00%
2021/09/15	6	30.13	7.1	30.00	30.90	-1.1	58,020	0.00%
2021/09/14	27.2	31.07	22.2	30.73	30.60	5	60,030	0.01%
2021/09/13	10.2	31.62	4	31.68	31.95	6.2	61,275	0.01%
2021/09/10	26	31.52	5.1	30.95	30.85	20.9	61,201	0.03%
2021/09/09	1.1	30.91	12	30.77	31.00	-10.9	61,181	-0.02%
2021/09/08	15	29.93	8.1	30.31	29.75	6.9	61,596	0.01%
2021/09/07	10	30.43	7.1	30.53	30.30	2.9	62,033	0.00%
2021/09/06	1.1	31.54	2.1	31.56	31.20	-1	62,210	0.00%
2021/09/03	4	32.18	21.2	31.26	31.30	-17.2	62,354	-0.03%
2021/09/02	14	31.77	18.6	32.15	31.25	-4.6	62,488	-0.01%
2021/09/01	19	33.11	5	33.22	32.50	14	62,508	0.02%
2021/08/31	28	32.75	34	32.91	32.70	-6	62,339	-0.01%
2021/08/30	9.5	32.76	6	32.67	32.35	3.5	62,160	0.01%
2021/08/27	63.5	32.36	55	32.14	32.35	8.5	62,004	0.01%
2021/08/26	15	31.62	59	33.46	33.55	-44	61,746	-0.07%
2021/08/25	4.5	30.40	2	30.35	30.50	2.5	62,734	0.00%
2021/08/24	19.5	30.56	52	30.08	30.75	-32.5	63,697	-0.05%
2021/08/23	21	30.70	16	30.53	30.40	5	66,660	0.01%
2021/08/20	6	29.68	92	29.93	29.75	-86	67,728	-0.13%
2021/08/19	32	30.27	14	29.94	29.30	18	68,138	0.03%
2021/08/18	20	30.73	16	29.52	31.55	4	68,357	0.01%
2021/08/17	9	30.82	2	32.20	29.60	7	68,171	0.01%
2021/08/16	19	33.14	14	32.82	32.20	5	68,123	0.01%
2021/08/13	19.2	33.63	8	33.68	33.25	11.2	68,637	0.02%
2021/08/12	17	33.72	15	33.81	34.65	2	69,245	0.00%
2021/08/11	71	33.75	23.3	34.13	33.05	47.7	70,628	0.07%
2021/08/10	35.3	34.38	8	34.49	33.85	27.3	70,863	0.04%
2021/08/09	14	34.39	35	34.51	33.80	-21	71,352	-0.03%
2021/08/06	37	33.82	27	33.58	33.35	10	72,107	0.01%
2021/08/05	17	33.53	12	33.50	33.20	5	73,352	0.01%
2021/08/04	12	35.33	17	35.34	34.80	-5	74,615	-0.01%
2021/08/03	12	36.12	12	35.92	36.15	0	78,196	0.00%
2021/08/02	25	35.98	12	35.86	36.45	13	79,599	0.02%
2021/07/30	24	36.62	48	36.48	35.05	-24	80,212	-0.03%
2021/07/29	75	35.41	75	35.10	35.75	0	81,024	0.00%
2021/07/28	151	34.07	117.3	33.52	33.40	33.7	83,271	0.04%	大買/大賣/
2021/07/27	19	34.06	41.1	34.29	33.20	-22.1	84,456	-0.03%
2021/07/26	13	36.03	11	35.51	35.40	2	85,770	0.00%
2021/07/23	33	35.61	39	35.28	35.35	-6	87,716	-0.01%
2021/07/22	64.1	35.86	34	35.67	34.65	30.1	87,398	0.03%
2021/07/21	92	39.33	77	39.07	36.80	15	86,817	0.02%
2021/07/20	95	38.93	66	38.71	38.55	29	85,356	0.03%
2021/07/19	26	39.40	18.4	39.70	40.70	7.6	83,561	0.01%
2021/07/16	7.2	37.06	2.1	37.20	37.25	5.2	84,223	0.01%
2021/07/15	4	36.28	4	35.45	36.80	0	84,820	0.00%
2021/07/14	12	33.41	1	32.80	33.70	11	86,097	0.01%
2021/07/13	43	36.06	4.1	36.29	35.35	38.9	87,028	0.04%
2021/07/12	26	39.02	49	38.34	38.50	-23	88,113	-0.03%
2021/07/09	33	36.20	23	36.39	36.45	10	88,341	0.01%
2021/07/08	24	35.85	14.1	35.64	36.45	10	89,611	0.01%
2021/07/07	9	34.21	17	34.03	34.20	-8	90,100	-0.01%
2021/07/06	19	36.09	58	35.66	35.45	-39	90,592	-0.04%
2021/07/05	147	39.09	156	39.71	38.05	-9	90,514	-0.01%	大買/大賣/
2021/07/02	208.4	37.50	169.2	37.21	37.55	39.3	88,370	0.04%	大買/大賣/
2021/07/01	303.2	35.38	330.2	35.23	36.55	-27	84,005	-0.03%	大買/大賣/
2021/06/30	35	33.19	26.9	33.25	33.25	8.1	78,935	0.01%
2021/06/29	59.2	30.23	49.3	30.23	30.25	9.9	78,221	0.01%
2021/06/28	35	26.71	96.2	27.01	27.50	-61.2	76,282	-0.08%
2021/06/25	54.2	25.37	41.2	25.27	25.00	13	74,177	0.02%
2021/06/24	90	24.66	77.2	24.99	24.70	12.8	72,552	0.02%
2021/06/23	194.2	24.88	41	24.13	23.75	153.2	70,919	0.22%	大買/鉅額交易
2021/06/22	17	23.68	32.6	23.88	24.30	-15.6	68,843	-0.02%
2021/06/21	31.2	22.56	59.3	22.83	22.10	-28.2	67,145	-0.04%
2021/06/18	12	23.23	10.5	23.38	23.10	1.5	66,742	0.00%
2021/06/17	21	23.64	69.3	23.51	23.20	-48.3	66,405	-0.07%
2021/06/16	46	23.94	27.2	23.94	23.10	18.8	65,775	0.03%
2021/06/15	26.2	23.57	91	23.65	23.80	-64.8	65,127	-0.10%
2021/06/11	12	23.26	11.3	23.29	22.90	0.8	64,654	0.00%
2021/06/10	27	22.55	42	22.90	23.25	-15	64,216	-0.02%
2021/06/09	15	23.07	7	23.23	22.90	8	63,706	0.01%
2021/06/08	20	23.63	26.5	23.92	23.80	-6.5	63,618	-0.01%
2021/06/07	57.1	22.94	104	22.28	23.00	-46.9	62,950	-0.07%	大賣/
2021/06/04	58	24.45	48	24.02	23.50	10	62,282	0.02%
2021/06/03	57	24.63	16	24.40	24.45	41	61,710	0.07%
2021/06/02	44	24.63	78	24.48	24.50	-34	60,894	-0.06%
2021/06/01	116	24.18	95.6	23.75	23.85	20.5	59,204	0.03%	大買/
2021/05/31	78.1	24.17	94.3	24.05	23.45	-16.2	58,251	-0.03%
2021/05/28	43	22.38	27	22.09	22.70	16	55,125	0.03%
2021/05/27	72	21.39	35.5	21.32	20.65	36.5	53,665	0.07%
2021/05/26	201.5	20.64	154.2	20.59	20.85	47.3	52,913	0.09%	大買/大賣/
2021/05/25	11.2	20.60	28.3	20.17	20.45	-17.1	52,288	-0.03%
2021/05/24	55.3	20.20	65.3	20.43	20.15	-10	51,785	-0.02%
2021/05/21	93.3	20.33	73	19.90	20.40	20.3	51,592	0.04%
2021/05/20	27	20.79	33	20.23	20.15	-6	50,742	-0.01%
2021/05/19	75	21.18	32	21.30	21.30	43	49,862	0.09%
2021/05/18	11	19.75	7	19.86	20.00	4	48,134	0.01%
2021/05/17	41	19.31	19	18.45	18.20	22	47,212	0.05%
2021/05/14	85	21.07	86	20.80	20.20	-1	46,130	0.00%
2021/05/13	36	22.73	49	22.60	22.40	-13	44,853	-0.03%
2021/05/12	163	26.38	199.2	25.25	24.85	-36.2	43,204	-0.08%	大買/大賣/
2021/05/11	154	27.03	143.1	27.15	27.60	10.9	41,440	0.03%	大買/大賣/
2021/05/10	42	23.75	82.2	24.23	25.30	-40.2	37,415	-0.11%
2021/05/07	19	22.81	23	23.07	23.00	-4	35,579	-0.01%
2021/05/06	193	23.01	195.5	22.96	22.95	-2.5	34,355	-0.01%	大買/大賣/
2021/05/05	202.5	22.42	72.3	22.60	21.95	130.2	32,449	0.40%	大買/鉅額交易
2021/05/04	44	22.95	24.2	21.80	21.50	19.8	29,559	0.07%
2021/05/03	42.5	23.79	29	23.80	23.85	13.5	27,541	0.05%
2021/04/29	48	21.09	71.7	21.22	21.70	-23.7	25,745	-0.09%
2021/04/28	67	20.21	65	19.87	19.75	2	23,293	0.01%
2021/04/27	61	20.52	73	20.66	20.25	-12	22,893	-0.05%
2021/04/26	32	20.39	84	20.46	20.60	-52	22,344	-0.23%
2021/04/23	25.4	19.47	17	19.50	19.55	8.4	21,722	0.04%
2021/04/22	24	21.29	75.7	21.07	20.05	-51.7	21,303	-0.24%
2021/04/21	43	19.95	24	20.01	19.90	19	19,815	0.10%
2021/04/20	59.5	19.74	27	19.57	19.85	32.5	18,936	0.17%
2021/04/19	123	20.10	20.7	19.51	20.20	102.3	17,592	0.58%	大買/鉅額交易
2021/04/16	31.3	17.85	17	18.36	18.40	14.3	16,366	0.09%
2021/04/15	5	17.30	16	16.94	17.20	-11	15,111	-0.07%
2021/04/14	44	16.84	38.3	17.13	16.95	5.7	14,494	0.04%
2021/04/13	46.3	16.63	46	16.72	16.35	0.3	13,236	0.00%
2021/04/12	16	15.84	43.3	15.72	16.65	-27.3	13,078	-0.21%
2021/04/09	45	15.36	3.5	15.68	15.15	41.5	12,276	0.34%
2021/04/08	66.3	15.19	33	15.14	15.15	33.3	11,717	0.28%
2021/04/07	3	14.42	3.3	14.14	14.30	-0.3	11,170	0.00%
2021/04/06	4.5	14.28	36.5	14.20	14.40	-32	11,169	-0.29%
2021/04/01	6.5	13.51	13	13.58	13.65	-6.5	10,938	-0.06%
2021/03/31	0	0.00	1	13.35	13.35	-1	10,675	-0.01%
2021/03/30	0	0.00	6	13.15	13.25	-6	10,728	-0.06%
2021/03/29	1	13.20	1	13.15	13.15	0	10,974	0.00%
2021/03/26	1	13.15	1	13.25	13.15	0	11,896	0.00%
2021/03/25	1	13.30	2.2	13.32	13.10	-1.2	13,016	-0.01%
2021/03/23	0	0.00	3	13.35	13.30	-3	13,418	-0.02%
2021/03/22	2	13.50	0.3	13.45	13.55	1.8	13,857	0.01%
2021/03/19	5	13.15	0	0.00	13.35	5	15,180	0.03%
2021/03/18	0	0.00	19	13.33	13.25	-19	15,350	-0.12%
2021/03/16	1	13.35	3	13.38	13.40	-2	16,480	-0.01%
2021/03/12	16.2	13.73	3	13.55	13.60	13.2	16,507	0.08%
2021/03/11	8	13.45	2.1	13.40	13.45	5.9	16,296	0.04%
2021/03/10	0	0.00	4	13.33	13.40	-4	16,374	-0.02%
2021/03/08	11	13.25	1.1	13.25	13.25	9.9	16,446	0.06%
2021/03/05	1	13.30	1	13.15	13.00	0	16,642	0.00%
2021/03/04	11	13.50	2	13.65	13.40	9	17,215	0.05%
2021/03/03	2	13.25	2	13.35	13.45	0	17,626	0.00%
2021/02/25	1	13.00	0	0.00	13.20	1	18,144	0.01%
2021/02/24	0	0.00	1	12.90	12.90	-1	19,110	-0.01%
2021/02/23	4	13.43	8.2	13.41	13.30	-4.2	19,086	-0.02%
2021/02/19	1	12.45	2	12.58	12.60	-1	18,884	-0.01%
2021/02/18	1.2	12.46	1	12.45	12.60	0.2	18,979	0.00%
2021/02/17	1.3	11.95	1	11.85	12.05	0.3	18,893	0.00%
2021/02/05	1	11.70	0	0.00	11.55	1	18,769	0.01%
2021/02/04	0.3	11.75	0	0.00	11.70	0.3	18,775	0.00%
2021/02/02	1	11.90	1	11.65	11.85	0	18,830	0.00%
2021/01/28	1	11.60	0	0.00	11.70	1	18,735	0.01%
2021/01/27	0	0.00	1	11.75	11.80	-1	18,763	-0.01%
2021/01/26	0	0.00	0.6	11.75	11.85	-0.6	18,747	0.00%
2021/01/25	0	0.00	0.5	11.91	12.05	-0.5	18,732	0.00%
2021/01/22	1	11.90	2	11.63	12.00	-1	18,675	-0.01%
2021/01/21	11	11.79	10	11.42	11.45	1	18,457	0.01%
2021/01/20	0	0.00	32	11.70	11.50	-32	18,482	-0.17%
2021/01/19	5	12.23	1	12.30	12.15	4	18,722	0.02%
2021/01/18	2	12.08	5	12.15	12.05	-3	18,683	-0.02%
2021/01/15	8	12.20	21	12.40	12.20	-13	18,587	-0.07%
2021/01/14	3	12.93	0.4	12.80	12.80	2.6	18,437	0.01%
2021/01/13	0	0.00	5	12.55	12.75	-5	18,351	-0.03%
2021/01/12	2	12.90	40	12.73	12.50	-38	18,285	-0.21%
2021/01/11	6	13.37	19	13.21	13.25	-13	18,088	-0.07%
2021/01/08	2	13.55	6	13.51	13.55	-4	18,065	-0.02%
2021/01/07	20	13.50	17	13.52	13.70	3	18,111	0.02%
2021/01/06	13	14.02	1	13.40	13.25	12	18,200	0.07%
2021/01/05	37	14.17	36.1	14.33	14.00	0.9	17,855	0.01%
2021/01/04	5	13.68	2	13.93	13.85	3	17,010	0.02%
2020/12/31	17	13.59	1	13.55	13.60	16	16,754	0.10%
2020/12/30	42	13.72	37.3	13.56	13.50	4.7	16,539	0.03%
2020/12/29	4	13.35	3	13.40	13.25	1	16,052	0.01%
2020/12/28	20	13.24	0	0.00	12.95	20	15,631	0.13%
2020/12/25	2	13.40	0.2	13.30	13.35	1.8	15,261	0.01%
2020/12/24	0.1	13.25	5	13.40	13.35	-4.9	15,133	-0.03%
2020/12/23	0.1	13.15	15	13.10	13.35	-14.9	14,991	-0.10%
2020/12/22	37.1	14.18	34	14.47	13.30	3.1	14,735	0.02%
2020/12/21	32	13.91	45	13.94	14.15	-13	13,800	-0.09%
2020/12/18	1	13.20	3	13.17	13.30	-2	12,715	-0.02%
2020/12/17	16.2	13.30	3	13.37	13.10	13.2	12,521	0.11%
2020/12/16	26	13.32	2	13.30	13.30	24	12,200	0.20%
2020/12/15	20	13.39	21.7	13.55	13.45	-1.7	11,757	-0.01%
2020/12/14	0	0.00	1	12.75	12.65	-1	10,423	-0.01%
2020/12/11	11	12.62	12.3	12.55	12.50	-1.3	10,259	-0.01%
2020/12/10	7	12.44	110	12.59	12.35	-103	9,824	-1.05%	大賣/鉅額交易
2020/12/09	0	0.00	1	11.95	11.90	-1	9,125	-0.01%
2020/12/07	51	11.70	9	11.98	11.85	42	9,261	0.45%
2020/12/04	0	0.00	0.2	11.85	11.95	-0.2	9,485	0.00%
2020/12/03	20.4	12.05	41	11.80	11.75	-20.6	9,472	-0.22%
2020/12/02	83	12.09	71	11.81	11.75	12	9,566	0.13%
2020/12/01	8	11.91	0	0.00	12.00	8	9,580	0.08%
2020/11/30	83	12.21	8	12.38	12.25	75	9,583	0.78%
2020/11/27	21	11.64	20	11.57	11.80	1	9,111	0.01%
2020/11/26	2.4	11.37	11	11.25	11.25	-8.6	8,551	-0.10%
2020/11/25	18	11.30	20	11.29	11.30	-2	8,472	-0.02%
2020/11/24	3.3	11.23	7	11.34	11.10	-3.7	8,124	-0.05%
2020/11/23	12	11.47	20.8	11.18	11.60	-8.8	7,688	-0.11%
2020/11/20	9	10.64	1	10.75	10.65	8	6,650	0.12%
2020/11/19	3	10.67	2	10.83	10.60	1	6,558	0.02%
2020/11/17	6	10.53	3	10.73	10.50	3	6,708	0.04%
2020/11/12	2	10.68	0	0.00	10.65	2	6,681	0.03%
2020/11/11	2	10.70	1	10.65	10.75	1	6,642	0.02%
2020/11/10	1.3	10.47	10	10.55	10.40	-8.7	6,546	-0.13%
2020/11/09	10	10.30	0	0.00	10.35	10	6,499	0.15%
2020/11/06	0	0.00	2	10.15	10.20	-2	6,476	-0.03%
2020/11/05	2	10.30	2	10.25	10.30	0	6,468	0.00%
2020/11/04	2	10.40	40	10.34	10.20	-38	6,430	-0.59%
2020/11/03	10	10.25	1	10.20	10.15	9	6,360	0.14%
2020/11/02	0	0.00	5	10.00	9.98	-5	6,350	-0.08%
2020/10/30	5	10.25	1	10.25	10.15	4	6,328	0.06%
2020/10/29	5	10.35	3	10.40	10.40	2	6,284	0.03%
2020/10/28	1	10.70	4	10.90	10.55	-3	6,238	-0.05%
2020/10/27	17.2	10.74	5	10.89	10.85	12.2	6,132	0.20%
2020/10/22	12	10.38	0	0.00	10.20	12	5,704	0.21%
2020/10/20	3	10.35	2	10.35	10.30	1	5,677	0.02%
2020/10/19	5	10.50	0	0.00	10.60	5	5,645	0.09%
2020/10/16	4	10.66	5	10.53	10.55	-1	5,602	-0.02%
2020/10/15	17.3	11.04	10	11.06	11.00	7.3	5,503	0.13%
2020/10/14	14	10.75	5.1	10.65	10.75	8.9	5,112	0.17%
2020/10/13	0	0.00	1	9.84	9.81	-1	4,734	-0.02%
2020/10/08	0	0.00	2	10.05	10.05	-2	4,749	-0.04%
2020/10/06	0	0.00	28	10.00	9.98	-28	4,709	-0.59%
2020/10/05	0	0.00	1	9.73	9.72	-1	4,682	-0.02%
2020/09/30	2	9.79	1	9.62	9.81	1	4,689	0.02%
2020/09/29	0	0.00	5	9.59	9.51	-5	4,630	-0.11%
2020/09/28	1	9.58	0	0.00	9.60	1	4,628	0.02%
2020/09/24	20	9.62	0	0.00	9.50	20	4,582	0.44%
2020/09/23	0	0.00	1	10.00	10.10	-1	4,509	-0.02%
2020/09/22	32	10.05	1	10.05	9.99	31	4,446	0.70%
2020/09/21	1	10.45	0	0.00	10.30	1	4,371	0.02%
2020/09/18	6	10.47	0	0.00	10.45	6	4,329	0.14%
2020/09/17	0	0.00	4	10.50	10.50	-4	4,279	-0.09%
2020/09/16	0	0.00	2	10.40	10.40	-2	4,208	-0.05%
2020/09/15	20	10.40	2	10.50	10.55	18	4,149	0.43%
2020/09/14	0	0.00	12	10.50	10.50	-12	4,106	-0.29%
2020/09/11	5	11.05	0	0.00	10.55	5	4,046	0.12%
2020/09/10	3	10.80	3	10.70	10.80	0	3,856	0.00%
2020/09/09	14.3	10.77	24	10.59	11.00	-9.7	3,700	-0.26%
2020/09/08	8	10.43	0	10.30	10.30	8	3,375	0.24%
2020/09/07	2	10.80	2	10.80	10.80	0	3,241	0.00%
2020/09/04	12	10.61	0	0.00	10.60	12	2,971	0.40%
2020/09/03	1.4	10.51	11	10.04	10.75	-9.6	2,767	-0.35%
2020/09/02	10	9.96	6	10.13	10.10	4	2,465	0.16%
2020/09/01	1	9.62	0	0.00	9.81	1	2,395	0.04%
2020/08/31	0	0.00	10	9.51	9.50	-10	2,289	-0.44%
2020/08/26	0	0.00	1	9.51	9.39	-1	2,152	-0.05%
2020/08/24	1	9.46	6	9.71	9.41	-5	2,060	-0.24%
2020/08/21	7	9.59	4	9.50	9.97	3	1,988	0.15%
2020/08/20	9	9.15	31	9.08	9.10	-22	1,643	-1.34%
2020/08/18	1	8.69	0	0.00	8.74	1	1,406	0.07%
2020/08/13	0	0.00	1	8.61	8.58	-1	1,408	-0.07%
2020/08/12	0	0.00	0.1	8.65	8.70	-0.1	1,404	-0.01%
2020/08/11	0	0.00	0.5	8.58	8.59	-0.5	1,384	-0.04%
2020/08/05	1	8.55	0	0.00	8.57	1	1,411	0.07%
2020/07/28	0	0.00	10	8.28	8.28	-10	1,423	-0.70%
2020/07/16	0	0.00	10	8.94	8.85	-10	1,392	-0.72%
2020/07/15	0	0.00	1	8.70	8.73	-1	1,376	-0.07%
2020/07/14	10	8.60	0	0.00	8.59	10	1,376	0.73%
2020/07/10	0	0.00	5	8.57	8.51	-5	1,423	-0.35%
2020/07/08	0	0.00	1	8.65	8.66	-1	1,461	-0.07%
2020/07/07	6	8.64	0	0.00	8.59	6	1,563	0.38%
2020/07/06	0	0.00	3	8.65	8.66	-3	1,589	-0.19%
2020/07/01	0	0.00	2	8.62	8.59	-2	1,610	-0.12%
2020/06/30	1	8.59	0	0.00	8.61	1	1,612	0.06%
2020/06/16	0	0.00	20	8.66	8.66	-20	1,644	-1.22%
2020/06/12	10	8.57	1	8.56	8.55	9	1,721	0.52%
2020/06/09	1	8.90	0	0.00	8.96	1	1,825	0.05%
2020/06/08	0	0.00	2	8.67	8.98	-2	1,825	-0.11%
2020/06/05	1	8.57	0	0.00	8.63	1	1,699	0.06%
2020/06/04	1	8.50	0	0.00	8.52	1	1,710	0.06%
2020/05/29	20	8.32	0	0.00	8.32	20	1,725	1.16%
2020/05/28	1	8.66	1	8.59	8.62	0	1,704	0.00%
2020/05/27	1	8.34	0	0.00	8.38	1	1,604	0.06%
2020/05/21	0	0.00	1	8.45	8.45	-1	1,612	-0.06%
2020/05/11	1	8.67	0	0.00	8.67	1	1,555	0.06%
2020/05/05	0	0.00	1	8.66	8.66	-1	1,521	-0.07%
2020/04/30	1	8.93	0	0.00	8.93	1	1,499	0.07%
2020/04/24	0	0.00	1	8.71	8.71	-1	1,512	-0.07%
2020/04/20	1	8.89	0	0.00	8.82	1	1,470	0.07%
2020/04/17	0	0.00	20	8.79	8.69	-20	1,452	-1.38%
2020/04/16	0	0.00	1	8.63	8.63	-1	1,422	-0.07%
2020/04/14	1	8.58	0	0.00	8.57	1	1,370	0.07%
2020/04/13	10	8.69	1	8.52	8.55	9	1,349	0.67%
2020/04/10	31	9.00	1	8.92	8.92	30	1,313	2.28%
2020/03/31	0	0.00	7.3	7.84	7.77	-7.3	1,157	-0.63%
2020/03/30	1	7.81	1	7.83	7.82	0	1,149	0.00%
2020/03/27	1	7.87	1	7.91	7.90	0	1,148	0.00%
2020/03/24	0.5	7.91	0	0.00	7.92	0.5	1,169	0.04%
2020/03/20	0.5	7.93	0	0.00	7.94	0.5	1,155	0.04%
2020/03/17	0	0.00	16	7.95	8.04	-16	1,024	-1.56%
2020/03/11	0	0.00	30	9.13	9.00	-30	853	-3.52%
2020/03/04	0	0.00	1	9.05	9.11	-1	768	-0.13%
2020/03/02	20	8.91	0	0.00	9.06	20	771	2.59%
2020/02/19	0	0.00	6.6	9.19	9.22	-6.6	801	-0.82%
2020/02/11	0	0.00	1	9.17	9.18	-1	819	-0.12%
2020/02/10	1	9.10	0	0.00	9.14	1	820	0.12%
2020/01/30	0	0.00	1	9.10	9.02	-1	852	-0.12%
2020/01/14	0	0.00	0.1	9.16	9.16	-0.1	815	-0.01%
2020/01/06	0.5	9.29	0	0.00	9.29	0.5	872	0.06%
2020/01/03	0.3	9.33	1	9.36	9.34	-0.7	872	-0.08%
2019/12/31	0.2	9.25	0	0.00	9.25	0.2	866	0.02%
2019/12/26	0.7	9.23	1	9.23	9.24	-0.3	843	-0.03%
2019/12/25	0.3	9.18	0	0.00	9.19	0.3	846	0.04%
2019/12/24	0.2	9.16	0	0.00	9.16	0.2	856	0.02%
2019/12/23	1	9.14	0	0.00	9.16	1	854	0.12%
2019/12/19	0	0.00	1	9.27	9.28	-1	812	-0.12%
2019/12/16	1	9.18	0	0.00	9.19	1	805	0.12%
2019/11/27	0	0.00	1	9.40	9.39	-1	820	-0.12%
2019/11/26	1	9.33	0	0.00	9.39	1	817	0.12%
2019/11/25	30	9.28	0	0.00	9.32	30	807	3.72%
2019/11/21	10	9.16	0	0.00	9.20	10	807	1.24%
2019/11/20	0	0.00	5	9.18	9.22	-5	806	-0.62%
2019/11/19	0	0.00	15	9.14	9.14	-15	797	-1.88%
2019/11/08	0	0.00	3.6	9.20	9.22	-3.6	798	-0.45%
2019/11/07	15	9.15	8	9.19	9.17	7	796	0.88%
2019/11/06	0	0.00	4	9.17	9.18	-4	798	-0.50%
2019/11/04	5	9.07	1	9.10	9.09	4	770	0.52%
2019/10/22	10	9.12	0	0.00	9.14	10	798	1.25%
2019/10/17	0	0.00	0.3	9.24	9.24	-0.3	745	-0.04%
2019/10/01	0	0.00	4	9.14	9.17	-4	728	-0.55%
2019/09/27	0	0.00	3	9.15	9.12	-3	720	-0.42%
2019/08/27	0	0.00	3	8.95	8.96	-3	699	-0.43%
2019/08/23	0	0.00	0.9	9.12	9.09	-0.9	686	-0.13%
2019/08/19	2	9.08	0	0.00	9.12	2	732	0.27%
2019/08/14	0	0.00	2	9.07	9.08	-2	739	-0.27%
2019/08/07	0	0.00	1	9.09	9.00	-1	769	-0.13%
2019/08/06	0	0.00	2	8.92	8.92	-2	769	-0.26%
2019/08/05	1	8.81	0	0.00	8.93	1	768	0.13%
2019/07/29	1	9.08	0	0.00	9.12	1	856	0.12%
2019/07/26	0	0.00	3	9.14	9.15	-3	858	-0.35%
2019/07/25	0	0.00	2	9.14	9.11	-2	858	-0.23%
2019/07/23	1	9.16	0	0.00	9.18	1	850	0.11%
2019/07/22	1	9.18	0	0.00	9.22	1	856	0.12%
2019/07/19	0	0.00	1	9.17	9.20	-1	863	-0.12%
2019/07/17	0	0.00	5.2	9.15	9.18	-5.2	868	-0.59%
2019/07/16	3.7	9.13	0	0.00	9.16	3.7	863	0.43%
2019/07/15	0	0.00	5	9.20	9.19	-5	867	-0.58%
2019/07/12	3	9.08	0	0.00	9.19	3	883	0.34%
2019/07/08	1.2	9.12	0	0.00	9.13	1.2	911	0.13%
2019/07/04	0	0.00	3	9.17	9.17	-3	951	-0.32%
2019/07/02	0	0.00	1	9.22	9.23	-1	967	-0.10%
2019/07/01	1	9.16	0	0.00	9.20	1	981	0.10%
2019/06/24	1	9.13	0	0.00	9.13	1	1,012	0.10%
2019/06/21	0	0.00	5	9.23	9.20	-5	1,004	-0.50%
2019/06/18	5	9.14	0	0.00	9.20	5	1,013	0.49%
2019/06/13	0	0.00	1	9.20	9.20	-1	1,022	-0.10%
2019/06/03	1	9.18	1	9.16	9.21	0	1,093	0.00%
2019/05/31	0	0.00	3	9.24	9.25	-3	1,096	-0.27%
2019/05/27	0	0.00	1	9.40	9.41	-1	1,052	-0.09%
2019/05/14	0	0.00	0.1	9.35	9.36	-0.1	1,106	-0.01%
2019/05/10	1	9.58	2	9.55	9.47	-1	1,087	-0.09%
2019/04/25	0	0.00	1	9.44	9.35	-1	1,050	-0.10%
2019/04/23	1	9.47	0	0.00	9.50	1	1,053	0.09%
2019/04/22	1	9.49	0	0.00	9.47	1	1,066	0.09%
2019/04/18	3.1	9.50	0	0.00	9.47	3.1	1,073	0.29%
2019/04/17	1	9.52	0	0.00	9.66	1	1,078	0.09%
2019/04/16	1	9.56	0	0.00	9.51	1	1,079	0.09%
2019/03/20	1	10.05	1	10.05	10.05	0	1,310	0.00%
2019/03/14	0	0.00	1	10.10	10.10	-1	1,441	-0.07%
2019/03/13	1	10.25	0	0.00	10.25	1	1,536	0.07%
2019/02/25	0	0.00	1	10.25	10.20	-1	2,408	-0.04%
2019/01/30	0	0.00	17	10.00	10.00	-17	2,347	-0.72%
2019/01/28	17	10.25	0	0.00	10.10	17	2,340	0.73%
2019/01/18	1	9.88	0	0.00	9.88	1	2,302	0.04%
2019/01/15	0	0.00	0.1	9.95	9.94	-0.1	2,338	0.00%
2019/01/10	1	10.00	2	10.05	10.00	-1	2,361	-0.04%
2019/01/04	2	9.96	4	9.96	9.95	-2	2,416	-0.08%
2018/12/28	0	0.00	1	10.20	10.30	-1	2,501	-0.04%
2018/12/22	0	0.00	5	10.30	10.25	-5	2,481	-0.20%
2018/12/21	1	10.15	1	10.15	10.05	0	2,496	0.00%
2018/12/20	5	10.15	0	0.00	10.05	5	2,440	0.20%
2018/12/17	2	10.50	0	0.00	10.40	2	2,423	0.08%
2018/12/10	4	10.78	0	0.00	10.65	4	2,347	0.17%
2018/12/07	5	10.80	3	10.80	10.70	2	2,308	0.09%
2018/12/05	3	10.73	1.1	10.30	10.85	1.9	2,158	0.09%
2018/12/04	1	10.15	0	0.00	10.40	1	1,841	0.05%
2018/12/03	0	0.00	1.4	10.15	10.15	-1.4	1,818	-0.08%
2018/11/28	5	10.60	0	0.00	10.55	5	1,667	0.30%
2018/11/19	0	0.00	7	9.98	10.05	-7	1,270	-0.55%
2018/11/15	0	0.00	0.1	9.90	9.90	-0.1	1,305	-0.01%
2018/10/24	0	0.00	1	9.60	9.60	-1	1,332	-0.08%
2018/10/23	0	0.00	0	9.66	9.65	0	1,324	0.00%
2018/10/19	1	9.64	0	0.00	9.71	1	1,327	0.08%
2018/10/18	0	0.00	1	9.70	9.65	-1	1,306	-0.08%
2018/10/16	1	9.36	0	0.00	9.52	1	1,283	0.08%
2018/10/15	0	0.00	1	9.44	9.35	-1	1,268	-0.08%
2018/10/11	1	9.39	1	9.85	9.34	0	1,231	0.00%
2018/10/09	1	10.20	1	10.15	10.20	0	1,222	0.00%
2018/10/08	1	10.05	0	0.00	10.10	1	1,207	0.08%
2018/10/03	0	0.00	1	10.40	10.40	-1	1,174	-0.09%
2018/08/31	0	0.00	2	10.15	10.10	-2	1,130	-0.18%
2018/08/21	1	10.40	0	0.00	10.40	1	1,138	0.09%
2018/08/16	1	10.35	0	0.00	10.40	1	1,155	0.09%
2018/08/08	0	0.00	1	10.70	10.70	-1	1,248	-0.08%
2018/07/20	1	10.55	0	0.00	10.55	1	1,300	0.08%
2018/06/19	1	10.60	0	0.00	10.55	1	1,538	0.06%
2018/06/14	2	10.40	0	0.00	10.45	2	1,553	0.13%
2018/06/08	0	0.00	2	10.35	10.40	-2	1,579	-0.13%
2018/06/04	2	10.25	0	0.00	10.25	2	1,639	0.12%
2018/05/23	0	0.00	1	10.20	10.15	-1	1,806	-0.06%
2018/05/17	0	0.00	0.1	10.25	10.25	-0.1	1,794	0.00%
2018/05/07	1	10.20	0	0.00	10.35	1	2,002	0.05%
2018/05/03	0	0.00	1	10.25	10.25	-1	1,981	-0.05%
2018/05/02	1	10.30	0	0.00	10.35	1	2,019	0.05%
2018/04/25	0	0.00	1	10.25	10.25	-1	2,091	-0.05%
2018/04/19	0	0.00	1	10.45	10.45	-1	2,193	-0.05%
2018/04/17	1	10.40	0	0.00	10.35	1	2,316	0.04%
2018/04/11	0	0.00	0.8	10.85	10.85	-0.8	2,773	-0.03%
2018/03/28	1	10.75	0	0.00	10.70	1	3,934	0.03%
2018/03/23	1	10.75	0	0.00	10.75	1	3,938	0.03%
2018/03/22	2	11.00	0	0.00	10.95	2	3,922	0.05%
2018/03/21	0	0.00	0.2	10.95	10.95	-0.2	3,924	-0.01%
2018/03/19	2	11.00	0	0.00	10.95	2	3,891	0.05%
2018/03/16	2	11.03	0	0.00	11.00	2	3,903	0.05%
2018/03/15	3	11.08	0	0.00	11.15	3	3,903	0.08%
2018/03/14	4	11.05	2	11.00	11.05	2	3,905	0.05%
2018/03/13	0	0.00	1	11.00	11.05	-1	3,883	-0.03%
2018/03/12	1	11.10	0	0.00	11.10	1	3,881	0.03%
2018/03/09	2	11.00	0	0.00	11.00	2	3,879	0.05%
2018/03/06	0	0.00	1	11.05	11.00	-1	3,863	-0.03%
2018/03/05	1	10.90	0	0.00	10.95	1	3,876	0.03%
2018/02/26	0	0.00	0.1	11.55	11.55	-0.1	3,752	0.00%
2018/02/23	1	11.50	0	0.00	11.50	1	3,780	0.03%
2018/02/22	0	0.00	1	11.30	11.30	-1	3,780	-0.03%
2018/02/21	1	11.15	0.8	11.35	11.35	0.2	3,814	0.00%
2018/02/05	1	11.20	0	0.00	11.30	1	3,783	0.03%
2018/01/24	0	0.00	10	11.70	11.75	-10	3,769	-0.27%
2018/01/18	0	0.00	1	11.80	11.70	-1	3,769	-0.03%
2018/01/17	0	0.00	0.7	11.90	11.90	-0.7	3,771	-0.02%
2018/01/12	1	12.20	3	12.18	12.15	-2	3,754	-0.05%
2018/01/11	12	12.24	6	12.20	12.15	6	3,709	0.16%
2018/01/10	11	12.26	0	0.00	12.15	11	3,660	0.30%
2018/01/05	0	0.00	0.1	12.20	12.20	-0.1	3,510	0.00%
2018/01/04	1	12.60	1	12.40	12.40	0	3,363	0.00%
2018/01/03	0	0.00	8.1	12.30	12.55	-8.1	2,923	-0.28%
2018/01/02	5	12.27	0	0.00	12.25	5	2,733	0.18%