光鼎 (6226)-元大-前金券商分點個股進出

台股 » 個股 » 光鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光鼎

(6226)

股價
9.95
漲跌
▼0.10
漲幅
-1.00%
成交量
110張
產業
上市光電類股
170人加入追蹤

立即追蹤
本地時間:13:30

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

光鼎 (6226)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/05/02	2	9.98	0	0.00	10.05	2	580	0.34%
2024/04/29	0	0.00	0	10.00	10.05	0	585	0.00%
2024/04/24	0	0.00	3	10.05	10.10	-3	594	-0.50%
2024/04/11	2	10.25	0	0.00	10.25	2	658	0.30%
2024/04/08	2	10.15	0	0.00	10.25	2	665	0.30%
2024/04/01	0	10.60	0	0.00	10.50	0	653	0.00%
2024/03/29	1	10.40	0	0.00	10.35	1	653	0.15%
2024/03/28	1	10.45	0	0.00	10.40	1	653	0.15%
2024/03/25	0	10.75	2	10.55	10.65	-2	648	-0.31%
2024/03/22	1	10.40	0	0.00	10.45	1	644	0.16%
2024/03/19	0	11.05	0	0.00	10.40	0	646	0.00%
2024/03/13	3	10.65	0	0.00	10.50	3	642	0.47%
2024/03/05	0	0.00	2	11.43	11.55	-2	621	-0.32%
2024/03/04	0	0.00	40	11.40	11.55	-40	618	-6.47%
2024/03/01	2	11.65	0	0.00	11.40	2	613	0.33%
2024/02/29	2	11.60	0	12.00	11.70	2	608	0.33%
2024/02/27	0	0.00	12	12.20	11.90	-12	594	-2.02%
2024/02/26	3	12.20	9	12.11	12.30	-6	556	-1.08%
2024/02/23	20	11.30	0	0.00	11.20	20	491	4.07%
2024/02/22	0	0.00	5	12.05	11.60	-5	480	-1.04%
2024/02/21	0	0.00	3	11.65	11.70	-3	464	-0.65%
2024/02/20	30	11.42	0	0.00	11.30	30	445	6.74%
2024/02/19	0	0.00	1	11.35	11.45	-1	432	-0.23%
2024/02/16	0	0.00	2	11.05	11.20	-2	420	-0.48%
2024/02/05	2	10.40	5	10.50	10.40	-3	419	-0.72%
2024/02/02	5	11.05	0	0.00	10.85	5	409	1.22%
2024/01/25	0	0.00	9	11.30	11.25	-9	409	-2.20%
2024/01/18	9	10.90	0	11.00	10.85	9	377	2.38%
2024/01/11	0	0.00	7	11.23	11.60	-7	347	-2.02%
2024/01/10	1	10.50	0.1	10.60	10.60	0.9	300	0.31%
2024/01/05	0	0.00	0	10.60	10.35	0	291	-0.01%
2024/01/04	0	0.00	2	10.65	10.55	-2	289	-0.69%
2024/01/03	0	0.00	3	10.30	10.30	-3	277	-1.08%
2024/01/02	0	0.00	3	10.25	10.25	-3	275	-1.09%
2023/12/26	3	10.15	0	0.00	10.10	3	272	1.10%
2023/12/18	0	0.00	3	10.40	10.30	-3	265	-1.13%
2023/12/15	0	0.00	2	10.35	10.30	-2	264	-0.75%
2023/12/11	0	0.00	3	10.25	10.25	-3	255	-1.18%
2023/12/08	3	10.10	0	0.00	10.20	3	253	1.18%
2023/12/05	0	0.00	5	10.25	10.25	-5	252	-1.98%
2023/12/04	5	10.15	0	0.00	10.20	5	249	2.00%
2023/12/01	0	0.00	2	10.35	10.15	-2	244	-0.82%
2023/11/30	2	10.20	0	0.00	10.30	2	243	0.82%
2023/11/29	2	10.25	0	0.00	10.30	2	243	0.82%
2023/11/23	3	10.05	8	10.30	10.20	-5	230	-2.17%
2023/11/22	5	10.10	0	0.00	10.15	5	223	2.24%
2023/11/21	0	0.00	3	10.20	10.15	-3	222	-1.35%
2023/11/16	1	9.93	0.1	9.94	9.99	0.9	217	0.42%
2023/11/15	3	9.94	0	0.00	9.98	3	214	1.40%
2023/11/14	3	9.97	0	0.00	9.93	3	212	1.41%
2023/11/13	3	10.10	0	0.00	9.91	3	211	1.42%
2023/11/10	3	10.25	0	0.00	10.25	3	204	1.47%
2023/11/06	0	0.00	3	10.75	10.80	-3	215	-1.39%
2023/11/03	0	0.00	1	10.40	10.50	-1	210	-0.47%
2023/11/01	0	0.00	8	10.27	10.25	-8	207	-3.85%
2023/10/30	3	10.10	0	0.00	10.25	3	212	1.41%
2023/10/27	0	0.00	3	10.20	10.20	-3	214	-1.40%
2023/10/26	2	10.33	3	10.35	10.20	-1	216	-0.46%
2023/10/24	3	9.91	0	0.00	10.00	3	211	1.42%
2023/10/19	2	9.97	3	10.05	10.05	-1	216	-0.46%
2023/10/12	1	10.10	4	10.20	10.20	-3	231	-1.30%
2023/10/05	4	9.94	0	0.00	10.00	4	257	1.55%
2023/09/12	0	0.00	2	9.92	9.95	-2	358	-0.56%
2023/09/11	12	9.97	0	0.00	10.00	12	359	3.33%
2023/09/08	3	10.15	0	0.00	10.10	3	361	0.83%
2023/09/05	5	10.20	0	0.00	10.20	5	377	1.32%
2023/09/01	16	10.30	0	0.00	10.40	16	392	4.08%
2023/08/28	0	0.00	5	10.25	10.10	-5	412	-1.21%
2023/08/25	2	10.15	0	0.00	10.15	2	418	0.48%
2023/08/24	0	0.00	3	10.35	10.10	-3	437	-0.69%
2023/08/16	3	10.25	0	0.00	10.25	3	523	0.57%
2023/08/15	0	0.00	1	10.25	10.40	-1	524	-0.19%
2023/08/08	5	10.55	0	0.00	10.45	5	516	0.97%
2023/08/07	1	10.55	0	0.00	10.55	1	524	0.19%
2023/07/31	0	0.00	5	10.80	10.70	-5	573	-0.87%
2023/07/25	2	10.55	1	10.60	10.60	1	586	0.17%
2023/07/17	0	0.00	2	10.80	11.10	-2	614	-0.33%
2023/07/14	1	10.85	1	10.95	10.85	0	618	0.00%
2023/07/13	2	10.88	1	10.95	10.90	1	630	0.16%
2023/07/12	5	11.35	0	0.00	11.10	5	628	0.80%
2023/07/07	12	11.45	5	11.55	11.50	7	627	1.12%
2023/07/06	0	0.00	5	11.85	11.85	-5	625	-0.80%
2023/07/05	0	0.00	2	11.65	11.60	-2	621	-0.32%
2023/07/03	0	0.00	5	11.65	11.60	-5	632	-0.79%
2023/06/30	5	11.50	0	0.00	11.50	5	644	0.78%
2023/06/29	10	11.65	0	0.00	11.60	10	652	1.53%
2023/06/28	1	11.70	0	0.00	11.70	1	668	0.15%
2023/06/21	1	11.90	2	12.05	11.90	-1	1,023	-0.10%
2023/06/20	0	0.00	3.1	11.71	11.75	-3.1	1,016	-0.31%
2023/06/19	1	11.65	1	11.70	11.65	0	1,016	0.00%
2023/06/16	1	11.70	50	11.55	11.60	-49	1,013	-4.83%
2023/06/15	3	11.60	0	0.00	11.60	3	1,007	0.30%
2023/06/14	10	11.80	0	0.00	11.60	10	1,005	0.99%
2023/06/07	1	12.30	1	12.40	12.25	0	994	0.00%
2023/06/06	0	0.00	3	12.40	12.25	-3	993	-0.30%
2023/05/31	0	0.00	2	12.30	12.25	-2	1,000	-0.20%
2023/05/30	1	12.30	1	12.45	12.15	0	993	0.00%
2023/05/25	10	12.25	0	0.00	12.25	10	971	1.03%
2023/05/24	2	12.38	2	12.55	12.35	0	969	0.00%
2023/05/23	1	12.00	1	11.95	12.00	0	941	0.00%
2023/05/16	0	11.40	0	0.00	11.45	0	939	0.00%
2023/05/11	0	11.15	0	0.00	11.15	0	938	0.00%
2023/05/09	1	11.50	0	0.00	11.50	1	929	0.11%
2023/05/04	0	0.00	1	12.50	12.60	-1	948	-0.11%
2023/05/02	2	12.53	2	12.45	12.60	0	948	0.00%
2023/04/24	0	0.00	1	12.00	12.05	-1	923	-0.11%
2023/04/20	1	12.50	0	0.00	12.25	1	906	0.11%
2023/04/18	1	12.65	1	12.70	12.50	0	888	0.00%
2023/04/17	1	12.55	1	12.60	12.60	0	869	0.00%
2023/04/13	0	0.00	4	12.60	12.40	-4	853	-0.47%
2023/04/11	2	12.50	2	12.65	12.45	0	842	0.00%
2023/04/07	1	12.25	0	0.00	12.15	1	829	0.12%
2023/04/06	0	12.45	0	0.00	12.40	0	817	0.00%
2023/03/31	1	12.45	0	12.75	12.60	1	813	0.12%
2023/03/28	9	12.64	10	12.56	12.45	-1	777	-0.13%
2023/03/27	40	12.82	45	13.44	12.70	-5	695	-0.72%
2023/03/24	1	12.25	2	12.20	12.30	-1	464	-0.21%
2023/03/23	0	0.00	2	11.65	11.60	-2	419	-0.48%
2023/03/16	0	11.90	0	0.00	11.00	0	419	0.00%
2023/03/14	0	11.85	0	0.00	11.15	0	431	0.00%
2023/03/07	5	11.80	0	0.00	11.80	5	598	0.84%
2023/03/03	0	0.00	11	11.60	11.55	-11	701	-1.57%
2023/02/24	0	0.00	1	11.75	11.55	-1	701	-0.14%
2023/02/23	0	0.00	12	11.85	11.75	-12	695	-1.73%
2023/02/22	0	0.00	4	11.70	11.65	-4	691	-0.58%
2023/02/21	0	0.00	2	11.65	11.80	-2	694	-0.29%
2023/02/20	2	11.70	0	0.00	11.60	2	684	0.29%
2023/02/14	0	0.00	1	11.40	11.30	-1	667	-0.15%
2023/02/03	1	11.35	1	11.30	11.35	0	648	0.00%
2023/01/16	0	0.00	0	10.20	10.15	0	614	0.00%
2022/12/20	0	0.00	6	10.65	10.50	-6	721	-0.83%
2022/12/16	10	11.00	0	0.00	11.00	10	738	1.35%
2022/12/15	0	0.00	2	11.30	11.25	-2	740	-0.27%
2022/12/13	0	0.00	1	11.20	11.10	-1	750	-0.13%
2022/12/09	0	0.00	2	11.20	11.20	-2	774	-0.26%
2022/12/08	0	0.00	60	11.31	11.30	-60	862	-6.95%
2022/12/07	2	11.20	4	11.25	11.30	-2	862	-0.23%
2022/11/30	10	11.55	0	0.00	11.40	10	855	1.17%
2022/11/29	5	11.93	0	0.00	11.45	5	845	0.59%
2022/11/28	3	11.85	2	11.88	11.80	1	721	0.14%
2022/11/23	0	0.00	0.1	10.35	10.30	-0.1	629	-0.01%
2022/11/22	1	10.35	1	10.30	10.25	0	656	0.00%
2022/11/18	0	0.00	1	10.45	10.40	-1	675	-0.15%
2022/11/16	0	0.00	1	10.35	10.30	-1	685	-0.15%
2022/11/15	1	10.50	0	0.00	10.45	1	698	0.14%
2022/11/10	1	10.35	1	10.40	10.35	0	754	0.00%
2022/11/09	0	0.00	1	10.45	10.40	-1	765	-0.13%
2022/11/08	1	10.55	0	0.00	10.35	1	777	0.13%
2022/11/07	1	10.45	1	10.45	10.50	0	792	0.00%
2022/11/04	1	10.35	11	10.40	10.45	-10	808	-1.24%
2022/10/14	10	10.00	0	0.00	10.05	10	2,383	0.42%
2022/10/13	10	9.59	1	9.61	9.57	9	2,925	0.31%
2022/10/11	1	10.10	1	10.05	10.05	0	3,002	0.00%
2022/10/05	0	0.00	1	10.85	10.70	-1	3,138	-0.03%
2022/10/04	1	10.60	1	10.65	10.70	0	3,180	0.00%
2022/10/03	1	10.50	1	10.40	10.50	0	3,300	0.00%
2022/09/30	1	10.35	1	10.25	10.45	0	3,376	0.00%
2022/09/29	1	10.30	1	10.25	10.30	0	3,391	0.00%
2022/09/28	1	10.40	5	10.21	10.00	-4	3,424	-0.12%
2022/09/27	1	10.65	0	0.00	10.65	1	3,435	0.03%
2022/09/23	1	11.15	0	0.00	11.00	1	3,488	0.03%
2022/09/02	1	12.25	1	12.20	12.25	0	7,657	0.00%
2022/08/29	3	12.15	0	0.00	12.15	3	7,701	0.04%
2022/08/23	0	0.00	2	12.90	12.90	-2	7,740	-0.03%
2022/08/22	0.1	13.20	1	13.05	13.10	-0.9	8,087	-0.01%
2022/08/19	4	13.35	5	13.29	13.30	-1	8,118	-0.01%
2022/08/18	2	12.90	0	0.00	13.00	2	8,213	0.02%
2022/08/16	2	13.10	0	0.00	12.95	2	8,732	0.02%
2022/08/12	5	13.05	0	0.00	13.05	5	8,796	0.06%
2022/08/10	5	13.10	0	0.00	13.20	5	8,782	0.06%
2022/08/09	1	13.10	0	0.00	13.10	1	8,781	0.01%
2022/08/05	1	13.75	1	13.70	13.70	0	8,800	0.00%
2022/08/04	0	0.00	51	12.85	13.00	-51	8,773	-0.58%
2022/08/02	0	0.00	8	13.41	13.30	-8	8,748	-0.09%
2022/08/01	50	13.75	3	13.77	13.60	47	8,732	0.54%
2022/07/29	10	13.72	5	13.80	13.70	5	8,689	0.06%
2022/07/28	1	13.45	1	13.45	13.45	0	8,649	0.00%
2022/07/27	1	13.10	2	13.33	13.40	-1	8,607	-0.01%
2022/07/22	10	13.03	4	12.84	12.90	6	8,582	0.07%
2022/07/21	122	14.42	33	13.88	13.40	89	8,481	1.05%	大買/
2022/07/20	1	13.75	0	0.00	14.00	1	7,485	0.01%
2022/07/19	1	13.35	1	13.30	13.35	0	6,962	0.00%
2022/07/18	0	0.00	1	13.30	13.15	-1	6,936	-0.01%
2022/07/15	2	12.60	16	12.95	13.00	-14	6,872	-0.20%
2022/07/14	0	0.00	1	12.65	12.80	-1	6,833	-0.01%
2022/07/13	6	12.68	6	12.64	12.50	0	6,807	0.00%
2022/07/12	2	12.35	0	0.00	12.20	2	6,771	0.03%
2022/07/11	16	12.71	27	12.71	12.60	-11	6,727	-0.16%
2022/07/08	10	12.00	2	12.00	12.35	8	6,608	0.12%
2022/07/07	1	10.85	3	11.10	11.25	-2	6,540	-0.03%
2022/07/06	1	10.95	0	0.00	10.85	1	6,527	0.02%
2022/07/05	9	11.66	3	11.75	11.55	6	6,497	0.09%
2022/07/04	2	11.75	2	11.60	11.60	0	6,468	0.00%
2022/07/01	1	12.20	11	12.22	11.75	-10	6,446	-0.16%
2022/06/30	0	0.00	3	12.67	12.60	-3	6,402	-0.05%
2022/06/29	26	12.79	17	12.75	12.85	9	6,348	0.14%
2022/06/28	2	12.10	2	12.15	12.45	0	5,559	0.00%
2022/06/27	7	12.03	1	12.10	12.10	6	5,508	0.11%
2022/06/24	16	12.22	2	11.85	11.85	14	5,486	0.26%
2022/06/23	4	12.98	14	12.74	12.15	-10	5,416	-0.18%
2022/06/22	9	14.07	4	14.25	13.35	5	5,219	0.10%
2022/06/21	9	14.20	19	14.26	14.15	-10	4,580	-0.22%
2022/06/20	8	13.84	13	13.68	13.95	-5	3,930	-0.13%
2022/06/17	11	13.11	9	13.23	13.40	2	3,370	0.06%
2022/06/16	21	13.31	12	13.47	13.00	9	2,756	0.33%
2022/06/15	1	12.45	4	12.68	12.85	-3	2,234	-0.13%
2022/06/14	3	12.65	4	12.69	12.55	-1	2,211	-0.05%
2022/06/10	0	0.00	6	13.05	13.15	-6	2,155	-0.28%
2022/06/08	6	13.20	0	0.00	13.05	6	2,131	0.28%
2022/06/02	0	0.00	1	12.75	12.75	-1	2,121	-0.05%
2022/06/01	0	0.00	4	12.93	13.00	-4	2,122	-0.19%
2022/05/31	4	13.08	5	13.25	12.85	-1	2,103	-0.05%
2022/05/30	1	13.30	6	13.52	13.50	-5	2,060	-0.24%
2022/05/27	2	13.13	3	13.40	13.10	-1	1,713	-0.06%
2022/05/26	8	13.29	1	13.55	13.30	7	1,672	0.42%
2022/05/25	10	13.05	2	13.10	13.20	8	1,553	0.51%
2022/05/24	9	12.99	9	13.15	12.70	0	1,261	0.00%
2022/05/23	2	13.10	2	12.90	12.55	0	1,026	0.00%
2022/05/19	0	0.00	1	12.40	12.30	-1	952	-0.10%
2022/05/18	1	12.35	0	0.00	12.25	1	1,039	0.10%
2022/05/17	0	0.00	1	11.90	12.10	-1	1,043	-0.10%
2022/05/16	1	11.75	0	0.00	11.75	1	1,032	0.10%
2022/05/04	1	11.80	0	0.00	12.00	1	1,038	0.10%
2022/04/28	0	0.00	4	12.16	12.05	-4	1,005	-0.40%
2022/04/08	0	0.00	1	13.10	13.05	-1	1,672	-0.06%
2022/03/24	0	0.00	1	13.15	13.30	-1	3,414	-0.03%
2022/03/23	1	13.40	2	13.35	13.35	-1	3,475	-0.03%
2022/03/22	2	13.00	2	13.03	13.15	0	3,569	0.00%
2022/03/21	1	12.95	1	13.05	12.90	0	3,767	0.00%
2022/03/14	1	12.90	0	0.00	12.65	1	5,377	0.02%
2022/03/08	1	12.75	0	0.00	12.20	1	6,089	0.02%
2022/03/03	1	13.80	1	13.95	13.70	0	6,430	0.00%
2022/02/23	1	13.85	1	13.95	13.85	0	7,050	0.00%
2022/02/22	1	13.80	1	13.90	13.80	0	7,117	0.00%
2022/02/18	1	14.20	1	14.30	14.25	0	7,291	0.00%
2022/02/17	1	14.05	1	14.00	13.95	0	7,399	0.00%
2022/02/16	1	13.85	1	13.95	13.90	0	7,547	0.00%
2022/02/15	1	13.90	1	13.85	13.75	0	7,600	0.00%
2022/02/14	1	13.80	1	13.80	13.75	0	7,706	0.00%
2022/02/11	2	14.30	0	0.00	14.25	2	7,777	0.03%
2022/02/10	1	14.45	1	14.65	14.35	0	7,900	0.00%
2022/02/09	1	14.55	0	0.00	14.55	1	8,062	0.01%
2022/01/25	0	0.00	3	13.75	13.35	-3	10,149	-0.03%
2022/01/24	0	0.00	1	13.45	13.85	-1	10,217	-0.01%
2022/01/19	2	14.55	0	0.00	14.45	2	10,365	0.02%
2022/01/18	0	0.00	5	15.05	14.75	-5	10,399	-0.05%
2022/01/13	5	15.35	0	0.00	15.30	5	10,415	0.05%
2022/01/11	1	15.50	101	15.20	15.25	-100	10,753	-0.93%	大賣/
2022/01/10	0	0.00	3	16.00	15.70	-3	10,739	-0.03%
2022/01/07	5	15.95	1	15.95	15.90	4	10,720	0.04%
2022/01/06	3	16.35	2	16.53	16.40	1	10,691	0.01%
2022/01/05	5	16.35	4	16.25	16.15	1	10,617	0.01%
2022/01/04	108	16.76	1	16.60	16.45	107	10,623	1.01%	大買/鉅額交易
2022/01/03	1	16.30	54	16.34	16.20	-53	10,345	-0.51%
2021/12/30	18	16.73	3	16.83	16.50	15	10,355	0.14%
2021/12/29	12	17.37	21	17.29	16.85	-9	10,290	-0.09%
2021/12/28	44	16.88	8	16.49	16.95	36	9,763	0.37%
2021/12/27	56	16.86	53	16.50	16.25	3	9,630	0.03%
2021/12/24	3	16.07	1	16.15	16.45	2	9,264	0.02%
2021/12/23	1	16.20	1	16.30	16.05	0	9,221	0.00%
2021/12/22	2	16.00	1	15.95	15.90	1	9,141	0.01%
2021/12/21	1	16.15	1	16.25	16.10	0	9,131	0.00%
2021/12/20	9	16.13	4	16.39	16.10	5	9,093	0.05%
2021/12/17	18	16.06	15	15.90	15.85	3	8,826	0.03%
2021/12/16	1	16.70	1	16.85	16.40	0	8,816	0.00%
2021/12/15	25	16.64	70	16.53	16.65	-45	8,764	-0.51%
2021/12/14	11	16.59	10	16.66	16.30	1	8,572	0.01%
2021/12/13	0	0.00	2	16.20	16.30	-2	8,117	-0.02%
2021/12/10	11	16.27	10	16.57	16.00	1	7,926	0.01%
2021/12/09	3	16.75	4	16.53	16.25	-1	7,509	-0.01%
2021/12/08	2	16.38	10	16.37	16.40	-8	7,324	-0.11%
2021/12/07	6	15.87	1	16.35	16.05	5	7,066	0.07%
2021/12/06	16	16.11	22	16.20	16.20	-6	6,981	-0.09%
2021/12/03	0	0.00	15	15.43	15.30	-15	6,634	-0.23%
2021/12/02	28	15.23	1	15.20	15.20	27	6,667	0.40%
2021/12/01	49	15.72	4	15.74	15.80	45	6,651	0.68%
2021/11/30	3	15.12	5	15.28	15.25	-2	6,499	-0.03%
2021/11/29	3	14.68	3	14.75	14.55	0	6,502	0.00%
2021/11/26	1	15.10	2	14.70	14.40	-1	6,668	-0.01%
2021/11/25	1	15.15	1	15.15	15.15	0	6,641	0.00%
2021/11/24	1	15.30	9	15.46	15.55	-8	6,639	-0.12%
2021/11/23	0	0.00	2	15.20	15.00	-2	6,398	-0.03%
2021/11/22	1	14.70	0	0.00	14.75	1	6,463	0.02%
2021/11/19	1	14.70	4	14.76	14.65	-3	6,691	-0.04%
2021/11/18	4	15.40	2	15.15	15.15	2	6,711	0.03%
2021/11/17	1	15.50	1	15.40	15.35	0	6,697	0.00%
2021/11/16	13	15.30	1	15.35	15.50	12	6,665	0.18%
2021/11/15	2	15.15	5	14.89	15.05	-3	6,577	-0.05%
2021/11/12	0	0.00	2	15.15	14.95	-2	6,565	-0.03%
2021/11/11	18	15.54	7	15.68	15.30	11	6,662	0.17%
2021/11/10	3	15.13	3	15.25	15.25	0	6,729	0.00%
2021/11/09	5	15.05	2	15.20	15.15	3	7,031	0.04%
2021/11/08	5	14.84	3	15.37	14.90	2	7,239	0.03%
2021/11/05	26	17.32	33	17.32	15.95	-7	7,312	-0.10%
2021/11/04	25	15.78	18	16.06	16.65	7	6,535	0.11%
2021/11/03	7	14.99	21	14.84	15.15	-14	6,129	-0.23%
2021/11/02	25	14.37	5	14.17	13.80	20	5,874	0.34%
2021/11/01	4	14.13	2	14.10	14.10	2	5,876	0.03%
2021/10/29	1	13.65	1	13.80	13.80	0	5,899	0.00%
2021/10/27	1	13.55	1	13.65	13.50	0	5,997	0.00%
2021/10/26	0	0.00	1	13.55	13.20	-1	6,155	-0.02%
2021/10/25	5	13.38	9	13.57	13.30	-4	6,230	-0.06%
2021/10/22	2	13.55	2	13.40	13.55	0	6,301	0.00%
2021/10/21	9	13.55	6	13.88	13.55	3	6,411	0.05%
2021/10/20	16	14.23	24	14.39	14.05	-8	7,193	-0.11%
2021/10/18	10	13.00	0	0.00	13.00	10	7,056	0.14%
2021/10/15	0	0.00	1	13.25	13.05	-1	7,165	-0.01%
2021/10/14	3	12.83	4	12.98	12.95	-1	7,632	-0.01%
2021/10/12	2	13.10	2	13.25	13.30	0	7,807	0.00%
2021/10/07	1	13.65	1	13.60	13.60	0	7,998	0.00%
2021/10/06	1	12.90	1	12.95	12.90	0	8,119	0.00%
2021/10/05	2	12.60	3	12.45	13.10	-1	8,106	-0.01%
2021/10/04	2	12.65	5	12.52	12.50	-3	8,072	-0.04%
2021/10/01	0	0.00	1	12.80	12.60	-1	8,032	-0.01%
2021/09/30	1	13.15	0	0.00	13.40	1	8,005	0.01%
2021/09/27	1	13.75	2	13.80	13.90	-1	7,962	-0.01%
2021/09/23	2	13.95	2	13.55	13.35	0	7,932	0.00%
2021/09/22	2	13.18	4	13.55	13.20	-2	7,879	-0.03%
2021/09/15	3	14.05	3	14.00	14.05	0	7,865	0.00%
2021/09/14	0	0.00	1	14.15	14.15	-1	7,848	-0.01%
2021/09/13	1	14.25	0	0.00	14.20	1	7,824	0.01%
2021/09/09	3	15.07	1	14.55	14.35	2	7,777	0.03%
2021/09/08	1	14.05	0	0.00	14.00	1	7,661	0.01%
2021/09/07	0	0.00	5	14.68	14.50	-5	7,622	-0.07%
2021/09/06	2	15.63	7	15.28	14.80	-5	7,552	-0.07%
2021/09/03	1	15.45	1	15.85	15.85	0	7,472	0.00%
2021/09/02	9	16.07	8	15.57	15.50	1	7,396	0.01%
2021/09/01	6	15.70	6	15.96	15.80	0	7,305	0.00%
2021/08/31	0	0.00	7	15.10	15.15	-7	7,093	-0.10%
2021/08/30	0	0.00	1	14.95	14.95	-1	7,050	-0.01%
2021/08/27	7	15.00	6	15.05	14.80	1	6,998	0.01%
2021/08/26	14	15.04	1	15.00	14.95	13	6,909	0.19%
2021/08/25	0	0.00	8	15.45	15.45	-8	6,738	-0.12%
2021/08/24	1	14.00	0	0.00	14.05	1	6,457	0.02%
2021/08/20	5	13.90	9	13.98	13.90	-4	6,322	-0.06%
2021/08/19	0	0.00	8	14.10	13.90	-8	6,246	-0.13%
2021/08/18	34	14.64	30	14.29	14.90	4	6,134	0.07%
2021/08/17	8	14.88	8	15.25	14.45	0	5,999	0.00%
2021/08/16	16	14.93	15	14.89	15.15	1	5,853	0.02%
2021/08/13	114	15.70	107	15.86	15.25	7	5,677	0.12%	大買/大賣/
2021/08/12	35	15.30	28	15.09	15.95	7	5,299	0.13%
2021/08/11	11	15.47	19.2	15.07	14.80	-8.2	4,976	-0.16%
2021/08/10	10.2	16.79	3	17.35	16.40	7.2	4,698	0.15%
2021/08/09	6	18.37	1.5	17.60	17.55	4.5	4,418	0.10%
2021/08/06	3.5	19.51	1	19.50	19.50	2.5	4,230	0.06%
2021/08/05	4	19.69	0	0.00	19.80	4	4,167	0.10%
2021/08/04	1	19.00	36.1	19.36	19.60	-35.1	4,096	-0.86%
2021/08/03	6	19.08	0	0.00	18.90	6	4,008	0.15%
2021/08/02	1	19.35	19	18.12	18.90	-18	3,942	-0.46%
2021/07/30	27	18.92	19	19.02	19.25	8	3,802	0.21%
2021/07/29	20	17.06	5.1	16.83	17.60	15	3,609	0.41%
2021/07/28	0.1	16.25	8	16.80	16.00	-7.9	3,515	-0.22%
2021/07/27	16	17.27	6	16.93	17.05	10	3,457	0.29%
2021/07/26	110.2	17.65	97.1	16.99	17.05	13.1	3,368	0.39%	大買/
2021/07/23	7	16.66	3	17.00	17.05	4	2,560	0.16%
2021/07/21	0	0.00	11	14.10	14.10	-11	2,442	-0.45%
2021/07/20	4.1	12.34	71	12.69	12.85	-66.9	2,331	-2.87%
2021/07/19	7	11.57	3	11.70	11.70	4	1,873	0.21%
2021/07/16	1	10.70	0	0.00	10.65	1	1,768	0.06%
2021/07/15	1	10.55	0	0.00	10.55	1	1,784	0.06%
2021/07/14	54	10.27	38	10.20	10.10	16	1,805	0.89%
2021/07/13	0	0.00	29	10.55	10.55	-29	1,692	-1.71%
2021/07/12	0	0.00	33	9.55	9.63	-33	1,540	-2.14%
2021/07/06	3	9.26	0	0.00	9.25	3	1,710	0.18%
2021/07/01	6	9.15	0	0.00	9.15	6	2,000	0.30%
2021/06/30	37	9.31	0	0.00	9.27	37	2,103	1.76%
2021/06/25	1	9.47	17	9.68	9.43	-16	2,186	-0.73%
2021/06/24	1	9.51	0	0.00	9.50	1	2,183	0.05%
2021/06/23	0	0.00	12	8.96	8.95	-12	2,169	-0.55%
2021/06/22	12	8.71	0	0.00	8.78	12	2,187	0.55%
2021/06/21	0	0.00	2	8.66	8.66	-2	2,225	-0.09%
2021/06/15	69	9.05	0	0.00	9.07	69	2,446	2.82%
2021/05/18	0	0.00	3	8.30	8.48	-3	2,986	-0.10%
2021/05/12	0	0.00	10	8.30	8.23	-10	2,956	-0.34%
2021/05/11	0	0.00	6	9.43	9.03	-6	2,924	-0.21%
2021/05/10	1	10.00	0	0.00	9.90	1	2,917	0.03%
2021/05/04	1	9.60	7	9.52	9.40	-6	3,029	-0.20%
2021/05/03	3	10.10	0	0.00	10.05	3	3,124	0.10%
2021/04/29	7	10.79	0	0.00	10.70	7	3,142	0.22%
2021/04/27	5	11.30	6	11.14	11.20	-1	3,159	-0.03%
2021/04/26	0	0.00	5	11.10	11.00	-5	3,127	-0.16%
2021/04/23	6	10.90	0	0.00	10.90	6	3,143	0.19%
2021/04/22	12	11.16	3	11.40	10.80	9	3,166	0.28%
2021/04/20	0	0.00	6	11.05	11.45	-6	3,156	-0.19%
2021/04/19	6	10.88	2	10.88	11.00	4	3,165	0.13%
2021/04/15	1	10.90	0	0.00	10.85	1	3,135	0.03%
2021/04/14	1	11.05	15	11.35	10.75	-14	3,171	-0.44%
2021/04/13	6	11.03	2	11.33	11.00	4	3,216	0.12%
2021/04/12	14	11.16	0	0.00	10.95	14	3,281	0.43%
2021/04/09	0	0.00	7	11.43	11.05	-7	3,435	-0.20%
2021/04/08	0	0.00	12	11.31	11.30	-12	3,596	-0.33%
2021/04/07	2	11.05	13	11.11	11.05	-11	3,521	-0.31%
2021/04/06	10	10.35	5	10.20	10.60	5	3,402	0.15%
2021/04/01	5	10.20	0	0.00	10.10	5	3,354	0.15%
2021/03/31	0	0.00	1	10.35	10.20	-1	3,368	-0.03%
2021/03/30	1	10.25	1	10.25	10.35	0	3,340	0.00%
2021/03/25	0	0.00	16	10.70	10.55	-16	3,652	-0.44%
2021/03/24	1	10.70	0	0.00	10.70	1	3,961	0.03%
2021/03/23	7	10.69	0	0.00	10.55	7	4,037	0.17%
2021/03/22	0	0.00	1	10.75	10.65	-1	4,013	-0.02%
2021/03/19	10	10.66	8	10.79	10.45	2	4,002	0.05%
2021/03/17	0	0.00	9	10.58	10.50	-9	3,953	-0.23%
2021/03/16	0	10.65	0	0.00	10.40	0	3,937	0.00%
2021/03/15	0	0.00	5	10.50	10.55	-5	3,995	-0.13%
2021/03/12	10	10.58	0	0.00	10.50	10	4,262	0.23%
2021/03/09	20	10.37	16	10.00	10.15	4	4,493	0.09%
2021/03/08	3	10.15	0	0.00	10.15	3	4,421	0.07%
2021/03/04	1	10.30	0	0.00	10.25	1	4,434	0.02%
2021/03/03	3	10.40	0	0.00	10.20	3	4,428	0.07%
2021/02/26	0	0.00	1	10.15	10.15	-1	4,269	-0.02%
2021/02/25	0	0.00	1	10.25	10.15	-1	4,262	-0.02%
2021/02/23	7	10.44	0	0.00	10.30	7	4,219	0.17%
2021/02/19	0	0.00	11	10.11	10.20	-11	4,184	-0.26%
2021/02/18	6	9.86	1	10.00	10.00	5	4,169	0.12%
2021/02/05	2	9.36	0	0.00	9.31	2	4,171	0.05%
2021/02/04	0	0.00	5	9.55	9.52	-5	4,150	-0.12%
2021/02/01	0	0.00	1	9.80	9.68	-1	4,145	-0.02%
2021/01/28	0	0.00	1	10.10	10.10	-1	4,100	-0.02%
2021/01/27	11	10.32	0	0.00	10.20	11	4,090	0.27%
2021/01/25	5	10.40	12	10.09	10.40	-7	3,942	-0.18%
2021/01/22	2	9.73	0	0.00	9.80	2	3,801	0.05%
2021/01/20	7	10.36	0	0.00	10.10	7	3,717	0.19%
2021/01/18	0	0.00	8	9.93	10.05	-8	3,577	-0.22%
2021/01/15	0	0.00	3	10.57	10.35	-3	3,543	-0.08%
2021/01/14	35	10.89	31	10.95	10.95	4	3,506	0.11%
2021/01/13	3	10.95	7	10.87	10.75	-4	3,445	-0.12%
2021/01/12	4	10.94	0	0.00	10.75	4	3,382	0.12%
2021/01/11	0	0.00	2	10.65	10.80	-2	3,273	-0.06%
2021/01/07	3	10.60	1	10.45	10.65	2	3,228	0.06%
2021/01/06	1	10.70	0	0.00	10.55	1	3,182	0.03%
2021/01/05	9	11.55	42	11.53	11.50	-33	3,076	-1.07%
2021/01/04	7	11.69	4	11.63	11.85	3	2,946	0.10%
2020/12/31	6	10.94	14	11.04	10.85	-8	2,716	-0.29%
2020/12/30	29	10.20	0	0.00	10.15	29	2,487	1.17%
2020/12/29	0	0.00	1	10.15	10.15	-1	2,468	-0.04%
2020/12/28	0	0.00	2	10.50	10.20	-2	2,434	-0.08%
2020/12/25	13	10.48	16	10.40	10.35	-3	2,369	-0.13%
2020/12/24	2	10.55	106	10.45	10.45	-104	2,340	-4.44%	大賣/鉅額交易
2020/12/23	106	10.50	0	0.00	10.55	106	2,295	4.62%	大買/鉅額交易
2020/12/22	7	10.69	110.3	10.56	10.55	-103.3	2,256	-4.58%	大賣/鉅額交易
2020/12/21	12.3	10.89	0	0.00	10.80	12.3	2,165	0.57%
2020/12/18	3	10.30	63	10.95	11.00	-60	1,922	-3.12%
2020/12/17	3	9.88	4	9.62	10.00	-1	1,591	-0.06%
2020/12/15	2	9.45	0	0.00	9.36	2	1,469	0.14%
2020/12/14	6	9.58	4	9.63	9.57	2	1,441	0.14%
2020/12/11	108	9.48	8	9.60	9.57	100	1,413	7.07%	大買/
2020/12/10	0	0.00	18	9.08	9.15	-18	1,320	-1.36%
2020/12/09	12	9.11	0	0.00	9.03	12	1,290	0.93%
2020/12/08	12	9.90	21	9.85	9.35	-9	1,219	-0.74%
2020/12/07	17	9.28	12	8.97	9.38	5	933	0.54%
2020/12/03	4	8.48	1	8.53	8.52	3	671	0.45%
2020/12/02	1	8.55	0	0.00	8.60	1	651	0.15%
2020/11/30	0	0.00	3.2	8.20	8.24	-3.2	592	-0.54%
2020/11/27	11	8.11	0	0.00	8.18	11	578	1.90%
2020/11/26	0	0.00	2	8.15	8.14	-2	565	-0.35%
2020/11/23	0	0.00	3	8.07	8.09	-3	558	-0.54%
2020/11/05	3	8.23	0	8.20	8.24	3	475	0.63%
2020/10/27	3	8.19	0	0.00	8.23	3	461	0.65%
2020/09/21	0	0.00	1	8.29	8.20	-1	839	-0.12%
2020/09/11	1	8.23	0	0.00	8.03	1	1,288	0.08%
2020/08/27	0	0.00	2	7.89	7.85	-2	1,298	-0.15%
2020/08/26	2	7.66	0	0.00	7.67	2	1,287	0.16%
2020/08/10	1	7.80	1	7.89	7.93	0	1,703	0.00%
2020/08/05	1	7.90	0	0.00	7.90	1	1,860	0.05%
2020/08/04	0	0.00	1	7.92	7.92	-1	1,987	-0.05%
2020/07/31	1	7.99	0	0.00	7.93	1	2,043	0.05%
2020/07/30	0	0.00	1	8.01	7.96	-1	2,064	-0.05%
2020/07/29	1	8.10	0	0.00	8.10	1	2,086	0.05%
2020/07/07	16	8.90	0	0.00	8.86	16	2,566	0.62%
2020/06/30	0	0.00	1	8.26	8.29	-1	2,502	-0.04%
2020/06/29	0	0.00	1	8.25	8.22	-1	2,499	-0.04%
2020/06/24	0	0.00	10	8.33	8.34	-10	2,499	-0.40%
2020/06/22	0	0.00	6	8.80	8.59	-6	2,509	-0.24%
2020/06/19	18	9.30	19	8.93	9.06	-1	2,470	-0.04%
2020/06/18	15	8.25	1	8.15	8.65	14	2,155	0.65%
2020/06/16	1	8.02	0	0.00	8.06	1	2,113	0.05%
2020/06/10	2	8.24	0	0.00	8.22	2	2,160	0.09%
2020/06/08	0	0.00	10	8.21	8.21	-10	2,192	-0.46%
2020/06/04	0	0.00	1	8.15	8.14	-1	2,185	-0.05%
2020/05/29	1	8.11	0	0.00	8.09	1	2,181	0.05%
2020/05/27	10	8.50	0	0.00	8.45	10	2,131	0.47%
2020/05/26	0	0.00	1	8.27	8.14	-1	2,068	-0.05%
2020/05/25	1	8.10	0	0.00	8.19	1	2,051	0.05%
2020/05/21	2	8.45	0	0.00	8.48	2	2,023	0.10%
2020/05/19	0	0.00	1	8.31	8.31	-1	1,940	-0.05%
2020/05/15	2	8.33	0	0.00	8.12	2	1,867	0.11%
2020/05/14	1	8.32	0	0.00	8.34	1	1,846	0.05%
2020/05/11	12	9.12	24	8.89	8.98	-12	1,740	-0.69%
2020/05/06	0	0.00	20	8.30	8.35	-20	1,584	-1.26%
2020/05/05	0	0.00	20	8.41	8.45	-20	1,572	-1.27%
2020/05/04	0	0.00	10	8.46	8.46	-10	1,550	-0.64%
2020/04/30	4	8.20	0	0.00	8.16	4	1,495	0.27%
2020/04/29	6	8.26	0	0.00	8.27	6	1,478	0.41%
2020/04/24	10	8.21	0	0.00	8.29	10	1,384	0.72%
2020/04/23	22	8.10	4	8.14	8.00	18	1,335	1.35%
2020/04/22	13	7.85	1	7.86	7.92	12	1,225	0.98%
2020/03/27	0	0.00	2	6.44	6.43	-2	903	-0.22%
2020/03/20	0	0.00	1	6.09	6.17	-1	882	-0.11%
2020/03/19	1	5.66	0	0.00	5.72	1	884	0.11%
2019/11/15	0	0.00	2	8.60	8.64	-2	723	-0.28%
2019/11/13	0	0.00	1	8.65	8.78	-1	668	-0.15%
2019/11/07	1	8.65	1	8.73	8.69	0	572	0.00%
2019/10/16	1	7.78	0	0.00	7.81	1	307	0.33%
2019/09/26	0	0.00	30	7.87	7.94	-30	286	-10.48%
2019/09/11	0	0.00	20	7.66	7.73	-20	222	-9.00%
2019/08/27	20	7.06	0	0.00	7.13	20	209	9.53%
2019/08/05	20	7.45	0	0.00	7.11	20	174	11.43%
2019/07/31	0	0.00	3	7.59	7.63	-3	174	-1.72%
2019/07/26	8	7.59	0	0.00	7.67	8	179	4.46%
2019/07/16	2	7.62	0	0.00	7.64	2	218	0.92%
2019/04/29	0	0.00	10	7.90	8.00	-10	750	-1.33%
2019/04/26	10	7.70	0	0.00	7.73	10	741	1.35%
2019/04/16	10	8.17	0	0.00	8.18	10	746	1.34%
2019/02/20	6	8.72	6	8.72	8.75	0	851	0.00%
2019/02/14	1	8.95	2	8.84	8.78	-1	861	-0.12%
2019/01/29	4	8.87	0	0.00	8.76	4	732	0.55%
2019/01/24	6	8.82	0	0.00	8.82	6	761	0.79%
2018/12/25	2	8.84	2	8.92	8.87	0	814	0.00%
2018/12/19	3	8.78	3	8.73	8.68	0	818	0.00%
2018/12/18	1	8.85	1	8.65	8.66	0	817	0.00%
2018/12/12	1	9.37	0	0.00	9.32	1	813	0.12%
2018/12/03	5	9.33	3	9.31	9.23	2	806	0.25%
2018/11/29	0	0.00	2	9.14	9.13	-2	693	-0.29%
2018/11/16	0	0.00	2	9.00	9.00	-2	726	-0.28%
2018/11/09	0	0.00	2	8.50	8.51	-2	688	-0.29%
2018/10/25	0	0.00	1	8.20	8.16	-1	757	-0.13%
2018/10/19	3	8.52	3	8.50	8.50	0	793	0.00%
2018/10/04	0	0.00	2	9.20	9.35	-2	697	-0.29%
2018/10/02	2	9.11	0	0.00	9.22	2	743	0.27%
2018/09/25	1	8.90	0	0.00	8.89	1	950	0.11%
2018/09/07	0	0.00	3	9.21	9.17	-3	2,337	-0.13%
2018/08/29	1	9.96	0	0.00	9.82	1	2,465	0.04%
2018/08/08	0	0.00	1	10.10	9.91	-1	2,544	-0.04%
2018/08/03	1	9.79	0	0.00	9.75	1	2,522	0.04%
2018/07/31	0	0.00	11	9.83	10.05	-11	2,487	-0.44%
2018/07/20	1	9.60	0	0.00	9.43	1	2,430	0.04%
2018/07/19	3	9.80	0	0.00	9.63	3	2,418	0.12%
2018/07/11	4	9.86	2	9.71	9.71	2	2,342	0.09%
2018/07/10	0	0.00	10	9.46	9.55	-10	2,318	-0.43%
2018/07/06	0	0.00	3	9.20	9.20	-3	2,298	-0.13%
2018/07/05	3	9.68	6	9.58	9.50	-3	2,317	-0.13%
2018/07/04	7	9.65	7	9.90	9.86	0	2,292	0.00%
2018/07/03	8	9.72	4	9.75	9.61	4	2,228	0.18%
2018/07/02	0	0.00	20	9.91	9.72	-20	2,153	-0.93%
2018/06/29	0	0.00	5	10.21	10.10	-5	2,098	-0.24%
2018/06/28	16	10.47	20	10.30	10.05	-4	2,037	-0.20%
2018/06/27	17	11.19	12	10.77	10.55	5	1,949	0.26%
2018/06/26	34	11.43	20	11.41	11.00	14	1,796	0.78%
2018/06/25	72	11.78	162	11.88	12.00	-90	1,521	-5.91%	大賣/
2018/06/22	4	10.45	7	10.94	10.95	-3	1,130	-0.27%
2018/06/20	2	9.98	5	9.79	9.81	-3	880	-0.34%
2018/06/19	36	10.05	4	10.10	9.94	32	870	3.68%
2018/06/14	1	9.70	5	9.71	9.63	-4	764	-0.52%
2018/06/13	5	10.10	0	0.00	9.84	5	774	0.65%
2018/06/11	110	9.84	1.4	10.05	9.99	108.6	761	14.26%	大買/鉅額交易
2018/06/06	0	0.00	25	9.62	9.55	-25	698	-3.58%
2018/06/05	3	9.45	4	9.63	9.42	-1	688	-0.15%
2018/06/04	10	9.48	5	9.40	9.40	5	672	0.74%
2018/06/01	7	9.94	3	10.01	9.60	4	658	0.61%
2018/05/30	2	9.00	0	0.00	9.01	2	548	0.36%
2018/05/28	11	9.09	3	9.07	9.07	8	548	1.46%
2018/05/24	10	9.08	0	0.00	9.08	10	557	1.79%
2018/05/15	1	9.20	1	9.29	9.33	0	633	0.00%
2018/05/14	3	9.10	3	9.10	9.10	0	654	0.00%
2018/05/11	3	9.32	3	9.22	9.22	0	652	0.00%
2018/05/10	0	0.00	2	9.66	9.66	-2	645	-0.31%
2018/04/30	0	0.00	0	9.05	9.12	0	664	0.00%
2018/04/16	0	0.00	1	9.60	9.47	-1	1,153	-0.09%
2018/04/13	3	9.47	3	9.28	9.28	0	1,152	0.00%
2018/04/12	2	9.55	1	9.38	9.38	1	1,163	0.09%
2018/04/11	2	9.84	0	0.00	9.73	2	1,179	0.17%
2018/04/09	0	0.00	0.1	9.36	9.30	-0.1	1,218	0.00%
2018/03/23	1	9.53	0	0.00	9.58	1	1,307	0.08%
2018/03/22	4	9.95	3	9.80	9.80	1	1,317	0.08%
2018/03/19	1	10.00	0	0.00	10.05	1	1,424	0.07%
2018/02/22	0	0.00	1	9.40	9.68	-1	1,813	-0.06%
2018/02/09	1	9.00	0	0.00	8.99	1	1,887	0.05%
2018/02/06	0	0.00	1	9.76	9.90	-1	1,925	-0.05%
2018/02/01	0	0.00	1	10.60	10.45	-1	2,096	-0.05%
2018/01/31	1.6	10.37	1	10.50	10.45	0.6	2,180	0.03%
2018/01/30	0.4	10.50	2	10.55	10.50	-1.6	2,364	-0.07%
2018/01/29	4.5	10.62	4	10.46	10.45	0.5	2,449	0.02%
2018/01/26	1	10.50	1	10.60	10.65	0	2,564	0.00%
2018/01/25	1.5	10.58	1	10.60	10.60	0.5	2,640	0.02%
2018/01/24	0	0.00	0.2	10.70	10.80	-0.2	3,031	-0.01%
2018/01/23	1.2	10.62	1	10.80	10.55	0.2	3,256	0.01%
2018/01/19	1	10.95	0.1	10.80	10.85	0.9	3,289	0.03%
2018/01/18	2	11.13	2	11.28	11.15	0	3,313	0.00%
2018/01/17	3	11.02	12.2	11.02	11.35	-9.2	3,357	-0.27%
2018/01/16	0.1	10.75	0	0.00	10.80	0.1	3,366	0.00%
2018/01/15	1.3	10.84	1	10.85	10.85	0.3	3,438	0.01%
2018/01/12	3.7	10.91	4	10.88	10.95	-0.3	3,409	-0.01%
2018/01/11	14	10.76	0	0.00	10.65	14	3,318	0.42%
2018/01/05	0	0.00	2	10.45	10.45	-2	3,312	-0.06%
2018/01/04	0	0.00	1	10.60	10.70	-1	3,332	-0.03%