燁輝 (2023)-華南永昌-麻豆券商分點個股進出

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
15.35
漲跌
▲0.15
漲幅
+0.99%
成交量
753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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/10	0	0.00	3.4	15.25	15.35	-3.4	2,083	-0.16%
2024/05/09	0.1	15.28	0.1	15.20	15.20	0	2,083	0.00%
2024/05/08	0	15.35	0	0.00	15.35	0	2,088	0.00%
2024/05/06	0	0.00	0.3	15.60	15.55	-0.3	2,093	-0.01%
2024/04/30	0	15.40	0.1	15.40	15.40	-0.1	2,080	0.00%
2024/04/29	0	0.00	1	15.50	15.60	-1	2,080	-0.05%
2024/04/24	2	15.10	1	15.10	15.20	1	2,030	0.05%
2024/04/18	0	0.00	5	15.65	15.60	-5	2,026	-0.25%
2024/04/16	4	15.23	0	0.00	15.15	4	2,030	0.20%
2024/04/15	1	15.40	1	15.45	15.40	0	2,058	0.00%
2024/04/11	0	0.00	2	15.80	15.75	-2	2,071	-0.10%
2024/04/10	2	16.20	1	16.65	16.00	1	2,069	0.05%
2024/04/09	8	16.59	5.8	16.39	16.65	2.3	2,022	0.11%
2024/04/03	0	0.00	8	15.61	15.30	-8	1,824	-0.44%
2024/03/20	0.2	15.10	5	15.10	15.15	-4.8	3,988	-0.12%
2024/03/19	0	15.05	0	0.00	15.25	0	3,986	0.00%
2024/03/18	0	0.00	0.5	15.05	15.15	-0.5	3,997	-0.01%
2024/03/15	0	0.00	1	15.00	15.00	-1	3,988	-0.03%
2024/03/12	3	15.20	0	0.00	15.25	3	4,002	0.07%
2024/03/11	3	15.20	0	0.00	15.20	3	4,013	0.08%
2024/03/08	2	14.98	0.1	15.05	15.10	2	4,042	0.05%
2024/03/05	0.3	15.30	3	15.30	15.35	-2.7	4,032	-0.07%
2024/03/01	0	15.20	3	15.30	15.30	-3	4,063	-0.07%
2024/02/29	1	15.20	2	15.30	15.25	-1	4,104	-0.02%
2024/02/27	3	15.35	0	0.00	15.30	3	4,147	0.07%
2024/02/26	1	15.40	0	0.00	15.40	1	4,191	0.02%
2024/02/23	5	15.56	0	0.00	15.40	5	4,391	0.11%
2024/02/22	0	0.00	2	16.00	15.90	-2	4,518	-0.04%
2024/02/21	0	0.00	1	15.85	15.90	-1	4,509	-0.02%
2024/02/16	0	0.00	3	15.65	15.75	-3	4,579	-0.07%
2024/02/15	5	15.33	0	0.00	15.45	5	4,560	0.11%
2024/02/02	0	0.00	3	15.25	15.25	-3	4,536	-0.07%
2024/01/31	0	15.45	0	0.00	15.40	0	4,518	0.00%
2024/01/30	0	15.65	0	0.00	15.50	0	4,510	0.00%
2024/01/29	5	15.78	0	0.00	15.75	5	4,506	0.11%
2024/01/26	0	0.00	2.1	15.61	15.75	-2.1	4,510	-0.05%
2024/01/24	1	15.85	0	0.00	15.80	1	4,506	0.02%
2024/01/23	0	0.00	20	15.95	15.95	-20	4,510	-0.44%
2024/01/19	0	15.65	0	0.00	15.60	0	4,504	0.00%
2024/01/17	0	15.80	1	15.65	15.65	-1	4,521	-0.02%
2024/01/16	26	15.90	0	0.00	15.80	26	4,510	0.58%
2024/01/11	3	16.43	1	16.45	16.40	2	4,510	0.04%
2024/01/10	0	16.70	0	0.00	16.70	0	4,553	0.00%
2024/01/09	1.1	17.11	0	0.00	17.10	1.1	4,523	0.02%
2024/01/04	0	0.00	0.1	17.85	17.80	-0.1	4,435	0.00%
2024/01/03	0	0.00	2	17.80	17.65	-2	4,430	-0.05%
2023/12/29	6	17.89	0	0.00	17.85	6	4,381	0.14%
2023/12/28	0	0.00	1	17.75	17.75	-1	4,395	-0.02%
2023/12/25	13	18.80	10	18.20	18.05	3	4,275	0.07%
2023/12/20	2	18.30	3	18.13	18.05	-1	3,882	-0.03%
2023/12/18	19	19.20	6	19.33	18.20	13	3,404	0.38%
2023/12/15	4	17.88	33.1	18.51	18.60	-29.1	2,465	-1.18%
2023/12/14	0	0.00	1	17.00	16.95	-1	2,147	-0.05%
2023/12/13	0	0.00	0.1	16.85	16.90	-0.1	2,143	0.00%
2023/12/07	0	0.00	1	17.00	16.95	-1	2,107	-0.05%
2023/12/04	0	0.00	1	17.10	17.15	-1	2,043	-0.05%
2023/11/29	9	16.78	2	17.15	16.65	7	1,977	0.35%
2023/11/28	0	0.00	0.1	16.95	17.00	-0.1	1,952	0.00%
2023/11/27	5	16.80	3	16.80	16.90	2	1,934	0.10%
2023/11/24	3	16.98	3.1	16.95	17.00	-0.1	1,883	-0.01%
2023/11/22	0	0.00	3	16.83	16.65	-3	1,755	-0.17%
2023/11/21	1	16.50	76	16.40	16.55	-75	1,556	-4.82%
2023/11/16	0	0.00	6	15.86	15.95	-6	1,392	-0.43%
2023/11/07	0	0.00	1	15.45	15.45	-1	1,475	-0.07%
2023/10/31	1	15.50	0	0.00	15.45	1	1,625	0.06%
2023/10/20	0	0.00	1	15.05	15.15	-1	1,813	-0.06%
2023/10/19	0	0.00	2.1	15.05	15.15	-2.1	1,833	-0.11%
2023/10/18	40	15.00	0	0.00	15.25	40	1,846	2.17%
2023/10/17	0	0.00	1	15.20	15.15	-1	1,781	-0.06%
2023/10/12	0	0.00	14	15.15	15.30	-14	1,817	-0.77%
2023/10/04	0	0.00	1	15.20	15.20	-1	1,881	-0.05%
2023/09/28	5	15.05	0	0.00	15.25	5	1,924	0.26%
2023/09/26	0	0.00	1	15.20	15.25	-1	1,926	-0.05%
2023/09/25	1	15.30	0	0.00	15.30	1	1,938	0.05%
2023/09/18	1	15.60	0	0.00	15.50	1	2,077	0.05%
2023/09/14	0	0.00	2	15.30	15.30	-2	2,058	-0.10%
2023/09/06	1.2	15.28	0.1	15.25	15.30	1.1	2,147	0.05%
2023/08/31	2	15.00	1	15.05	15.15	1	2,143	0.05%
2023/08/29	0	0.00	5	15.10	15.10	-5	2,217	-0.23%
2023/08/25	0	0.00	1	15.10	15.05	-1	2,240	-0.04%
2023/08/22	0	0.00	1	15.10	15.10	-1	2,247	-0.04%
2023/08/15	0	0.00	3.1	15.03	15.00	-3.1	2,214	-0.14%
2023/08/14	1	14.40	0	0.00	14.40	1	2,196	0.05%
2023/08/09	0	0.00	2	15.50	15.25	-2	2,201	-0.09%
2023/08/08	0	0.00	10	15.53	15.60	-10	2,207	-0.45%
2023/08/04	2	15.55	6	15.65	15.85	-4	2,195	-0.18%
2023/08/02	0	0.00	3	15.60	15.40	-3	2,179	-0.14%
2023/08/01	5	15.20	0	0.00	15.20	5	2,079	0.24%
2023/07/31	2	15.15	5	14.95	14.95	-3	2,089	-0.14%
2023/07/26	3	15.05	0	0.00	15.00	3	2,081	0.14%
2023/07/25	0	0.00	1.4	15.04	15.10	-1.4	2,062	-0.07%
2023/07/24	0	0.00	5	14.85	15.10	-5	2,024	-0.25%
2023/07/21	6	14.98	0	0.00	15.00	6	2,018	0.30%
2023/07/19	5	14.97	0	0.00	14.95	5	2,023	0.25%
2023/07/18	1	14.95	0	0.00	15.05	1	2,013	0.05%
2023/07/14	0	0.00	0.3	15.10	15.05	-0.3	2,000	-0.01%
2023/07/13	6	14.98	0	0.00	15.00	6	1,993	0.30%
2023/07/12	3	15.05	5	15.08	15.05	-2	1,954	-0.10%
2023/07/11	2	15.20	3	15.23	15.15	-1	1,974	-0.05%
2023/07/10	3	15.25	0	0.00	15.25	3	2,027	0.15%
2023/07/07	0.1	15.55	0	0.00	15.60	0.1	2,028	0.00%
2023/07/06	10	15.70	0	0.00	15.80	10	2,001	0.50%
2023/06/27	1	15.60	10	15.73	15.65	-9	1,914	-0.47%
2023/06/26	0	0.00	3	15.85	15.80	-3	1,899	-0.16%
2023/06/15	0	0.00	1	15.30	15.35	-1	1,778	-0.06%
2023/06/09	3	15.45	0	0.00	15.55	3	1,840	0.16%
2023/06/07	0	0.00	2	15.65	15.60	-2	1,921	-0.10%
2023/06/06	2	15.68	1	15.70	15.60	1	1,936	0.05%
2023/06/05	0	0.00	3	15.70	15.60	-3	1,950	-0.15%
2023/06/02	4	15.25	0	0.00	15.30	4	1,950	0.21%
2023/05/31	4	15.33	0	0.00	15.45	4	1,938	0.21%
2023/05/24	0	0.00	14.2	15.54	15.60	-14.2	2,085	-0.68%
2023/05/23	1	15.45	0	0.00	15.50	1	2,115	0.05%
2023/05/17	0	0.00	1	15.50	15.50	-1	2,130	-0.05%
2023/05/16	0	0.00	1	15.25	15.25	-1	2,101	-0.05%
2023/05/15	0	0.00	1	15.20	15.20	-1	2,117	-0.05%
2023/05/10	2	15.20	0	0.00	15.25	2	2,135	0.09%
2023/05/09	0	0.00	1.2	15.28	15.25	-1.2	2,151	-0.06%
2023/05/05	0	0.00	2	15.18	15.20	-2	2,182	-0.09%
2023/05/04	1	14.85	0	0.00	14.85	1	2,257	0.04%
2023/05/03	1	15.00	0	0.00	15.00	1	2,395	0.04%
2023/05/02	0	0.00	3	15.22	15.35	-3	2,560	-0.12%
2023/04/25	2	14.95	0	0.00	14.85	2	2,700	0.07%
2023/04/24	8	15.38	0	0.00	15.30	8	2,737	0.29%
2023/04/21	5	15.50	0	0.00	15.40	5	2,750	0.18%
2023/04/20	3	15.70	0	0.00	15.65	3	2,757	0.11%
2023/04/19	0	0.00	1	15.90	15.75	-1	2,791	-0.04%
2023/04/18	0	0.00	5	15.90	15.80	-5	2,797	-0.18%
2023/04/17	1	16.00	0	0.00	16.00	1	2,797	0.04%
2023/04/14	0	0.00	0.1	16.10	16.10	-0.1	2,800	0.00%
2023/04/13	13	16.25	24.2	16.16	16.30	-11.2	2,795	-0.40%
2023/04/11	4	15.60	0	0.00	15.65	4	2,875	0.14%
2023/04/10	0	0.00	10	15.70	15.65	-10	2,922	-0.34%
2023/04/06	1	15.55	0	0.00	15.50	1	3,030	0.03%
2023/03/31	3	15.58	2	15.65	15.70	1	3,090	0.03%
2023/03/29	3	15.58	1	15.60	15.60	2	3,878	0.05%
2023/03/28	0	15.60	0	0.00	15.60	0	4,068	0.00%
2023/03/27	0	0.00	1	15.70	15.70	-1	4,154	-0.02%
2023/03/23	0	0.00	0.4	15.65	15.60	-0.4	4,570	-0.01%
2023/03/22	1	15.70	1	15.70	15.70	0	4,825	0.00%
2023/03/21	1	15.85	0	0.00	15.70	1	5,165	0.02%
2023/03/20	3	15.75	0	0.00	15.70	3	5,168	0.06%
2023/03/17	0	0.00	3	15.67	15.70	-3	5,169	-0.06%
2023/03/16	18	15.84	0	0.00	15.50	18	5,157	0.35%
2023/03/15	10.1	16.12	6	16.15	16.10	4.1	5,115	0.08%
2023/03/14	3	16.20	0	0.00	16.20	3	5,123	0.06%
2023/03/13	3	16.20	4	16.38	16.40	-1	5,144	-0.02%
2023/03/10	13.8	16.55	0	0.00	16.50	13.8	5,118	0.27%
2023/03/09	25	17.05	4	17.00	17.00	21	5,087	0.41%
2023/03/07	1	17.40	4	17.35	17.30	-3	5,081	-0.06%
2023/03/03	5	17.15	0	0.00	17.15	5	5,044	0.10%
2023/03/02	0	0.00	7	17.03	17.10	-7	5,038	-0.14%
2023/03/01	1	16.85	2	16.90	16.95	-1	5,018	-0.02%
2023/02/24	0	17.45	0	0.00	17.30	0	4,980	0.00%
2023/02/23	0	0.00	2.1	17.50	17.45	-2.1	4,959	-0.04%
2023/02/22	1	17.20	1	17.05	17.20	0	4,889	0.00%
2023/02/17	4	16.90	0	0.00	16.95	4	4,948	0.08%
2023/02/15	1	16.75	1	16.65	16.60	0	5,059	0.00%
2023/02/14	1	16.80	0	0.00	16.70	1	5,077	0.02%
2023/02/13	0	16.60	0	0.00	16.75	0	5,097	0.00%
2023/02/10	2	16.93	5	17.09	16.75	-3	5,104	-0.06%
2023/02/08	0	0.00	0.1	17.20	17.20	-0.1	5,093	0.00%
2023/02/07	6.1	17.12	5	17.23	17.25	1.1	5,071	0.02%
2023/02/06	0	0.00	1	17.25	17.20	-1	5,059	-0.02%
2023/02/02	1	17.10	0	0.00	17.35	1	5,004	0.02%
2023/02/01	0	0.00	0.1	17.40	17.15	-0.1	4,912	0.00%
2023/01/31	3	17.10	6.5	17.13	17.10	-3.5	4,780	-0.07%
2023/01/30	4	16.35	32.6	16.74	16.75	-28.6	4,630	-0.62%
2023/01/17	0	0.00	1	16.10	16.05	-1	4,522	-0.02%
2023/01/13	0	15.95	1	15.95	15.95	-1	4,530	-0.02%
2023/01/12	0.2	16.10	1	16.15	16.00	-0.9	4,599	-0.02%
2023/01/11	2	16.10	0	0.00	15.90	2	4,584	0.04%
2023/01/10	3	16.07	0	0.00	15.95	3	4,665	0.06%
2023/01/09	2	16.05	0	0.00	16.00	2	4,668	0.04%
2023/01/06	0	0.00	10.3	15.90	15.90	-10.3	4,649	-0.22%
2023/01/05	0.2	16.05	0	0.00	15.95	0.2	4,683	0.00%
2023/01/03	10	16.05	0	0.00	16.05	10	4,699	0.21%
2022/12/30	15.1	16.13	1	16.05	16.00	14.1	4,680	0.30%
2022/12/28	3	16.50	0.5	16.47	16.05	2.5	4,555	0.05%
2022/12/27	0	0.00	2.1	16.40	16.35	-2.1	4,529	-0.05%
2022/12/26	2.2	16.50	0	0.00	16.45	2.2	4,507	0.05%
2022/12/23	0.2	16.68	0.3	16.81	16.80	-0.1	4,478	0.00%
2022/12/22	2.9	16.82	4.3	17.11	16.90	-1.3	4,441	-0.03%
2022/12/21	74.8	17.02	85.8	16.82	16.80	-11	4,277	-0.26%
2022/12/20	0.3	16.29	3.1	16.25	16.00	-2.8	3,727	-0.08%
2022/12/19	2	15.99	3	15.70	15.80	-1	3,613	-0.03%
2022/12/16	5.3	16.25	20	16.21	16.20	-14.7	3,543	-0.41%
2022/12/15	2	16.43	5.6	16.56	16.35	-3.6	3,456	-0.10%
2022/12/14	0	0.00	3.1	15.96	15.85	-3.1	3,164	-0.10%
2022/12/13	21	15.76	25.4	15.49	15.80	-4.3	2,958	-0.15%
2022/12/12	14	15.15	20	15.13	15.15	-6	2,661	-0.23%
2022/12/09	0	0.00	5	15.15	15.15	-5	2,686	-0.19%
2022/12/08	0	0.00	1	15.00	15.10	-1	2,705	-0.04%
2022/12/07	20	15.18	2	15.00	15.05	18	2,713	0.66%
2022/12/06	10	15.35	0	0.00	15.00	10	2,697	0.37%
2022/12/05	0.6	15.30	3	15.38	15.35	-2.4	2,712	-0.09%
2022/12/01	5	15.30	0	0.00	15.20	5	2,825	0.18%
2022/11/30	1	15.15	0	0.00	15.15	1	2,822	0.04%
2022/11/29	0	0.00	1	15.00	15.20	-1	2,863	-0.03%
2022/11/28	0	0.00	1.1	14.75	15.00	-1.1	2,904	-0.04%
2022/11/23	0	0.00	5	15.00	15.05	-5	2,932	-0.17%
2022/11/18	2	15.05	0	0.00	14.90	2	3,043	0.07%
2022/11/17	1	15.20	3	15.15	15.20	-2	3,068	-0.07%
2022/11/16	0	0.00	10	15.10	15.15	-10	3,076	-0.33%
2022/11/15	2	15.25	0	0.00	15.30	2	3,064	0.07%
2022/11/14	1.1	15.20	0.3	15.07	15.15	0.8	3,021	0.03%
2022/11/09	10.1	14.60	0	14.60	14.60	10.1	3,077	0.33%
2022/11/08	0	0.00	0.1	14.90	14.65	-0.1	3,168	0.00%
2022/11/07	0.1	14.80	2.1	14.82	14.85	-2	3,332	-0.06%
2022/10/31	0	0.00	0.1	14.30	14.30	-0.1	3,434	0.00%
2022/10/26	0	14.35	0	0.00	14.40	0	3,731	0.00%
2022/10/21	0	14.25	0	0.00	14.20	0	4,020	0.00%
2022/10/20	0	0.00	0.2	14.35	14.65	-0.2	4,029	0.00%
2022/10/19	0	0.00	2	14.30	14.40	-2	3,973	-0.05%
2022/10/18	2.1	14.35	2.3	14.25	14.35	-0.2	3,996	-0.01%
2022/10/14	0	0.00	0.2	13.65	13.60	-0.2	3,910	0.00%
2022/10/13	0.3	13.40	0	0.00	13.30	0.3	3,933	0.01%
2022/10/07	0	0.00	2	14.18	14.15	-2	3,970	-0.05%
2022/10/06	1	13.90	0	0.00	14.10	1	3,993	0.03%
2022/09/29	0	0.00	5	13.45	13.50	-5	4,158	-0.12%
2022/09/27	0	0.00	0.1	13.80	13.70	-0.1	4,172	0.00%
2022/09/22	10	14.10	0	0.00	14.25	10	4,264	0.23%
2022/09/21	1	14.20	0	0.00	14.45	1	4,263	0.02%
2022/09/19	2	14.70	0	0.00	14.60	2	4,244	0.05%
2022/09/15	6	14.94	0.2	14.90	14.90	5.8	4,311	0.13%
2022/09/14	0	0.00	2	14.80	14.85	-2	4,343	-0.05%
2022/09/13	2	15.10	0.2	15.20	15.10	1.8	4,419	0.04%
2022/09/12	0	0.00	10	15.40	15.25	-10	4,546	-0.22%
2022/09/08	0	0.00	1	15.15	15.05	-1	4,581	-0.02%
2022/09/07	6	14.64	0	0.00	14.70	6	4,579	0.13%
2022/09/06	1	15.05	2	14.70	14.95	-1	4,525	-0.02%
2022/09/05	18	14.83	0	0.00	14.90	18	4,560	0.39%
2022/09/02	2	15.08	0	0.00	15.00	2	4,560	0.04%
2022/08/29	6	15.95	0	0.00	15.95	6	4,477	0.13%
2022/08/24	0	0.00	2	16.30	16.30	-2	4,429	-0.05%
2022/08/22	2	16.25	0	0.00	16.20	2	4,411	0.05%
2022/08/19	1	16.20	6	16.32	16.35	-5	4,410	-0.11%
2022/08/18	2	16.45	40	16.40	16.30	-38	4,382	-0.87%
2022/08/17	42	16.41	7	16.45	16.25	35	4,338	0.81%
2022/08/16	0	0.00	15	16.10	16.05	-15	4,264	-0.35%
2022/08/15	15	16.18	8	16.24	16.20	7	4,234	0.17%
2022/08/12	2	16.10	0	0.00	15.80	2	4,157	0.05%
2022/08/11	0.5	15.60	4	15.65	15.65	-3.5	4,007	-0.09%
2022/08/10	2	15.45	0	0.00	15.45	2	4,028	0.05%
2022/08/08	12	15.78	0	0.00	15.90	12	4,040	0.30%
2022/08/05	10	15.88	0	0.00	15.90	10	4,054	0.25%
2022/08/04	1	15.90	0	0.00	15.65	1	4,105	0.02%
2022/08/03	2	16.03	9	16.33	16.00	-7	4,092	-0.17%
2022/08/02	8	17.06	1	17.35	16.60	7	4,065	0.17%
2022/08/01	11	17.17	9	17.36	17.40	2	4,002	0.05%
2022/07/29	2	16.10	5	16.30	16.30	-3	3,794	-0.08%
2022/07/28	2	16.10	0	0.00	15.95	2	3,825	0.05%
2022/07/26	3	16.30	0	0.00	16.25	3	3,857	0.08%
2022/07/25	0	0.00	1	16.50	16.65	-1	3,879	-0.03%
2022/07/22	0	0.00	1	16.15	16.10	-1	3,845	-0.03%
2022/07/21	0	0.00	6	16.00	16.15	-6	3,948	-0.15%
2022/07/13	2	15.58	2	15.60	15.60	0	4,489	0.00%
2022/07/12	1	15.60	1	15.35	15.50	0	4,704	0.00%
2022/07/08	30	16.60	0	0.00	16.55	30	5,310	0.56%
2022/07/06	0	0.00	3	15.90	16.10	-3	6,115	-0.05%
2022/07/05	1	16.45	0	0.00	16.55	1	6,254	0.02%
2022/06/30	7	16.66	0	0.00	16.60	7	6,649	0.11%
2022/06/29	1	17.30	30	17.35	17.25	-29	6,698	-0.43%
2022/06/28	0	0.00	2	17.70	17.60	-2	6,727	-0.03%
2022/06/27	0	0.00	3	17.78	17.80	-3	6,783	-0.04%
2022/06/24	0	17.25	4	17.29	17.30	-4	6,824	-0.06%
2022/06/23	1	16.75	1	16.65	16.85	0	6,912	0.00%
2022/06/21	0	0.00	5	17.40	17.85	-5	7,041	-0.07%
2022/06/20	1	17.60	0	0.00	16.80	1	7,116	0.01%
2022/06/16	2	18.90	10	19.15	18.50	-8	7,832	-0.10%
2022/06/15	0	0.00	1	19.65	19.25	-1	7,890	-0.01%
2022/06/14	2	19.10	0	0.00	19.10	2	8,097	0.02%
2022/06/13	4	19.45	0	0.00	19.40	4	8,212	0.05%
2022/06/08	0	0.00	1	20.70	20.50	-1	9,129	-0.01%
2022/06/06	1	20.60	0	0.00	20.75	1	9,389	0.01%
2022/06/02	1	20.25	0	0.00	20.20	1	9,997	0.01%
2022/05/31	0	20.50	0	0.00	20.50	0	10,492	0.00%
2022/05/27	0	0.00	0.3	20.30	20.50	-0.3	10,830	0.00%
2022/05/19	1	19.60	1	20.00	20.10	0	12,388	0.00%
2022/05/13	2	19.55	0	0.00	19.50	2	12,431	0.02%
2022/05/12	0	0.00	2	19.10	18.85	-2	12,406	-0.02%
2022/05/10	0	0.00	4	19.25	19.90	-4	12,463	-0.03%
2022/05/09	1	19.75	5	19.74	19.65	-4	12,500	-0.03%
2022/05/06	24	20.49	2	20.45	20.40	22	12,471	0.18%
2022/05/05	4	21.41	4.1	21.44	21.25	-0.1	12,526	0.00%
2022/05/04	0	0.00	10	21.30	21.10	-10	12,559	-0.08%
2022/05/03	2	21.35	0	0.00	21.25	2	12,659	0.02%
2022/04/28	0	0.00	1	21.35	21.40	-1	12,776	-0.01%
2022/04/27	1.4	21.09	1	21.05	21.15	0.4	12,812	0.00%
2022/04/26	5	21.88	0	0.00	21.65	5	12,748	0.04%
2022/04/25	2	22.50	0	0.00	22.30	2	12,679	0.02%
2022/04/22	10	23.70	0	0.00	23.40	10	12,595	0.08%
2022/04/21	3	23.65	5	23.65	23.45	-2	12,640	-0.02%
2022/04/20	20.2	23.83	1	23.70	23.70	19.2	12,743	0.15%
2022/04/19	5	24.21	0	0.00	24.15	5	12,708	0.04%
2022/04/18	17.5	24.52	3	24.25	24.15	14.5	12,698	0.11%
2022/04/15	8	25.61	1	25.55	25.50	7	12,581	0.06%
2022/04/14	4.6	25.86	12	25.60	25.70	-7.4	12,459	-0.06%
2022/04/13	10	25.98	34.4	25.69	26.20	-24.4	12,085	-0.20%
2022/04/12	1	24.80	14	25.08	24.85	-13	11,383	-0.11%
2022/04/11	3	24.90	3	25.02	24.85	0	11,297	0.00%
2022/04/08	11	24.43	5.5	24.60	24.85	5.5	11,168	0.05%
2022/04/07	11	25.05	8.3	24.87	24.05	2.7	11,091	0.02%
2022/04/06	5.2	24.40	0	0.00	24.40	5.2	10,787	0.05%
2022/04/01	13	24.89	3	24.90	24.85	10	10,767	0.09%
2022/03/31	0	0.00	32	24.58	24.75	-32	10,709	-0.30%
2022/03/30	0	0.00	1	24.45	24.55	-1	10,805	-0.01%
2022/03/29	1.3	24.49	3	24.75	24.40	-1.7	10,852	-0.02%
2022/03/28	5.6	24.72	0	0.00	24.85	5.6	11,003	0.05%
2022/03/25	2	25.35	10.2	25.35	25.35	-8.2	11,180	-0.07%
2022/03/24	24	25.21	4	25.24	25.10	20	11,456	0.17%
2022/03/23	8.2	25.14	3	25.22	25.25	5.2	11,650	0.04%
2022/03/22	1	25.50	6	25.60	25.40	-5	11,568	-0.04%
2022/03/21	17	25.34	9.4	25.81	25.40	7.6	11,354	0.07%
2022/03/18	1	24.90	0	0.00	24.95	1	10,931	0.01%
2022/03/17	0	0.00	4	24.81	24.95	-4	11,058	-0.04%
2022/03/16	0.2	24.23	0	0.00	24.15	0.2	10,939	0.00%
2022/03/15	18.2	24.68	10	24.35	24.50	8.2	10,857	0.08%
2022/03/14	0	0.00	2	25.45	25.40	-2	10,860	-0.02%
2022/03/11	22	24.60	27.3	24.79	25.10	-5.3	10,681	-0.05%
2022/03/10	10	23.64	5	24.00	24.00	5	10,407	0.05%
2022/03/09	12	23.35	0	0.00	23.35	12	10,396	0.12%
2022/03/08	27	24.89	23	24.59	23.25	4	10,412	0.04%
2022/03/07	12.6	25.13	2	25.13	25.00	10.6	9,865	0.11%
2022/03/04	7	24.88	10	25.02	24.90	-3	9,645	-0.03%
2022/03/03	30	24.97	5	25.01	25.05	25	9,591	0.26%
2022/03/02	6	25.02	5	25.02	24.70	1	9,623	0.01%
2022/03/01	12	24.80	31	25.12	24.60	-19	9,828	-0.19%
2022/02/25	20	24.15	4	24.14	24.00	16	10,243	0.16%
2022/02/24	7.3	23.59	0	0.00	23.25	7.3	10,445	0.07%
2022/02/23	2	24.18	0.2	24.50	24.25	1.8	10,462	0.02%
2022/02/22	42.8	24.40	4	24.23	23.85	38.8	10,545	0.37%
2022/02/21	7	25.02	37	25.13	24.90	-30	10,367	-0.29%
2022/02/18	0	0.00	3	23.75	23.80	-3	9,909	-0.03%
2022/02/17	0	0.00	4	23.53	23.60	-4	10,212	-0.04%
2022/02/16	0	0.00	1.1	23.47	23.55	-1.1	10,371	-0.01%
2022/02/15	1	23.35	0	0.00	23.25	1	10,743	0.01%
2022/02/14	0	0.00	60	23.20	23.35	-60	11,581	-0.52%
2022/02/11	5	23.70	2	23.80	23.80	3	11,725	0.03%
2022/02/10	0	0.00	14	23.56	23.80	-14	12,069	-0.12%
2022/02/08	10	23.25	1	22.70	23.20	9	12,835	0.07%
2022/02/07	1	22.90	42	22.83	22.90	-41	12,956	-0.32%
2022/01/26	41	21.65	4	21.41	21.50	37	13,038	0.28%
2022/01/25	0	0.00	2	21.25	21.10	-2	13,177	-0.02%
2022/01/24	2	21.68	0	0.00	21.55	2	13,247	0.02%
2022/01/21	0	0.00	5	22.75	22.40	-5	13,322	-0.04%
2022/01/20	2	22.95	1	22.95	22.95	1	13,369	0.01%
2022/01/19	3	22.42	0	0.00	22.40	3	13,390	0.02%
2022/01/18	2	22.88	2	23.03	22.65	0	13,536	0.00%
2022/01/17	1	22.35	1	22.70	22.80	0	13,735	0.00%
2022/01/14	2.1	22.84	0.7	23.00	22.75	1.4	14,336	0.01%
2022/01/13	2.7	23.39	4	23.41	23.35	-1.3	14,550	-0.01%
2022/01/12	3	22.53	3	22.85	22.55	0	14,550	0.00%
2022/01/11	12	23.02	11.3	22.95	22.85	0.7	14,562	0.01%
2022/01/10	7	23.22	0	0.00	23.10	7	14,750	0.05%
2022/01/07	14	23.79	7	23.59	23.50	7	14,865	0.05%
2022/01/06	2	24.05	0	0.00	24.00	2	14,961	0.01%
2022/01/05	13	24.48	1	24.40	24.35	12	15,153	0.08%
2022/01/04	9.3	24.58	2.3	24.54	24.55	7	15,404	0.05%
2022/01/03	2.1	24.88	0	0.00	24.80	2.1	15,625	0.01%
2021/12/30	1	25.30	0	0.00	25.30	1	15,883	0.01%
2021/12/29	1	25.10	2	25.35	25.30	-1	16,057	-0.01%
2021/12/28	1.1	25.11	0	0.00	25.05	1.1	16,410	0.01%
2021/12/27	2	25.20	0	0.00	25.15	2	16,882	0.01%
2021/12/24	1	25.60	0	0.00	25.40	1	17,204	0.01%
2021/12/23	5	25.50	1	25.80	25.75	4	17,581	0.02%
2021/12/22	6	25.77	17	25.84	25.70	-11	17,728	-0.06%
2021/12/21	13.5	24.93	11	25.65	25.70	2.5	17,674	0.01%
2021/12/20	4.1	25.50	12	25.70	25.50	-7.9	17,575	-0.04%
2021/12/17	24	25.04	28.5	25.08	24.90	-4.5	17,442	-0.03%
2021/12/16	3	24.25	0	0.00	24.20	3	17,335	0.02%
2021/12/15	1.1	23.96	4	24.50	24.50	-2.9	17,638	-0.02%
2021/12/14	7.3	24.37	3	24.50	24.05	4.3	17,799	0.02%
2021/12/13	3	24.87	20	24.87	24.80	-17	17,831	-0.10%
2021/12/10	12.2	24.48	1	24.90	24.30	11.2	17,825	0.06%
2021/12/09	3.6	24.50	0	0.00	24.45	3.6	18,198	0.02%
2021/12/08	4	24.95	13	24.73	24.60	-9	18,631	-0.05%
2021/12/07	4	24.50	12.1	24.44	24.60	-8.1	18,780	-0.04%
2021/12/06	0	0.00	15	24.20	24.10	-15	18,890	-0.08%
2021/12/03	3	23.88	0	0.00	23.90	3	19,060	0.02%
2021/12/02	3	23.95	6	23.79	24.00	-3	19,280	-0.02%
2021/12/01	1	23.95	3	23.97	23.85	-2	19,502	-0.01%
2021/11/30	3	23.80	2	23.98	23.85	1	19,891	0.01%
2021/11/29	10.2	23.85	3	23.70	23.85	7.2	20,159	0.04%
2021/11/26	26.9	24.54	1	24.25	24.30	25.9	20,939	0.12%
2021/11/25	5	25.21	2	25.50	25.10	3	21,645	0.01%
2021/11/24	8	25.11	45.3	25.34	25.40	-37.3	22,205	-0.17%
2021/11/23	4	24.20	28	24.57	24.20	-24	22,685	-0.11%
2021/11/22	5	23.58	5	23.60	23.65	0	23,119	0.00%
2021/11/19	5.3	23.76	22	23.62	23.55	-16.7	23,230	-0.07%
2021/11/18	4	24.29	0	0.00	24.35	4	23,455	0.02%
2021/11/17	28.2	24.38	20.1	24.75	24.30	8.1	23,817	0.03%
2021/11/16	28	24.60	0	0.00	24.45	28	24,062	0.12%
2021/11/15	23.5	25.41	5	25.40	25.25	18.5	24,229	0.08%
2021/11/12	18.8	26.24	4	25.95	26.00	14.8	24,884	0.06%
2021/11/11	166.2	26.89	7.3	26.24	26.75	158.9	25,148	0.63%	大買/鉅額交易
2021/11/10	31.2	26.11	1	25.95	26.00	30.2	24,732	0.12%
2021/11/09	12.4	26.39	3	26.45	26.30	9.4	24,882	0.04%
2021/11/08	13	26.81	10.6	26.86	26.85	2.4	24,932	0.01%
2021/11/05	1	24.75	3	25.08	24.90	-2	24,907	-0.01%
2021/11/04	42	25.05	3	25.03	24.90	39	25,405	0.15%
2021/11/03	0	0.00	7	25.15	25.35	-7	25,735	-0.03%
2021/11/02	32	24.98	4	25.13	24.55	28	25,951	0.11%
2021/11/01	9	24.63	1	24.60	24.70	8	26,293	0.03%
2021/10/29	5	24.90	13	24.56	24.80	-8	26,576	-0.03%
2021/10/28	6	24.92	2	25.10	24.85	4	26,880	0.01%
2021/10/27	1	24.60	12	25.03	24.80	-11	27,377	-0.04%
2021/10/26	0	0.00	84	25.06	25.10	-84	28,389	-0.30%
2021/10/25	0	0.00	62	24.72	24.95	-62	28,888	-0.21%
2021/10/22	24.1	24.84	3	24.30	24.30	21.1	29,541	0.07%
2021/10/21	3	26.38	8.4	26.30	26.60	-5.4	29,637	-0.02%
2021/10/20	2	26.43	1.7	26.17	25.65	0.3	29,868	0.00%
2021/10/19	3	25.93	2	26.10	25.90	1	30,540	0.00%
2021/10/18	12.5	26.03	10	26.60	26.00	2.5	31,591	0.01%
2021/10/15	0	0.00	0.3	26.42	26.45	-0.3	33,490	0.00%
2021/10/14	0	0.00	24	25.79	26.10	-24	35,622	-0.07%
2021/10/13	163	26.06	165	25.52	25.45	-2	36,315	-0.01%	大買/大賣/
2021/10/12	16.8	25.80	0	0.00	25.75	16.8	36,411	0.05%
2021/10/08	2.2	27.35	8	27.62	26.75	-5.8	36,401	-0.02%
2021/10/07	5	27.11	7.2	27.22	27.50	-2.2	36,539	-0.01%
2021/10/06	3	27.63	8	27.42	27.15	-5	36,742	-0.01%
2021/10/05	2	26.15	8	27.26	27.80	-6	37,206	-0.02%
2021/10/04	13.7	26.66	39	26.45	26.30	-25.3	37,152	-0.07%
2021/10/01	19.1	28.99	4	30.01	28.70	15.1	37,148	0.04%
2021/09/30	113.2	29.73	108.3	30.30	30.50	4.9	37,341	0.01%	大買/大賣/
2021/09/29	1	29.20	9	29.06	29.15	-8	37,673	-0.02%
2021/09/28	3.3	28.91	0	0.00	28.80	3.3	40,602	0.01%
2021/09/27	18	29.33	2	29.70	29.50	16	45,209	0.04%
2021/09/24	7	29.41	9	29.08	29.30	-2	50,723	0.00%
2021/09/23	5	28.37	3	28.25	28.40	2	51,548	0.00%
2021/09/22	5.8	27.93	11	27.82	27.80	-5.2	53,359	-0.01%
2021/09/17	3	30.10	0	0.00	29.85	3	55,127	0.01%
2021/09/16	8.2	30.46	2	30.30	30.45	6.2	56,569	0.01%
2021/09/15	9	30.29	6	30.27	30.90	3	58,020	0.01%
2021/09/14	24.8	30.72	2	30.65	30.60	22.8	60,030	0.04%
2021/09/13	24	31.63	41	31.89	31.95	-17	61,275	-0.03%
2021/09/10	6.4	31.04	1	31.00	30.85	5.4	61,201	0.01%
2021/09/09	0.1	30.70	11	30.38	31.00	-10.9	61,181	-0.02%
2021/09/08	1	29.90	4	29.75	29.75	-3	61,596	0.00%
2021/09/07	45.8	30.53	2	31.35	30.30	43.8	62,033	0.07%
2021/09/06	7.1	31.41	15	31.82	31.20	-7.9	62,210	-0.01%
2021/09/03	8	31.49	6	32.00	31.30	2	62,354	0.00%
2021/09/02	22.6	31.73	9	32.49	31.25	13.6	62,488	0.02%
2021/09/01	20	32.72	10	33.09	32.50	10	62,508	0.02%
2021/08/31	65	32.88	86	32.87	32.70	-21	62,339	-0.03%
2021/08/30	71.6	32.43	69	33.13	32.35	2.6	62,160	0.00%
2021/08/27	77.3	32.35	48	32.11	32.35	29.3	62,004	0.05%
2021/08/26	3	33.50	15.5	33.43	33.55	-12.5	61,746	-0.02%
2021/08/25	2	30.30	10	30.28	30.50	-8	62,734	-0.01%
2021/08/24	10	30.35	5	29.95	30.75	5	63,697	0.01%
2021/08/23	12.1	30.85	37	30.73	30.40	-24.9	66,660	-0.04%
2021/08/20	9.1	29.65	14	29.36	29.75	-4.9	67,728	-0.01%
2021/08/19	113	30.63	109	29.84	29.30	4	68,138	0.01%	大買/大賣/
2021/08/18	105.1	31.03	119	29.88	31.55	-13.9	68,357	-0.02%	大買/大賣/
2021/08/17	22.2	30.72	23	29.98	29.60	-0.9	68,171	0.00%
2021/08/16	28.1	32.75	8	32.92	32.20	20.1	68,123	0.03%
2021/08/13	43	33.72	3	33.73	33.25	40	68,637	0.06%
2021/08/12	48	33.53	57	34.20	34.65	-9	69,245	-0.01%
2021/08/11	41.3	33.42	36	33.26	33.05	5.3	70,628	0.01%
2021/08/10	30	34.06	49	34.62	33.85	-19	70,863	-0.03%
2021/08/09	26	34.28	37	34.48	33.80	-11	71,352	-0.02%
2021/08/06	23	34.00	13	33.61	33.35	10	72,107	0.01%
2021/08/05	59	33.39	2	33.40	33.20	57	73,352	0.08%
2021/08/04	28.3	35.20	11	35.82	34.80	17.3	74,615	0.02%
2021/08/03	5	36.20	3	36.03	36.15	2	78,196	0.00%
2021/08/02	65	35.71	68.2	35.96	36.45	-3.2	79,599	0.00%
2021/07/30	19	36.18	21	36.56	35.05	-2	80,212	0.00%
2021/07/29	23	35.28	7	34.86	35.75	16	81,024	0.02%
2021/07/28	33	33.81	40	33.82	33.40	-7	83,271	-0.01%
2021/07/27	12.5	34.23	22	34.05	33.20	-9.5	84,456	-0.01%
2021/07/26	9	35.49	22	35.74	35.40	-13	85,770	-0.02%
2021/07/23	25	35.42	8	35.67	35.35	17	87,716	0.02%
2021/07/22	28.3	35.01	81	36.46	34.65	-52.7	87,398	-0.06%
2021/07/21	200	39.29	160.4	37.52	36.80	39.7	86,817	0.05%	大買/大賣/
2021/07/20	163.3	38.59	88	38.66	38.55	75.3	85,356	0.09%	大買/
2021/07/19	27	39.67	50.5	39.49	40.70	-23.5	83,561	-0.03%
2021/07/16	23.2	36.99	21	36.76	37.25	2.2	84,223	0.00%
2021/07/15	19	36.45	3	35.52	36.80	16	84,820	0.02%
2021/07/14	32.2	33.81	5	34.06	33.70	27.2	86,097	0.03%
2021/07/13	25.4	36.15	7	36.79	35.35	18.4	87,028	0.02%
2021/07/12	17	38.33	19.4	38.36	38.50	-2.4	88,113	0.00%
2021/07/09	14	36.34	17	36.28	36.45	-3	88,341	0.00%
2021/07/08	31	35.71	19	35.81	36.45	12	89,611	0.01%
2021/07/07	16.4	34.30	28	33.92	34.20	-11.7	90,100	-0.01%
2021/07/06	36.3	35.58	27	35.87	35.45	9.3	90,592	0.01%
2021/07/05	224	39.12	168.1	39.05	38.05	55.9	90,514	0.06%	大買/大賣/
2021/07/02	113.5	37.79	123.5	37.81	37.55	-10	88,370	-0.01%	大買/大賣/
2021/07/01	139.4	35.37	129.2	35.48	36.55	10.2	84,005	0.01%	大買/大賣/
2021/06/30	12	33.23	11.4	33.24	33.25	0.6	78,935	0.00%
2021/06/29	46	30.24	126.7	30.24	30.25	-80.7	78,221	-0.10%	大賣/
2021/06/28	16	26.76	98	26.80	27.50	-82	76,282	-0.11%
2021/06/25	72	25.14	60	25.49	25.00	12	74,177	0.02%
2021/06/24	87	24.72	92	24.81	24.70	-5	72,552	-0.01%
2021/06/23	143.7	25.05	32	24.93	23.75	111.7	70,919	0.16%	大買/鉅額交易
2021/06/22	8	23.59	211	23.82	24.30	-203	68,843	-0.29%	大賣/鉅額交易
2021/06/21	117	22.42	19.7	22.56	22.10	97.4	67,145	0.14%	大買/
2021/06/18	36	23.23	1	23.75	23.10	35	66,742	0.05%
2021/06/17	48	23.23	30	24.03	23.20	18	66,405	0.03%
2021/06/16	29	23.36	69	24.12	23.10	-40	65,775	-0.06%
2021/06/15	25	22.92	31	23.65	23.80	-6	65,127	-0.01%
2021/06/11	30	22.99	18	23.57	22.90	12	64,654	0.02%
2021/06/10	35	22.53	42	23.13	23.25	-7	64,216	-0.01%
2021/06/09	18	23.24	2	23.20	22.90	16	63,706	0.03%
2021/06/08	12	23.67	27	23.95	23.80	-15	63,618	-0.02%
2021/06/07	86	22.96	3	22.50	23.00	83	62,950	0.13%
2021/06/04	26.5	23.81	16	24.70	23.50	10.5	62,282	0.02%
2021/06/03	31.7	24.68	27	24.48	24.45	4.7	61,710	0.01%
2021/06/02	36	24.50	30	24.71	24.50	6	60,894	0.01%
2021/06/01	32	23.42	21	23.83	23.85	11	59,204	0.02%
2021/05/31	62	24.30	81	24.53	23.45	-19	58,251	-0.03%
2021/05/28	13	22.70	36	22.50	22.70	-23	55,125	-0.04%
2021/05/27	41	21.23	51	21.35	20.65	-10	53,665	-0.02%
2021/05/26	23	20.47	23	20.78	20.85	0	52,913	0.00%
2021/05/25	10	20.53	11	20.06	20.45	-1	52,288	0.00%
2021/05/24	12	20.65	12.5	20.57	20.15	-0.5	51,785	0.00%
2021/05/21	15	20.21	11.1	20.34	20.40	4	51,592	0.01%
2021/05/20	39.2	20.37	19	20.89	20.15	20.2	50,742	0.04%
2021/05/19	55	20.95	51	21.14	21.30	4	49,862	0.01%
2021/05/18	19	19.76	35.1	19.90	20.00	-16.1	48,134	-0.03%
2021/05/17	10.2	18.43	36	19.07	18.20	-25.8	47,212	-0.05%
2021/05/14	37	21.07	28	20.88	20.20	9	46,130	0.02%
2021/05/13	34.2	22.92	42	22.50	22.40	-7.8	44,853	-0.02%
2021/05/12	97	25.45	72	25.91	24.85	25	43,204	0.06%
2021/05/11	69	27.40	43	27.54	27.60	26	41,440	0.06%
2021/05/10	8	24.55	37.2	24.32	25.30	-29.2	37,415	-0.08%
2021/05/07	28	22.75	28	22.68	23.00	0	35,579	0.00%
2021/05/06	76	22.71	105	23.07	22.95	-29	34,355	-0.08%	大賣/
2021/05/05	84	22.33	88	22.43	21.95	-4	32,449	-0.01%
2021/05/04	62	22.10	127.5	21.88	21.50	-65.5	29,559	-0.22%	大賣/
2021/05/03	84	23.76	98.7	23.47	23.85	-14.7	27,541	-0.05%
2021/04/29	77	21.66	112.8	21.45	21.70	-35.8	25,745	-0.14%	大賣/
2021/04/28	51	19.88	8.1	20.28	19.75	42.9	23,293	0.18%
2021/04/27	20	20.43	16	20.29	20.25	4	22,893	0.02%
2021/04/26	78	20.14	29	20.38	20.60	49	22,344	0.22%
2021/04/23	1	19.80	2.8	19.54	19.55	-1.8	21,722	-0.01%
2021/04/22	72	20.65	53.2	20.80	20.05	18.8	21,303	0.09%
2021/04/21	14	20.03	47.2	20.09	19.90	-33.2	19,815	-0.17%
2021/04/20	109	19.75	64	19.68	19.85	45	18,936	0.24%	大買/
2021/04/19	28	19.47	76	19.91	20.20	-48	17,592	-0.27%
2021/04/16	70	17.99	57.6	18.28	18.40	12.4	16,366	0.08%
2021/04/15	5	17.11	25	17.12	17.20	-20	15,111	-0.13%
2021/04/14	54	16.93	32.5	16.92	16.95	21.5	14,494	0.15%
2021/04/13	45	16.59	41	16.68	16.35	4	13,236	0.03%
2021/04/12	67	15.83	64	16.22	16.65	3	13,078	0.02%
2021/04/09	45	15.47	108	14.86	15.15	-63	12,276	-0.51%	大賣/
2021/04/08	56	15.18	61.5	15.05	15.15	-5.5	11,717	-0.05%
2021/04/07	2.1	14.24	12.2	14.41	14.30	-10.1	11,170	-0.09%
2021/04/06	57	14.27	23	14.24	14.40	34	11,169	0.30%
2021/04/01	5	13.60	18	13.53	13.65	-13	10,938	-0.12%
2021/03/31	52.2	13.30	1	13.40	13.35	51.2	10,675	0.48%
2021/03/30	0.3	13.13	20	13.25	13.25	-19.7	10,728	-0.18%
2021/03/29	21	13.20	3	13.25	13.15	18	10,974	0.16%
2021/03/25	9	13.28	7.1	13.38	13.10	1.9	13,016	0.01%
2021/03/24	0.1	13.20	0	0.00	13.20	0.1	13,110	0.00%
2021/03/23	0	0.00	1	13.40	13.30	-1	13,418	-0.01%
2021/03/22	20	13.50	2	13.50	13.55	18	13,857	0.13%
2021/03/19	16	13.17	0	0.00	13.35	16	15,180	0.11%
2021/03/18	2	13.28	12	13.27	13.25	-10	15,350	-0.07%
2021/03/17	6	13.26	6	13.36	13.25	0	15,783	0.00%
2021/03/12	40	13.58	5	13.65	13.60	35	16,507	0.21%
2021/03/11	0	0.00	21	13.40	13.45	-21	16,296	-0.13%
2021/03/10	0	0.00	6	13.35	13.40	-6	16,374	-0.04%
2021/03/09	3	13.37	7	13.61	13.40	-4	16,511	-0.02%
2021/03/08	4	13.29	71	13.25	13.25	-67	16,446	-0.41%
2021/03/05	11.1	13.08	1	13.30	13.00	10.1	16,642	0.06%
2021/03/04	12	13.50	10	13.75	13.40	2	17,215	0.01%
2021/03/03	50	13.50	12	13.42	13.45	38	17,626	0.22%
2021/03/02	0	0.00	2	13.20	13.00	-2	17,454	-0.01%
2021/02/26	8.5	13.10	0	0.00	13.15	8.5	17,763	0.05%
2021/02/25	0	0.00	2.5	13.19	13.20	-2.5	18,144	-0.01%
2021/02/24	25.6	13.03	5	12.90	12.90	20.6	19,110	0.11%
2021/02/23	24	13.30	3.2	13.43	13.30	20.8	19,086	0.11%
2021/02/19	2	12.50	2	12.60	12.60	0	18,884	0.00%
2021/02/18	2	12.60	1	12.60	12.60	1	18,979	0.01%
2021/02/17	0	0.00	2	12.05	12.05	-2	18,893	-0.01%
2021/02/05	16	11.61	30	11.65	11.55	-14	18,769	-0.07%
2021/02/03	1.1	11.79	1	11.70	11.65	0.1	18,835	0.00%
2021/02/02	0	0.00	3	11.75	11.85	-3	18,830	-0.02%
2021/02/01	6	11.53	16	11.50	11.60	-10	18,803	-0.05%
2021/01/29	32	11.59	1	11.45	11.35	31	18,763	0.17%
2021/01/28	1	11.55	5	11.70	11.70	-4	18,735	-0.02%
2021/01/27	1.1	11.90	1	11.80	11.80	0.1	18,763	0.00%
2021/01/26	3	11.82	1	11.80	11.85	2	18,747	0.01%
2021/01/25	40	11.90	19	12.05	12.05	21	18,732	0.11%
2021/01/22	10	11.97	8	11.86	12.00	2	18,675	0.01%
2021/01/21	0	0.00	1	11.45	11.45	-1	18,457	-0.01%
2021/01/20	6	11.72	22	11.51	11.50	-16	18,482	-0.09%
2021/01/19	5	12.14	2	12.35	12.15	3	18,722	0.02%
2021/01/18	2	11.75	2	12.05	12.05	0	18,683	0.00%
2021/01/15	0	0.00	1	12.35	12.20	-1	18,587	-0.01%
2021/01/14	3	12.92	1	13.05	12.80	2	18,437	0.01%
2021/01/12	7	12.78	9	12.90	12.50	-2	18,285	-0.01%
2021/01/11	9.1	13.16	5	13.33	13.25	4.1	18,088	0.02%
2021/01/08	12	13.63	11	13.52	13.55	1	18,065	0.01%
2021/01/07	45	13.33	8.1	13.64	13.70	36.9	18,111	0.20%
2021/01/06	2	13.40	25	13.83	13.25	-23	18,200	-0.13%
2021/01/05	61	14.10	56	14.24	14.00	5	17,855	0.03%
2021/01/04	21	13.65	5	13.88	13.85	16	17,010	0.09%
2020/12/31	3	13.40	31	13.30	13.60	-28	16,754	-0.17%
2020/12/30	43	13.57	23.2	13.56	13.50	19.8	16,539	0.12%
2020/12/29	29	13.28	10	13.43	13.25	19	16,052	0.12%
2020/12/28	14	12.95	10	12.90	12.95	4	15,631	0.03%
2020/12/25	5	13.35	22	13.45	13.35	-17	15,261	-0.11%
2020/12/24	5	13.42	15	13.35	13.35	-10	15,133	-0.07%
2020/12/23	8	13.30	11	13.33	13.35	-3	14,991	-0.02%
2020/12/22	40.7	13.99	26	13.76	13.30	14.7	14,735	0.10%
2020/12/21	55	14.04	37	14.12	14.15	18	13,800	0.13%
2020/12/18	3	13.28	13	13.08	13.30	-10	12,715	-0.08%
2020/12/17	1	13.05	5	13.15	13.10	-4	12,521	-0.03%
2020/12/16	10	13.38	6	13.40	13.30	4	12,200	0.03%
2020/12/15	18	13.39	142	13.45	13.45	-124	11,757	-1.05%	大賣/鉅額交易
2020/12/14	10	12.63	28	12.65	12.65	-18	10,423	-0.17%
2020/12/11	3	12.52	22.1	12.30	12.50	-19.1	10,259	-0.19%
2020/12/10	72	12.44	26	12.54	12.35	46	9,824	0.47%
2020/12/09	0	0.00	1	12.00	11.90	-1	9,125	-0.01%
2020/12/07	4	11.99	0	0.00	11.85	4	9,261	0.04%
2020/12/03	2	11.95	3	12.00	11.75	-1	9,472	-0.01%
2020/12/02	2	11.75	5	11.70	11.75	-3	9,566	-0.03%
2020/12/01	5	12.20	10	11.95	12.00	-5	9,580	-0.05%
2020/11/30	35	12.30	86	12.21	12.25	-51	9,583	-0.53%
2020/11/27	13	11.67	60	11.72	11.80	-47	9,111	-0.52%
2020/11/26	0	0.00	5	11.23	11.25	-5	8,551	-0.06%
2020/11/25	4	11.35	15	11.21	11.30	-11	8,472	-0.13%
2020/11/24	21	11.11	1	11.60	11.10	20	8,124	0.25%
2020/11/23	55.2	11.41	56	11.16	11.60	-0.8	7,688	-0.01%
2020/11/20	40	10.68	0	0.00	10.65	40	6,650	0.60%
2020/11/19	2	10.60	8	10.83	10.60	-6	6,558	-0.09%
2020/11/17	10	10.70	1	10.70	10.50	9	6,708	0.13%
2020/11/16	0	0.00	4	10.50	10.50	-4	6,754	-0.06%
2020/11/13	1	10.45	0	0.00	10.50	1	6,710	0.01%
2020/11/12	0	0.00	20	10.64	10.65	-20	6,681	-0.30%
2020/11/11	22	10.74	2	10.60	10.75	20	6,642	0.30%
2020/11/09	0	0.00	4	10.45	10.35	-4	6,499	-0.06%
2020/11/04	2	10.30	2	10.50	10.20	0	6,430	0.00%
2020/11/03	0	0.00	13	10.20	10.15	-13	6,360	-0.20%
2020/11/02	1	9.97	0	0.00	9.98	1	6,350	0.02%
2020/10/30	3	10.17	21	10.15	10.15	-18	6,328	-0.28%
2020/10/29	27	10.40	12	10.35	10.40	15	6,284	0.24%
2020/10/28	16	10.64	3	10.55	10.55	13	6,238	0.21%
2020/10/27	14	10.83	5	10.90	10.85	9	6,132	0.15%
2020/10/22	5	10.21	0	0.00	10.20	5	5,704	0.09%
2020/10/21	0	0.00	0.1	10.45	10.50	-0.1	5,685	0.00%
2020/10/20	0	0.00	10	10.35	10.30	-10	5,677	-0.18%
2020/10/19	1	10.55	2	10.50	10.60	-1	5,645	-0.02%
2020/10/16	2	10.50	2	10.90	10.55	0	5,602	0.00%
2020/10/15	13	10.97	75	11.15	11.00	-62	5,503	-1.13%
2020/10/14	0	0.00	31.4	10.69	10.75	-31.4	5,112	-0.61%
2020/10/06	0	0.00	3.8	9.99	9.98	-3.8	4,709	-0.08%
2020/09/30	0	0.00	2	9.78	9.81	-2	4,689	-0.04%
2020/09/28	0	0.00	1	9.45	9.60	-1	4,628	-0.02%
2020/09/25	0	0.00	10	9.42	9.28	-10	4,623	-0.22%
2020/09/24	12	9.85	0	0.00	9.50	12	4,582	0.26%
2020/09/23	0	0.00	4	10.00	10.10	-4	4,509	-0.09%
2020/09/22	12	10.03	0	0.00	9.99	12	4,446	0.27%
2020/09/17	0	0.00	0.9	10.45	10.50	-0.9	4,279	-0.02%
2020/09/14	10	10.55	3	10.55	10.50	7	4,106	0.17%
2020/09/11	3	10.85	3	11.00	10.55	0	4,046	0.00%
2020/09/10	3	10.72	0	0.00	10.80	3	3,856	0.08%
2020/09/09	90	11.00	17	10.88	11.00	73	3,700	1.97%
2020/09/08	7	10.57	9	10.35	10.30	-2	3,375	-0.06%
2020/09/07	17	10.79	25	10.91	10.80	-8	3,241	-0.25%
2020/09/04	15	10.47	12	10.58	10.60	3	2,971	0.10%
2020/09/03	10	10.34	48	10.34	10.75	-38	2,767	-1.37%
2020/09/02	2	10.15	37.2	9.99	10.10	-35.2	2,465	-1.43%
2020/09/01	0	0.00	14	9.69	9.81	-14	2,395	-0.58%
2020/08/28	2	9.35	2	9.55	9.38	0	2,239	0.00%
2020/08/27	5	9.46	0	0.00	9.44	5	2,185	0.23%
2020/08/26	2	9.46	0	0.00	9.39	2	2,152	0.09%
2020/08/25	0	0.00	17.3	9.39	9.44	-17.3	2,101	-0.83%
2020/08/24	11	9.44	59	9.71	9.41	-48	2,060	-2.33%
2020/08/21	81	9.81	199	9.64	9.97	-118	1,988	-5.93%	大賣/鉅額交易
2020/08/20	32	9.09	22	9.09	9.10	10	1,643	0.61%
2020/08/18	0	0.00	0	8.71	8.74	0	1,406	0.00%
2020/07/30	5	8.30	0.1	8.28	8.28	4.9	1,402	0.35%
2020/07/28	13	8.32	0	0.00	8.28	13	1,423	0.91%
2020/07/16	0	0.00	2	8.87	8.85	-2	1,392	-0.14%
2020/07/14	10	8.60	0	0.00	8.59	10	1,376	0.73%
2020/07/13	5	8.55	0	0.00	8.56	5	1,392	0.36%
2020/07/06	0	0.00	0	8.65	8.66	0	1,589	0.00%
2020/06/19	0	0.00	3	8.77	8.64	-3	1,622	-0.18%
2020/06/18	3	8.70	0	0.00	8.72	3	1,620	0.19%
2020/06/12	5	8.53	0	0.00	8.55	5	1,721	0.29%
2020/06/05	10	8.64	10	8.63	8.63	0	1,699	0.00%
2020/05/22	0.3	8.32	0	0.00	8.32	0.3	1,617	0.02%
2020/05/14	0	0.00	0.4	8.33	8.33	-0.4	1,577	-0.02%
2020/05/12	5	8.55	6	8.54	8.59	-1	1,567	-0.06%
2020/04/27	0	0.00	5	8.72	8.77	-5	1,527	-0.33%
2020/04/23	0	0.00	0.1	8.70	8.70	-0.1	1,508	0.00%
2020/04/17	6	8.80	0	0.00	8.69	6	1,452	0.41%
2020/04/13	0	0.00	18	8.55	8.55	-18	1,349	-1.33%
2020/04/10	0	0.00	3	8.97	8.92	-3	1,313	-0.23%
2020/04/07	3	7.77	0	0.00	7.78	3	1,172	0.26%
2020/03/23	0.4	7.87	0	0.00	7.87	0.4	1,163	0.03%
2020/03/19	0	0.00	1	7.66	7.65	-1	1,133	-0.09%
2020/03/17	0	0.00	2	8.08	8.04	-2	1,024	-0.20%
2020/03/05	0	0.00	2	9.12	9.15	-2	761	-0.26%
2020/03/03	0	0.00	4	9.10	9.10	-4	768	-0.52%
2020/02/25	0	0.00	5	9.11	9.14	-5	791	-0.63%
2020/02/21	1	9.21	0	0.00	9.24	1	802	0.12%
2020/02/13	1	9.21	0	0.00	9.20	1	818	0.12%
2020/02/12	1	9.22	0	0.00	9.20	1	817	0.12%
2020/01/17	0	0.00	2	9.23	9.24	-2	808	-0.25%
2020/01/07	0	0.00	1	9.28	9.28	-1	869	-0.12%
2020/01/03	0	0.00	1	9.32	9.34	-1	872	-0.11%
2019/12/31	1	9.25	0	0.00	9.25	1	866	0.12%
2019/12/30	2	9.25	5	9.28	9.29	-3	860	-0.35%
2019/12/16	5	9.12	0	0.00	9.19	5	805	0.62%
2019/12/12	5	9.08	0	0.00	9.08	5	806	0.62%
2019/12/10	0	0.00	8.4	9.16	9.16	-8.4	799	-1.05%
2019/11/21	1	9.14	0	0.00	9.20	1	807	0.12%
2019/11/08	0	0.00	5	9.20	9.22	-5	798	-0.63%
2019/11/05	0	0.00	2.4	9.38	9.26	-2.4	807	-0.30%
2019/10/24	2	9.07	0	0.00	9.13	2	789	0.25%
2019/10/14	0	0.00	5	9.15	9.18	-5	740	-0.68%
2019/09/11	0	0.00	2	9.18	9.20	-2	698	-0.29%
2019/09/05	0	0.00	3	9.17	9.18	-3	708	-0.42%
2019/09/03	0	0.00	3	9.11	9.09	-3	704	-0.43%
2019/08/26	5	9.05	0	0.00	9.05	5	692	0.72%
2019/08/16	0	0.00	2.3	9.03	9.02	-2.3	734	-0.32%
2019/08/01	3	9.04	0	0.00	9.06	3	865	0.35%
2019/07/24	3	9.10	0	0.00	9.08	3	861	0.35%
2019/07/23	3	9.17	0	0.00	9.18	3	850	0.35%
2019/07/15	0	0.00	5	9.16	9.19	-5	867	-0.58%
2019/07/04	0	0.00	0.6	9.16	9.17	-0.6	951	-0.06%
2019/07/02	3	9.17	0	0.00	9.23	3	967	0.31%
2019/06/24	3	9.13	10	9.19	9.13	-7	1,012	-0.69%
2019/06/21	7	9.23	0	0.00	9.20	7	1,004	0.70%
2019/06/20	0	0.00	25.4	9.26	9.27	-25.4	1,002	-2.54%
2019/06/19	0	0.00	5	9.20	9.24	-5	1,014	-0.49%
2019/06/13	0	0.00	1.5	9.12	9.20	-1.5	1,022	-0.15%
2019/06/12	5	9.09	0	0.00	9.17	5	1,034	0.48%
2019/06/06	3	9.17	0	0.00	9.17	3	1,082	0.28%
2019/05/16	3	9.20	0	0.00	9.25	3	1,114	0.27%
2019/05/14	3	9.21	0	0.00	9.36	3	1,106	0.27%
2019/05/08	0.4	9.36	0	0.00	9.35	0.4	992	0.04%
2019/04/26	0	0.00	0.4	9.28	9.33	-0.4	1,054	-0.03%
2019/04/25	0	0.00	0.1	9.35	9.35	-0.1	1,050	-0.01%
2019/04/19	15	9.45	0	0.00	9.43	15	1,072	1.40%
2019/04/17	0	0.00	5	9.66	9.66	-5	1,078	-0.46%
2019/04/16	5	9.52	0	0.00	9.51	5	1,079	0.46%
2019/04/15	0	0.00	0	9.55	9.55	0	1,077	0.00%
2019/04/12	7	9.60	0	0.00	9.58	7	1,074	0.65%
2019/04/11	10	9.70	0.3	9.70	9.70	9.7	1,060	0.91%
2019/04/10	10	9.72	0	0.00	9.81	10	1,053	0.95%
2019/04/09	5	9.80	0	0.00	9.81	5	1,060	0.47%
2019/04/08	3	9.80	0	0.00	9.81	3	1,078	0.28%
2019/04/01	5	9.93	0	0.00	9.91	5	1,126	0.44%
2019/03/29	5	9.97	0	0.00	9.97	5	1,150	0.43%
2019/03/27	5.2	9.96	0	0.00	9.96	5.2	1,226	0.42%
2019/03/26	5	9.99	0	0.00	9.98	5	1,243	0.40%
2019/03/12	0	0.00	1	10.20	10.30	-1	1,870	-0.05%
2019/02/26	0.2	10.10	8	10.15	10.10	-7.8	2,407	-0.32%
2019/02/25	10	10.25	2	10.20	10.20	8	2,408	0.33%
2019/02/22	10	9.92	0	0.00	10.15	10	2,342	0.43%
2019/02/19	10	9.92	0	0.00	9.93	10	2,325	0.43%
2019/02/15	0	0.00	1	10.00	9.95	-1	2,357	-0.04%
2019/01/28	3	10.10	5	10.12	10.10	-2	2,340	-0.09%
2019/01/23	10	9.86	0	0.00	9.85	10	2,276	0.44%
2019/01/21	5	9.86	0	0.00	9.87	5	2,291	0.22%
2019/01/17	10	9.86	0	0.00	9.86	10	2,321	0.43%
2019/01/16	12	9.88	0	0.00	9.80	12	2,338	0.51%
2019/01/15	7	9.97	0	0.00	9.94	7	2,338	0.30%
2019/01/14	50	9.96	0	0.00	9.95	50	2,346	2.13%
2019/01/11	18	9.97	0	0.00	9.99	18	2,357	0.76%
2019/01/10	10	10.00	4	10.05	10.00	6	2,361	0.25%
2019/01/09	0	0.00	0.1	10.10	10.10	-0.1	2,369	0.00%
2019/01/08	1	10.10	0	0.00	10.10	1	2,372	0.04%
2019/01/04	8	9.96	0	0.00	9.95	8	2,416	0.33%
2019/01/03	0.2	10.05	0	0.00	10.05	0.2	2,475	0.01%
2018/12/27	0	0.00	10	10.00	10.10	-10	2,507	-0.40%
2018/12/25	20	10.00	0	0.00	9.96	20	2,484	0.80%
2018/12/24	4	10.35	0	0.00	10.25	4	2,469	0.16%
2018/12/21	13	10.30	0	0.00	10.05	13	2,496	0.52%
2018/12/20	8	10.05	0	0.00	10.05	8	2,440	0.33%
2018/12/19	6	10.00	0	0.00	10.00	6	2,432	0.25%
2018/12/14	0	0.00	0.2	10.50	10.45	-0.2	2,417	-0.01%
2018/12/13	0	0.00	10	10.65	10.65	-10	2,408	-0.42%
2018/12/12	7	10.51	0	0.00	10.65	7	2,381	0.29%
2018/12/11	6.2	10.58	0	0.00	10.45	6.2	2,366	0.26%
2018/12/10	0.4	10.60	7	10.66	10.65	-6.6	2,347	-0.28%
2018/12/07	7	10.70	18	10.83	10.70	-11	2,308	-0.48%
2018/12/06	19	10.90	10	10.85	10.65	9	2,253	0.40%
2018/12/05	30	10.71	45	11.27	10.85	-15	2,158	-0.70%
2018/11/28	5	10.50	20	10.60	10.55	-15	1,667	-0.90%
2018/11/27	0	0.00	29	10.50	10.45	-29	1,565	-1.85%
2018/11/26	0	0.00	30	10.35	10.45	-30	1,461	-2.05%
2018/11/19	0	0.00	1	9.98	10.05	-1	1,270	-0.08%
2018/11/02	5	9.52	0	0.00	9.51	5	1,312	0.38%
2018/10/26	0	0.00	0.1	9.45	9.43	-0.1	1,361	-0.01%
2018/10/25	4	9.45	1	9.43	9.43	3	1,348	0.22%
2018/10/17	0	0.00	2	9.71	9.57	-2	1,297	-0.15%
2018/10/16	0.1	9.60	0.1	9.60	9.52	0.1	1,283	0.00%
2018/10/09	10	10.10	20	10.10	10.20	-10	1,222	-0.82%
2018/10/05	2	10.05	0	0.00	10.05	2	1,203	0.17%
2018/10/01	2	10.55	0	0.00	10.55	2	1,159	0.17%
2018/09/26	5	10.50	27	10.50	10.45	-22	1,080	-2.04%
2018/09/25	0	0.00	3	10.50	10.45	-3	1,080	-0.28%
2018/09/17	0	0.00	0	10.30	10.30	0	1,057	0.00%
2018/09/07	0	0.00	4	10.08	10.10	-4	1,095	-0.37%
2018/09/05	2	10.05	0	0.00	10.10	2	1,107	0.18%
2018/08/20	3	10.45	0	0.00	10.45	3	1,134	0.26%
2018/08/17	3	10.45	0	0.00	10.45	3	1,136	0.26%
2018/08/16	2	10.35	0	0.00	10.40	2	1,155	0.17%
2018/08/08	0	0.00	3	10.75	10.70	-3	1,248	-0.24%
2018/08/07	3	10.45	0	0.00	10.50	3	1,232	0.24%
2018/08/03	0	0.00	1	10.40	10.45	-1	1,242	-0.08%
2018/07/17	1	10.70	2	10.75	10.75	-1	1,367	-0.07%
2018/07/12	2	10.40	0	0.00	10.50	2	1,326	0.15%
2018/07/06	8	10.10	0	0.00	10.15	8	1,363	0.59%
2018/06/27	0	0.00	1	10.30	10.30	-1	1,499	-0.07%
2018/06/19	0	0.00	5	10.60	10.55	-5	1,538	-0.32%
2018/06/11	0	0.00	5	10.50	10.45	-5	1,563	-0.32%
2018/06/06	2	10.25	0	0.00	10.30	2	1,588	0.13%
2018/05/24	5	10.10	0	0.00	10.15	5	1,788	0.28%
2018/05/16	0	0.00	1	10.15	10.20	-1	1,818	-0.05%
2018/05/14	5	10.35	0	0.00	10.35	5	1,924	0.26%
2018/05/09	3	10.35	0	0.00	10.35	3	1,967	0.15%
2018/04/30	0	0.00	1	10.30	10.30	-1	2,031	-0.05%
2018/04/24	25	10.30	0	0.00	10.30	25	2,111	1.18%
2018/04/23	1	10.60	0	0.00	10.40	1	2,128	0.05%
2018/04/20	1	10.40	0	0.00	10.40	1	2,101	0.05%
2018/04/17	12	10.53	0	0.00	10.35	12	2,316	0.52%
2018/04/11	25	10.71	5	10.85	10.85	20	2,773	0.72%
2018/03/31	5	10.78	10	10.80	10.75	-5	3,761	-0.13%
2018/03/29	0	0.00	1	10.80	10.80	-1	3,948	-0.03%
2018/03/28	26	10.70	0	0.00	10.70	26	3,934	0.66%
2018/03/27	0	0.00	0.1	10.80	10.80	-0.1	3,931	0.00%
2018/03/26	15	10.68	1	10.75	10.75	14	3,935	0.36%
2018/03/23	50	10.85	2	10.80	10.75	48	3,938	1.22%
2018/03/22	25	10.90	0	0.00	10.95	25	3,922	0.64%
2018/03/20	25	10.90	0	0.00	11.00	25	3,869	0.65%
2018/03/16	30	11.00	0	0.00	11.00	30	3,903	0.77%
2018/03/15	0	0.00	1	11.15	11.15	-1	3,903	-0.03%
2018/03/14	1	11.05	0	0.00	11.05	1	3,905	0.03%
2018/03/13	6	11.00	0	0.00	11.05	6	3,883	0.15%
2018/03/08	0	0.00	1	11.00	10.95	-1	3,870	-0.03%
2018/03/07	6	11.00	0	0.00	10.85	6	3,860	0.16%
2018/03/05	15	11.03	21	11.01	10.95	-6	3,876	-0.15%
2018/03/01	0	0.00	3	11.70	11.70	-3	3,821	-0.08%
2018/02/23	0	0.00	1	11.30	11.50	-1	3,780	-0.03%
2018/02/09	7	10.85	0	0.00	10.95	7	3,806	0.18%
2018/02/08	7	10.93	0.6	11.00	10.95	6.4	3,798	0.17%
2018/02/06	5	11.05	5	10.95	10.90	0	3,862	0.00%
2018/02/02	5	11.50	0	0.00	11.55	5	3,761	0.13%
2018/02/01	17	11.54	0	0.00	11.55	17	3,770	0.45%
2018/01/29	20	11.65	0	0.00	11.65	20	3,761	0.53%
2018/01/25	1	11.65	2	11.65	11.65	-1	3,803	-0.03%
2018/01/24	0	0.00	1	11.70	11.75	-1	3,769	-0.03%
2018/01/23	0.8	11.70	0	0.00	11.70	0.8	3,762	0.02%
2018/01/18	3	11.80	0	0.00	11.70	3	3,769	0.08%
2018/01/17	6	11.90	0	0.00	11.90	6	3,771	0.16%
2018/01/15	5	11.95	10	11.90	11.80	-5	3,788	-0.13%
2018/01/11	0	0.00	15	12.20	12.15	-15	3,709	-0.40%
2018/01/10	18	12.23	1	12.15	12.15	17	3,660	0.46%
2018/01/09	0	0.00	0.5	12.05	12.05	-0.5	3,544	-0.02%
2018/01/08	1	12.30	0	0.00	12.20	1	3,516	0.03%
2018/01/05	3	12.20	0	0.00	12.20	3	3,510	0.09%
2018/01/04	34	12.72	22	12.65	12.40	12	3,363	0.36%
2018/01/03	0	0.00	6	12.40	12.55	-6	2,923	-0.21%
2018/01/02	1	12.40	17	12.29	12.25	-16	2,733	-0.59%