群益證 (6005)-元大-鳳中券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.55
漲跌
▼0.30
漲幅
-1.26%
成交量
17,841張
產業
上市金融類股▲1.14%
356人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10	23.86	0	0.00	23.55	10	17,165	0.06%
2024/05/30	13.3	24.03	0	0.00	23.85	13.3	17,015	0.08%
2024/05/29	18	24.61	0	0.00	24.45	18	16,892	0.11%
2024/05/28	7.1	25.01	11	24.95	24.90	-3.9	16,838	-0.02%
2024/05/27	1	25.01	8.4	25.10	25.05	-7.3	16,913	-0.04%
2024/05/23	9	25.01	0.4	25.00	24.95	8.7	16,844	0.05%
2024/05/22	1	25.50	0.2	25.50	25.40	0.8	16,755	0.00%
2024/05/21	7	25.24	5	25.25	25.40	2	16,657	0.01%
2024/05/20	8.6	25.83	5	25.50	25.75	3.6	16,514	0.02%
2024/05/17	4	25.98	3.5	26.12	26.45	0.5	16,307	0.00%
2024/05/16	0.2	26.35	10.6	26.50	26.40	-10.4	16,162	-0.06%
2024/05/15	0	0.00	2	25.75	25.60	-2	15,853	-0.01%
2024/05/14	0.2	24.95	20	24.39	24.95	-19.8	15,703	-0.13%
2024/05/13	5	24.80	4	24.80	24.60	1	15,576	0.01%
2024/05/10	5	24.50	3	24.60	24.80	2	15,450	0.01%
2024/05/09	11.3	24.06	22.3	23.96	23.75	-11.1	15,082	-0.07%
2024/05/08	32	24.32	6	24.67	24.15	26	14,783	0.18%
2024/05/07	9	25.87	34.1	26.25	25.75	-25	14,178	-0.18%
2024/05/06	0	0.00	9.5	26.64	26.95	-9.5	13,812	-0.07%
2024/05/03	5	26.41	24.6	26.48	26.20	-19.6	13,611	-0.14%
2024/05/02	0	0.00	11.1	25.67	25.80	-11.1	13,337	-0.08%
2024/04/30	0	0.00	20	24.90	24.90	-20	13,052	-0.15%
2024/04/29	3	24.67	0	0.00	24.95	3	12,951	0.02%
2024/04/26	5	23.89	0	0.00	23.90	5	12,610	0.04%
2024/04/25	19.4	24.10	7.6	24.04	23.85	11.8	12,448	0.10%
2024/04/24	5	24.18	1	24.30	24.50	4	12,287	0.03%
2024/04/23	5	24.51	21	24.35	24.30	-16	11,977	-0.13%
2024/04/22	9	24.64	3.2	24.41	24.70	5.8	11,562	0.05%
2024/04/19	6	23.03	10	22.95	23.50	-4	10,678	-0.04%
2024/04/18	1.2	22.92	13	22.68	23.20	-11.8	9,965	-0.12%
2024/04/17	1	21.05	0	0.00	21.20	1	9,257	0.01%
2024/04/16	14.2	20.87	2	21.00	21.05	12.2	9,106	0.13%
2024/04/15	3.5	21.53	14.5	21.67	21.60	-11	8,867	-0.12%
2024/04/12	3	21.70	2	21.55	21.75	1	8,757	0.01%
2024/04/11	0	0.00	19	21.63	21.55	-19	8,604	-0.22%
2024/04/10	14	21.26	5	21.45	21.35	9	8,450	0.11%
2024/04/09	5.2	20.92	9.2	21.36	21.40	-4	8,264	-0.05%
2024/04/08	8.5	21.41	7.9	21.36	21.45	0.6	7,941	0.01%
2024/04/03	0	19.60	0	0.00	19.75	0	7,514	0.00%
2024/04/02	6.1	19.70	1	19.65	19.70	5.1	7,444	0.07%
2024/04/01	3.2	19.70	14.1	19.61	19.70	-10.9	7,328	-0.15%
2024/03/29	0.5	19.10	6	19.11	19.15	-5.5	7,007	-0.08%
2024/03/28	10.1	19.10	1	19.10	18.95	9.1	6,912	0.13%
2024/03/27	1.2	19.04	9.2	19.02	19.05	-8	6,710	-0.12%
2024/03/26	1.1	18.87	2	18.83	18.90	-0.9	6,617	-0.01%
2024/03/25	0.1	19.05	0	0.00	19.00	0.1	6,522	0.00%
2024/03/22	67.1	19.06	0.3	19.10	19.10	66.8	6,484	1.03%
2024/03/21	2.1	18.97	8.2	19.07	19.15	-6.1	6,322	-0.10%
2024/03/20	9.3	18.60	0	0.00	18.50	9.3	5,987	0.16%
2024/03/19	3.2	18.87	0	0.00	18.85	3.2	5,893	0.05%
2024/03/18	10	18.60	0	0.00	18.70	10	5,813	0.17%
2024/03/15	2	18.60	2.5	18.69	18.60	-0.5	5,680	-0.01%
2024/03/14	13.3	18.99	1.2	19.00	18.80	12.1	5,393	0.22%
2024/03/13	11	18.32	0	0.00	18.45	11	4,828	0.23%
2024/03/12	3	18.33	45	18.27	18.35	-42	4,662	-0.90%
2024/03/11	0.5	18.10	12	18.18	18.10	-11.5	4,528	-0.25%
2024/03/08	2	17.85	20.5	18.14	17.80	-18.5	4,369	-0.42%
2024/03/07	0	0.00	2	18.00	18.00	-2	4,093	-0.05%
2024/03/06	1	17.65	9	17.74	17.75	-8	3,869	-0.21%
2024/03/05	3	17.45	0	0.00	17.60	3	3,824	0.08%
2024/03/04	1	17.30	2	17.30	17.30	-1	3,724	-0.03%
2024/03/01	0	0.00	6	17.01	17.05	-6	3,648	-0.16%
2024/02/26	2	16.40	0	0.00	16.40	2	3,361	0.06%
2024/02/23	0.2	16.40	0	0.00	16.45	0.2	3,362	0.01%
2024/02/21	0.2	16.35	0	0.00	16.35	0.2	3,386	0.01%
2024/02/20	1	16.45	1	16.50	16.45	0	3,397	0.00%
2024/02/19	3	16.55	1	16.60	16.55	2	3,366	0.06%
2024/02/16	2	16.30	11	16.26	16.40	-9	3,371	-0.27%
2024/02/15	0	0.00	4	16.10	16.15	-4	3,298	-0.12%
2024/02/05	13	16.01	0	0.00	16.05	13	3,246	0.40%
2024/02/02	1	16.15	0	0.00	16.15	1	3,230	0.03%
2024/01/30	0.8	16.05	0	0.00	16.10	0.8	3,229	0.03%
2024/01/29	6	16.15	3	16.20	16.20	3	3,237	0.09%
2024/01/26	8	16.06	2	16.15	16.15	6	3,232	0.19%
2024/01/25	5.8	16.05	0	0.00	16.05	5.8	3,202	0.18%
2024/01/24	6.2	16.02	6	16.00	16.05	0.2	3,192	0.01%
2024/01/22	1	15.70	0	0.00	15.80	1	3,192	0.03%
2024/01/19	0.7	15.75	0.7	15.75	15.70	0	3,181	0.00%
2024/01/18	6	15.60	2	15.65	15.60	4	3,165	0.13%
2024/01/17	5.3	15.59	0	0.00	15.50	5.3	3,145	0.17%
2024/01/16	2.3	15.86	0	0.00	15.85	2.3	3,090	0.08%
2024/01/10	50	16.10	2	16.10	16.10	48	3,158	1.52%
2024/01/08	50	16.40	7	16.31	16.30	43	3,132	1.37%
2024/01/02	0	0.00	11	16.35	16.30	-11	3,129	-0.35%
2023/12/29	0	0.00	3.2	16.31	16.35	-3.2	3,083	-0.10%
2023/12/28	0	0.00	9	16.11	16.15	-9	3,054	-0.29%
2023/12/27	0	0.00	6	16.10	16.10	-6	3,016	-0.20%
2023/12/25	6	15.90	10	15.90	15.85	-4	3,010	-0.13%
2023/12/22	3	15.93	0	0.00	15.85	3	3,017	0.10%
2023/12/19	0	0.00	3	15.95	16.00	-3	2,935	-0.10%
2023/12/18	0.6	16.25	0	0.00	16.20	0.6	2,924	0.02%
2023/12/15	0	0.00	1	16.25	16.20	-1	2,911	-0.03%
2023/12/14	0	0.00	6	16.13	16.15	-6	2,793	-0.21%
2023/12/13	3	16.00	0	0.00	15.90	3	2,699	0.11%
2023/12/12	3	15.90	0	0.00	15.90	3	2,721	0.11%
2023/12/11	1	15.90	1	15.95	15.95	0	2,748	0.00%
2023/12/08	0	0.00	3	15.82	15.90	-3	2,697	-0.11%
2023/12/05	2	15.45	0	0.00	15.45	2	2,539	0.08%
2023/12/04	1	15.45	7	15.50	15.55	-6	2,526	-0.24%
2023/12/01	5	15.40	0	0.00	15.45	5	2,463	0.20%
2023/11/30	3	15.45	0	0.00	15.40	3	2,452	0.12%
2023/11/29	1	15.45	0	0.00	15.45	1	2,383	0.04%
2023/11/24	7	15.30	1	15.30	15.35	6	2,330	0.26%
2023/11/22	7	15.39	10	15.40	15.40	-3	2,326	-0.13%
2023/11/21	19	15.37	11	15.38	15.45	8	2,307	0.35%
2023/11/20	3	15.20	0	0.00	15.20	3	2,262	0.13%
2023/11/17	1	15.15	2	15.15	15.20	-1	2,263	-0.04%
2023/11/16	0	0.00	2	15.00	15.05	-2	2,246	-0.09%
2023/11/15	0	0.00	19.5	14.93	15.05	-19.5	2,254	-0.86%
2023/11/07	0	0.00	2	14.85	14.80	-2	2,490	-0.08%
2023/11/01	0	0.00	0.5	14.35	14.40	-0.5	2,696	-0.02%
2023/10/31	2	14.35	0	0.00	14.25	2	2,780	0.07%
2023/10/24	0	0.00	0.1	14.40	14.45	-0.1	3,314	0.00%
2023/10/20	0	0.00	1	14.50	14.50	-1	3,688	-0.03%
2023/10/17	0	0.00	5	14.40	14.45	-5	3,776	-0.13%
2023/10/16	5	14.45	0	0.00	14.45	5	3,838	0.13%
2023/10/12	2	14.60	0	0.00	14.60	2	4,104	0.05%
2023/10/04	13	14.28	0	0.00	14.20	13	4,340	0.30%
2023/09/27	0	14.75	0	0.00	14.60	0	4,525	0.00%
2023/09/26	4	14.71	0	0.00	14.60	4	4,540	0.09%
2023/09/25	8	14.75	0	0.00	14.75	8	4,573	0.17%
2023/09/21	3	14.80	0	0.00	14.75	3	4,630	0.06%
2023/09/19	0	0.00	2	15.10	15.10	-2	4,641	-0.04%
2023/09/18	2	15.05	3	15.10	15.05	-1	4,679	-0.02%
2023/09/15	2	15.15	5	15.20	15.05	-3	4,715	-0.06%
2023/09/14	5	15.09	6	15.06	15.20	-1	4,690	-0.02%
2023/09/13	11	14.85	1	14.80	14.80	10	4,656	0.21%
2023/09/08	2	14.85	14	14.89	14.80	-12	4,908	-0.24%
2023/09/05	4	14.89	0	0.00	14.90	4	5,173	0.08%
2023/09/04	10	14.90	0	0.00	14.95	10	5,546	0.18%
2023/09/01	1	14.80	0	0.00	14.85	1	5,651	0.02%
2023/08/31	3	14.85	1	14.85	14.80	2	5,726	0.03%
2023/08/28	0	0.00	0.2	14.95	14.75	-0.2	5,959	0.00%
2023/08/24	0	0.00	3	14.85	14.90	-3	6,024	-0.05%
2023/08/23	8	14.79	0	0.00	14.90	8	6,052	0.13%
2023/08/21	15	14.83	0	0.00	14.80	15	6,062	0.25%
2023/08/18	5	14.62	0	0.00	14.65	5	6,048	0.08%
2023/08/17	10	14.55	0	0.00	14.65	10	6,052	0.17%
2023/08/16	1	14.65	10	14.70	14.65	-9	6,031	-0.15%
2023/08/14	22.2	14.91	4	14.80	14.80	18.2	6,201	0.29%
2023/08/11	7	15.21	5	15.35	15.15	2	6,164	0.03%
2023/08/10	8	15.08	0	0.00	15.00	8	6,142	0.13%
2023/08/09	2	15.25	0	0.00	15.30	2	6,466	0.03%
2023/08/08	1	15.45	0	0.00	15.40	1	6,582	0.02%
2023/08/07	3	15.37	0	0.00	15.45	3	6,579	0.05%
2023/08/04	0	0.00	2	15.65	15.60	-2	6,579	-0.03%
2023/08/02	5	15.45	0	0.00	15.35	5	6,546	0.08%
2023/08/01	5	15.80	0	0.00	15.90	5	6,439	0.08%
2023/07/28	0	0.00	10	15.90	15.95	-10	6,416	-0.16%
2023/07/27	3	15.95	2	15.95	15.95	1	6,368	0.02%
2023/07/25	0	0.00	2	15.50	15.55	-2	6,067	-0.03%
2023/07/24	0	0.00	3	15.17	15.10	-3	5,905	-0.05%
2023/07/21	0	0.00	2	15.05	15.00	-2	5,819	-0.03%
2023/07/20	0	0.00	6.2	15.07	15.15	-6.2	5,808	-0.11%
2023/07/19	2	15.05	0	0.00	14.95	2	5,807	0.03%
2023/07/18	1	14.85	0	0.00	14.85	1	5,810	0.02%
2023/07/17	0	0.00	2	15.00	15.05	-2	5,835	-0.03%
2023/07/13	10	14.35	0	0.00	14.25	10	5,874	0.17%
2023/07/12	0	0.00	4	14.58	14.50	-4	6,064	-0.07%
2023/07/10	2	14.45	0	0.00	14.30	2	6,216	0.03%
2023/07/06	2	14.30	2	14.50	14.20	0	6,174	0.00%
2023/07/05	5	14.50	0	0.00	14.45	5	6,114	0.08%
2023/07/04	0	0.00	12	14.45	14.45	-12	6,099	-0.20%
2023/07/03	0	0.00	6.5	14.50	14.50	-6.5	6,080	-0.11%
2023/06/30	0	0.00	5	14.25	14.25	-5	6,065	-0.08%
2023/06/28	0	0.00	1	14.20	14.25	-1	5,994	-0.02%
2023/06/27	2	14.20	0	0.00	14.15	2	5,985	0.03%
2023/06/21	1	14.60	0.1	14.55	14.55	0.9	5,909	0.02%
2023/06/19	0	0.00	1	14.60	14.50	-1	5,906	-0.02%
2023/06/16	2	14.55	0	0.00	14.60	2	5,887	0.03%
2023/06/14	10	14.75	0	0.00	14.65	10	5,828	0.17%
2023/06/13	0	0.00	7	14.64	14.80	-7	5,787	-0.12%
2023/06/12	0	0.00	1	14.45	14.45	-1	5,707	-0.02%
2023/06/09	3	14.73	2	14.78	14.65	1	5,633	0.02%
2023/06/08	0	0.00	6.2	15.02	14.95	-6.2	5,535	-0.11%
2023/06/07	0	14.40	12	14.40	14.50	-12	5,193	-0.23%
2023/06/06	0.1	14.35	0.4	14.25	14.25	-0.3	5,100	-0.01%
2023/06/05	14	14.27	3	14.20	14.30	11	5,040	0.22%
2023/06/02	10	14.10	5	14.10	14.05	5	4,950	0.10%
2023/06/01	5	13.95	0	0.00	13.95	5	4,861	0.10%
2023/05/30	0	0.00	4	13.90	13.95	-4	4,827	-0.08%
2023/05/29	26	13.89	1	13.90	13.85	25	4,847	0.52%
2023/05/26	10	13.65	6	13.80	13.70	4	4,834	0.08%
2023/05/25	0.5	13.64	16	13.65	13.65	-15.5	4,836	-0.32%
2023/05/23	4	13.60	0	0.00	13.75	4	4,862	0.08%
2023/05/18	3	13.45	0	0.00	13.45	3	4,776	0.06%
2023/05/17	2	13.30	0	0.00	13.25	2	4,655	0.04%
2023/05/12	4	13.33	7	13.24	13.30	-3	4,215	-0.07%
2023/05/11	2	13.65	2	13.70	13.70	0	4,114	0.00%
2023/05/10	2	13.80	0	0.00	13.85	2	4,121	0.05%
2023/05/09	2	13.90	0	0.00	13.85	2	4,082	0.05%
2023/05/08	2	14.05	4	13.93	14.05	-2	4,056	-0.05%
2023/05/05	0	0.00	10	13.98	13.85	-10	4,040	-0.25%
2023/05/04	0	0.00	1	14.00	14.10	-1	4,009	-0.02%
2023/05/03	0	0.00	2	13.85	13.95	-2	3,936	-0.05%
2023/04/21	0	0.00	7	13.45	13.45	-7	3,672	-0.19%
2023/04/20	1.1	13.51	5	13.53	13.70	-3.9	3,588	-0.11%
2023/04/19	0	0.00	3.5	13.88	13.85	-3.5	3,503	-0.10%
2023/04/17	25	13.19	52	13.17	13.35	-27	3,165	-0.85%
2023/04/14	0	0.00	5	13.41	13.70	-5	2,893	-0.17%
2023/04/12	0	0.00	18	12.50	12.50	-18	2,565	-0.70%
2023/04/11	5	12.35	0	0.00	12.45	5	2,578	0.19%
2023/04/10	0	0.00	26	12.10	12.20	-26	2,489	-1.04%
2023/03/31	0.1	12.00	0	0.00	12.00	0.1	2,457	0.00%
2023/03/30	1	11.95	0	0.00	11.95	1	2,438	0.04%
2023/03/27	0	12.05	0	0.00	12.05	0	2,480	0.00%
2023/03/21	0.1	12.00	7	12.10	12.05	-6.9	2,502	-0.28%
2023/03/17	2	11.60	2	11.65	11.85	0	2,424	0.00%
2023/03/16	2	11.50	0	0.00	11.55	2	2,407	0.08%
2023/03/15	0.1	11.70	2	11.80	11.70	-1.9	2,390	-0.08%
2023/03/14	2.2	11.75	0	0.00	11.75	2.2	2,385	0.09%
2023/03/13	1	11.80	0	0.00	12.00	1	2,368	0.04%
2023/03/10	0.1	11.90	9	11.95	11.90	-9	2,384	-0.38%
2023/03/09	0.6	12.50	0	0.00	12.20	0.6	2,402	0.02%
2023/03/07	10	12.30	53	12.20	12.35	-43	2,459	-1.75%
2023/03/06	0	0.00	5.4	12.04	12.10	-5.4	2,436	-0.22%
2023/03/03	0.1	11.85	0	0.00	11.85	0.1	2,433	0.00%
2023/03/02	2	11.80	0	0.00	11.85	2	2,432	0.08%
2023/03/01	15	11.94	0	0.00	11.90	15	2,409	0.62%
2023/02/24	0.1	12.00	2	12.10	12.15	-1.9	2,349	-0.08%
2023/02/23	6.1	12.00	5	12.04	12.05	1.1	2,322	0.05%
2023/02/22	0.1	12.00	3	12.00	11.95	-2.9	2,310	-0.13%
2023/02/21	0.1	11.90	0	0.00	11.95	0.1	2,276	0.00%
2023/02/20	0.1	11.85	0	0.00	11.85	0.1	2,282	0.00%
2023/02/16	1.1	11.80	0	0.00	11.75	1.1	2,286	0.05%
2023/02/15	5.1	11.89	0	0.00	11.85	5.1	2,308	0.22%
2023/02/14	4	11.96	0	0.00	11.95	4	2,304	0.17%
2023/02/10	10	11.98	0	0.00	11.90	10	2,327	0.43%
2023/02/09	0.2	12.20	0	0.00	12.15	0.2	2,272	0.01%
2023/02/08	0	0.00	3	12.17	12.35	-3	2,216	-0.14%
2023/02/07	16	11.88	0	0.00	11.95	16	2,146	0.75%
2023/02/03	0.6	11.85	4	11.88	11.95	-3.4	2,120	-0.16%
2023/02/02	0	0.00	11	11.71	11.75	-11	2,055	-0.54%
2023/01/31	0	0.00	7	11.65	11.60	-7	2,076	-0.34%
2023/01/11	2	11.20	0	0.00	11.25	2	2,193	0.09%
2023/01/09	0	0.00	2	11.05	11.30	-2	2,227	-0.09%
2023/01/05	1	10.90	0	0.00	10.95	1	2,204	0.05%
2023/01/04	1	10.75	0	0.00	10.90	1	2,215	0.05%
2023/01/03	0.1	10.75	0	0.00	10.75	0.1	2,244	0.00%
2022/12/30	1	10.70	0	0.00	10.85	1	2,267	0.04%
2022/12/29	5	10.81	0	0.00	10.70	5	2,271	0.22%
2022/12/28	4	11.05	0	0.00	11.00	4	2,225	0.18%
2022/12/22	4	11.15	0	0.00	11.10	4	2,244	0.18%
2022/12/21	0	0.00	50	11.10	11.05	-50	2,273	-2.20%
2022/12/20	1	11.15	2	11.15	11.15	-1	2,299	-0.04%
2022/12/06	5	11.55	0	0.00	11.55	5	2,240	0.22%
2022/12/05	1	11.65	0	0.00	11.70	1	2,228	0.04%
2022/12/01	2	11.70	1	11.60	11.75	1	2,188	0.05%
2022/11/30	2	11.75	0	0.00	11.75	2	2,132	0.09%
2022/11/29	0	0.00	2	11.45	11.45	-2	2,070	-0.10%
2022/11/25	0	0.00	10	11.25	11.35	-10	2,043	-0.49%
2022/11/23	3	11.20	0	0.00	11.25	3	2,066	0.15%
2022/11/22	0.2	11.15	0	0.00	11.10	0.2	2,078	0.01%
2022/11/18	1	11.05	0.5	11.10	10.95	0.5	2,092	0.02%
2022/11/15	0	0.00	0.5	11.20	11.25	-0.5	2,061	-0.02%
2022/11/14	0	0.00	10	11.00	11.10	-10	2,030	-0.49%
2022/11/10	0.5	10.60	0	0.00	10.70	0.5	1,970	0.03%
2022/11/01	0	0.00	1	10.15	10.20	-1	2,025	-0.05%
2022/10/26	0.1	9.91	0	0.00	10.00	0.1	2,012	0.00%
2022/10/25	1.1	9.91	0	0.00	9.85	1.1	1,993	0.06%
2022/10/24	2	10.03	0	0.00	9.97	2	1,975	0.10%
2022/10/21	50	10.00	0	0.00	10.00	50	1,992	2.51%
2022/10/18	10	10.15	0	0.00	10.10	10	1,871	0.53%
2022/10/17	1	10.00	0.1	10.00	10.05	0.9	1,874	0.05%
2022/10/14	0	0.00	17.5	10.15	10.15	-17.5	1,853	-0.94%
2022/10/13	1.2	10.01	0	0.00	10.05	1.2	1,868	0.06%
2022/10/11	2	10.15	0	0.00	10.15	2	1,879	0.11%
2022/10/07	3	10.40	1	10.50	10.40	2	1,924	0.10%
2022/09/30	0	0.00	7	10.46	10.55	-7	2,452	-0.29%
2022/09/29	0	0.00	2	10.40	10.40	-2	2,465	-0.08%
2022/09/28	0.1	10.60	1	10.15	10.10	-1	2,469	-0.04%
2022/09/27	2	10.50	0	0.00	10.50	2	2,460	0.08%
2022/09/26	5	10.74	0	0.00	10.75	5	2,447	0.20%
2022/09/23	0.1	11.00	0	0.00	11.00	0.1	2,467	0.00%
2022/09/21	3	11.10	0	0.00	11.15	3	2,535	0.12%
2022/09/16	3.2	11.13	0	0.00	11.05	3.2	2,559	0.13%
2022/09/07	1	11.30	0	0.00	11.30	1	2,749	0.04%
2022/09/06	1	11.50	0	0.00	11.45	1	2,766	0.04%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/08/30	1	11.90	0	0.00	11.95	1	2,824	0.04%
2022/08/29	3.5	11.94	0	0.00	11.90	3.5	2,799	0.13%
2022/08/26	8	12.23	0	0.00	12.20	8	2,794	0.29%
2022/08/24	3	12.08	0	0.00	12.05	3	2,796	0.11%
2022/08/23	1	12.00	0	0.00	12.00	1	2,813	0.04%
2022/08/17	3	12.23	0	0.00	12.20	3	2,906	0.10%
2022/08/15	0	0.00	0	12.25	12.20	0	2,907	0.00%
2022/08/12	0	0.00	15	12.10	12.20	-15	2,893	-0.52%
2022/08/11	0	0.00	5	11.90	11.90	-5	2,889	-0.17%
2022/08/05	0	0.00	2	11.40	11.50	-2	3,024	-0.07%
2022/08/04	1.5	11.10	0	0.00	11.15	1.5	3,164	0.05%
2022/08/02	0.5	11.50	0	0.00	11.25	0.5	3,263	0.02%
2022/07/29	1	11.40	0	0.00	11.40	1	3,354	0.03%
2022/07/28	5	11.30	0	0.00	11.45	5	3,349	0.15%
2022/07/26	1	11.30	0	0.00	11.40	1	3,343	0.03%
2022/07/25	2	11.40	2	11.40	11.40	0	3,363	0.00%
2022/07/20	1.9	11.10	0	0.00	11.05	1.9	3,513	0.05%
2022/07/15	10.4	10.84	100	10.85	10.75	-89.7	3,589	-2.50%
2022/07/14	3	11.12	1	11.00	11.15	2	3,542	0.06%
2022/07/13	4.2	12.64	0	0.00	12.65	4.2	3,433	0.12%
2022/07/12	4.3	12.60	20	12.70	12.50	-15.7	3,354	-0.47%
2022/07/11	2	13.20	0	0.00	13.20	2	3,228	0.06%
2022/07/08	0	0.00	1	13.60	13.60	-1	3,170	-0.03%
2022/07/07	2.4	13.59	0	0.00	13.65	2.4	3,146	0.07%
2022/07/06	2	13.60	0	0.00	13.60	2	3,146	0.06%
2022/07/05	6.2	13.72	0	0.00	13.90	6.2	3,343	0.19%
2022/07/04	1	13.70	20	13.53	13.60	-19	3,543	-0.54%
2022/07/01	12.1	13.81	1	13.85	13.55	11.1	3,574	0.31%
2022/06/30	11.2	14.05	0	0.00	14.00	11.2	3,545	0.32%
2022/06/29	1	14.15	0	0.00	14.20	1	3,523	0.03%
2022/06/27	2	14.45	0	0.00	14.50	2	3,545	0.06%
2022/06/24	0	0.00	1	14.30	14.30	-1	3,536	-0.03%
2022/06/21	0	0.00	1	14.15	14.25	-1	3,524	-0.03%
2022/06/20	5	13.98	0	0.00	13.90	5	3,501	0.14%
2022/06/16	2	14.25	0	0.00	14.25	2	3,399	0.06%
2022/06/13	1.2	14.27	0	0.00	14.30	1.2	3,482	0.03%
2022/06/09	1	14.75	1	14.75	14.80	0	3,451	0.00%
2022/06/07	2.2	14.71	0	0.00	14.70	2.2	3,483	0.06%
2022/06/01	1	14.85	0	0.00	14.80	1	3,667	0.03%
2022/05/25	0	0.00	2	14.25	14.10	-2	3,658	-0.05%
2022/05/24	1.1	14.15	0	0.00	14.00	1.1	3,773	0.03%
2022/05/23	1	14.15	1	14.15	14.10	0	3,752	0.00%
2022/05/19	4	14.08	0	0.00	14.05	4	3,809	0.11%
2022/05/18	1	14.20	1	14.30	14.40	0	3,797	0.00%
2022/05/17	1	14.15	0	0.00	14.15	1	3,788	0.03%
2022/05/16	9	14.04	0	0.00	14.10	9	3,786	0.24%
2022/05/13	4	14.08	6	14.10	14.25	-2	3,752	-0.05%
2022/05/12	7.3	14.25	0	0.00	14.00	7.3	3,756	0.19%
2022/05/11	6	14.90	1	14.80	14.85	5	3,613	0.14%
2022/05/10	1	15.05	0	0.00	15.15	1	3,549	0.03%
2022/05/09	3	15.17	0	0.00	15.15	3	3,531	0.08%
2022/05/06	2	15.65	0	0.00	15.75	2	3,470	0.06%
2022/05/05	0.1	15.99	0	0.00	15.90	0.1	3,496	0.00%
2022/05/04	1	15.85	0	0.00	15.85	1	3,518	0.03%
2022/04/29	0	0.00	0	15.80	15.70	0	3,607	0.00%
2022/04/28	1	15.55	10	15.55	15.55	-9	3,654	-0.25%
2022/04/27	11	15.60	5	15.57	15.55	6	3,652	0.16%
2022/04/26	1	15.90	0	0.00	15.90	1	3,649	0.03%
2022/04/25	10	15.85	0	0.00	15.80	10	3,616	0.28%
2022/04/22	2	16.20	0	0.00	16.20	2	3,596	0.06%
2022/04/21	0	0.00	0.1	16.30	16.30	-0.1	3,637	0.00%
2022/04/20	7	16.23	0	0.00	16.15	7	3,754	0.19%
2022/04/19	0.1	16.25	0	0.00	16.20	0.1	3,782	0.00%
2022/04/18	4.2	16.04	2	16.08	16.00	2.2	3,853	0.06%
2022/04/15	2.1	16.20	0	0.00	16.20	2.1	3,856	0.05%
2022/04/14	0	0.00	0	16.25	16.25	0	3,887	0.00%
2022/04/12	0	0.00	1	16.20	16.20	-1	3,909	-0.03%
2022/04/11	5	16.22	0	0.00	16.30	5	3,900	0.13%
2022/04/08	2	16.55	2	16.65	16.70	0	3,776	0.00%
2022/04/06	0	0.00	6	16.45	16.40	-6	3,604	-0.17%
2022/04/01	0	0.00	1	16.45	16.45	-1	3,607	-0.03%
2022/03/30	2	16.45	0	0.00	16.45	2	3,631	0.06%
2022/03/29	0	0.00	1	16.40	16.45	-1	3,606	-0.03%
2022/03/25	1	16.40	3	16.35	16.35	-2	3,618	-0.06%
2022/03/23	8.1	16.21	1	16.30	16.20	7.1	3,622	0.20%
2022/03/22	2.1	16.35	0	0.00	16.25	2.1	3,609	0.06%
2022/03/21	1	16.35	0	0.00	16.40	1	3,604	0.03%
2022/03/18	0	0.00	0	16.15	16.25	0	3,629	0.00%
2022/03/15	1	15.75	0	0.00	15.75	1	3,562	0.03%
2022/03/08	1.1	15.10	15	15.05	15.05	-13.9	3,614	-0.38%
2022/03/07	8.1	15.41	1	15.45	15.30	7.1	3,576	0.20%
2022/03/04	0.1	15.95	0	0.00	15.90	0.1	3,506	0.00%
2022/03/03	1	16.00	0	0.00	16.05	1	3,539	0.03%
2022/02/25	2	15.78	20	15.70	15.70	-18	3,584	-0.50%
2022/02/24	3.2	15.75	1	15.85	15.75	2.2	3,581	0.06%
2022/02/22	6	16.06	0	16.30	16.05	6	3,614	0.17%
2022/02/21	0	0.00	10	16.25	16.30	-10	3,759	-0.27%
2022/02/18	6	16.25	0	0.00	16.25	6	3,856	0.16%
2022/02/17	2	16.35	14	16.35	16.30	-12	3,875	-0.31%
2022/02/16	0	0.00	10	16.30	16.35	-10	3,905	-0.26%
2022/02/15	2	16.30	0	0.00	16.20	2	3,950	0.05%
2022/02/14	0.1	16.35	0	0.00	16.25	0.1	3,939	0.00%
2022/02/11	1	16.65	0	0.00	16.70	1	4,013	0.02%
2022/02/10	0	0.00	3	16.75	16.80	-3	4,024	-0.07%
2022/02/09	0	0.00	4	16.83	16.80	-4	4,128	-0.10%
2022/02/07	0	0.00	1	16.45	16.55	-1	4,117	-0.02%
2022/01/25	5.1	16.15	4	16.15	16.15	1.1	4,076	0.03%
2022/01/24	3	16.30	59	16.11	16.35	-56	4,037	-1.39%
2022/01/21	3.1	16.46	0	0.00	16.45	3.1	4,014	0.08%
2022/01/18	1	16.95	0	0.00	16.90	1	3,853	0.03%
2022/01/17	2	16.83	0	0.00	16.85	2	3,856	0.05%
2022/01/14	0	0.00	16	17.15	17.10	-16	3,787	-0.42%
2022/01/13	10	17.25	1	17.20	17.25	9	3,746	0.24%
2022/01/11	1	16.95	0	0.00	17.00	1	3,611	0.03%
2022/01/10	2	16.95	2	17.00	16.95	0	3,550	0.00%
2022/01/07	1	16.85	0	0.00	16.85	1	3,504	0.03%
2022/01/06	0	0.00	10	16.85	16.90	-10	3,477	-0.29%
2022/01/05	0	0.00	2	16.80	16.90	-2	3,444	-0.06%
2022/01/04	0	0.00	12	16.90	16.95	-12	3,433	-0.35%
2022/01/03	6.5	17.00	1	16.90	16.95	5.5	3,413	0.16%
2021/12/30	3.1	16.88	1	16.85	16.95	2.1	3,322	0.06%
2021/12/29	4	16.85	0	0.00	16.90	4	3,309	0.12%
2021/12/28	0	0.00	4	16.75	16.75	-4	3,293	-0.12%
2021/12/27	5	16.70	0	0.00	16.75	5	3,314	0.15%
2021/12/23	2	16.55	8.5	16.51	16.55	-6.5	3,302	-0.20%
2021/12/22	4	16.40	0	0.00	16.40	4	3,322	0.12%
2021/12/21	0	0.00	1	16.40	16.55	-1	3,319	-0.03%
2021/12/16	2	16.40	0	0.00	16.45	2	3,286	0.06%
2021/12/15	10	16.38	0	0.00	16.35	10	3,343	0.30%
2021/12/14	1	16.40	0	0.00	16.40	1	3,425	0.03%
2021/12/08	6	16.70	1	16.80	16.60	5	3,382	0.15%
2021/12/01	2	16.20	0	0.00	16.25	2	3,337	0.06%
2021/11/30	1	16.25	0	0.00	16.15	1	3,326	0.03%
2021/11/29	1	16.00	0	0.00	16.10	1	3,310	0.03%
2021/11/26	2	16.20	1	16.35	16.25	1	3,281	0.03%
2021/11/23	1	16.65	6	16.62	16.55	-5	3,295	-0.15%
2021/11/22	0	0.00	5	16.80	16.75	-5	3,277	-0.15%
2021/11/19	0	0.00	6.2	16.64	16.70	-6.2	3,250	-0.19%
2021/11/18	5	16.72	24	16.78	16.80	-19	3,182	-0.60%
2021/11/17	3	16.38	3	16.43	16.50	0	2,998	0.00%
2021/11/16	1	16.05	0	0.00	16.15	1	2,911	0.03%
2021/11/15	1	16.10	0	0.00	16.10	1	2,937	0.03%
2021/11/12	0	0.00	2	15.95	15.95	-2	2,970	-0.07%
2021/11/11	3	15.75	0	0.00	15.75	3	2,987	0.10%
2021/11/10	2	15.65	0	0.00	15.70	2	3,100	0.06%
2021/11/09	12	15.65	16	15.63	15.65	-4	3,038	-0.13%
2021/11/08	2	15.65	6	15.57	15.70	-4	3,053	-0.13%
2021/11/04	0.2	15.25	0	0.00	15.20	0.2	3,097	0.00%
2021/11/03	10	15.25	6	15.17	15.30	4	3,169	0.13%
2021/11/02	0	0.00	2	15.20	15.25	-2	3,166	-0.06%
2021/10/28	2	15.20	0	0.00	15.15	2	3,236	0.06%
2021/10/27	5	15.31	0	0.00	15.30	5	3,294	0.15%
2021/10/22	4	15.35	0	0.00	15.35	4	3,866	0.10%
2021/10/21	0	0.00	4	15.50	15.50	-4	4,070	-0.10%
2021/10/19	0	0.00	2	15.25	15.20	-2	4,289	-0.05%
2021/10/18	0	0.00	12	15.14	15.20	-12	4,341	-0.28%
2021/10/15	2	15.00	29	15.02	15.00	-27	4,401	-0.61%
2021/10/14	4	14.84	0	0.00	14.85	4	4,545	0.09%
2021/10/13	3	14.92	0	0.00	14.90	3	4,625	0.06%
2021/10/08	1	15.10	1	15.05	15.05	0	4,850	0.00%
2021/10/07	0	0.00	2	15.05	15.05	-2	4,903	-0.04%
2021/10/06	1	14.90	0	0.00	15.00	1	5,019	0.02%
2021/10/05	1	14.75	1	14.60	14.90	0	5,051	0.00%
2021/10/04	4	14.70	7.3	14.71	14.70	-3.3	5,094	-0.06%
2021/10/01	4	15.00	2	14.90	14.95	2	5,133	0.04%
2021/09/28	2	15.40	0	0.00	15.40	2	5,436	0.04%
2021/09/22	9	14.93	1	14.85	14.95	8	5,777	0.14%
2021/09/17	1	15.25	0	0.00	15.25	1	5,779	0.02%
2021/09/16	3	15.40	2	15.40	15.40	1	5,776	0.02%
2021/09/14	2	15.60	0	0.00	15.60	2	5,913	0.03%
2021/09/13	0	0.00	1	15.55	15.60	-1	5,957	-0.02%
2021/09/09	1	15.15	1	15.10	15.10	0	6,168	0.00%
2021/09/08	0	0.00	1	15.30	15.25	-1	6,181	-0.02%
2021/09/07	1	15.35	0	0.00	15.30	1	6,218	0.02%
2021/09/06	0	0.00	2	15.55	15.40	-2	6,263	-0.03%
2021/09/03	1	15.80	0	0.00	15.70	1	6,267	0.02%
2021/09/02	3	15.77	0	0.00	15.70	3	6,336	0.05%
2021/09/01	0	0.00	2	15.85	15.85	-2	6,414	-0.03%
2021/08/31	0	0.00	1	15.80	15.85	-1	6,467	-0.02%
2021/08/30	3	15.85	12	15.80	15.85	-9	6,613	-0.14%
2021/08/25	0	0.00	5.8	15.45	15.55	-5.8	6,761	-0.09%
2021/08/24	0.2	15.30	2	15.40	15.50	-1.8	6,853	-0.03%
2021/08/23	5	15.15	0	0.00	15.15	5	6,982	0.07%
2021/08/20	1	14.95	0	0.00	14.95	1	7,200	0.01%
2021/08/19	1	14.95	0.2	15.05	15.00	0.8	7,318	0.01%
2021/08/18	14	15.07	0	0.00	15.35	14	7,344	0.19%
2021/08/17	4	14.81	0	0.00	14.75	4	7,374	0.05%
2021/08/16	20	14.94	5	14.77	14.75	15	7,425	0.20%
2021/08/12	4	15.55	0	0.00	15.60	4	7,632	0.05%
2021/08/11	6	15.68	6	15.70	15.65	0	7,764	0.00%
2021/08/10	20	15.95	2	15.98	15.95	18	7,977	0.23%
2021/08/09	0	0.00	30	16.10	16.20	-30	8,277	-0.36%
2021/08/06	5	15.80	0	0.00	15.90	5	8,449	0.06%
2021/08/03	11	15.78	0	0.00	15.75	11	10,126	0.11%
2021/08/02	15	15.85	0	0.00	15.90	15	10,576	0.14%
2021/07/30	19.2	16.08	33	16.14	16.00	-13.8	10,694	-0.13%
2021/07/29	32	17.14	1	17.15	17.20	31	10,756	0.29%
2021/07/28	12	17.01	30	17.00	17.05	-18	10,864	-0.17%
2021/07/27	14	17.27	4	17.30	17.20	10	11,249	0.09%
2021/07/23	1	17.65	0	0.00	17.70	1	12,031	0.01%
2021/07/21	13	17.40	4	17.35	17.40	9	12,592	0.07%
2021/07/20	20	17.52	5	17.61	17.45	15	13,084	0.11%
2021/07/19	5	17.76	8	17.75	17.80	-3	13,321	-0.02%
2021/07/16	1.1	17.74	0	0.00	17.70	1.1	14,103	0.01%
2021/07/15	0	0.00	27	17.43	17.60	-27	14,383	-0.19%
2021/07/14	0	0.00	5	17.15	17.25	-5	14,753	-0.03%
2021/07/12	10	17.35	40	17.35	17.35	-30	15,851	-0.19%
2021/07/09	44	17.19	1	17.20	17.25	43	16,041	0.27%
2021/07/08	0.1	17.35	0	0.00	17.30	0.1	16,191	0.00%
2021/07/07	12	17.43	3.2	17.38	17.15	8.8	16,401	0.05%
2021/07/06	11	17.26	1	17.35	17.45	10	16,643	0.06%
2021/07/05	3	17.13	1	17.10	17.20	2	16,652	0.01%
2021/07/02	13.2	16.94	5	16.95	16.90	8.2	16,708	0.05%
2021/07/01	6	17.03	4.2	17.05	16.95	1.8	16,780	0.01%
2021/06/30	8	16.93	4	16.88	16.95	4	16,878	0.02%
2021/06/29	2	16.75	6	16.65	16.65	-4	16,922	-0.02%
2021/06/28	2	16.83	0	0.00	16.85	2	17,096	0.01%
2021/06/25	6	16.78	10	16.83	16.70	-4	17,300	-0.02%
2021/06/24	2.1	16.85	2	16.80	16.85	0.1	17,433	0.00%
2021/06/23	5	16.40	0	0.00	16.50	5	17,774	0.03%
2021/06/22	16	16.35	2	16.35	16.35	14	18,269	0.08%
2021/06/21	22	16.12	12	16.14	16.10	10	18,332	0.05%
2021/06/18	8	16.48	0	0.00	16.40	8	18,345	0.04%
2021/06/17	4.1	16.49	1	16.55	16.60	3.1	18,306	0.02%
2021/06/16	1	16.60	0	0.00	16.55	1	18,454	0.01%
2021/06/15	11	16.65	0	0.00	16.65	11	18,507	0.06%
2021/06/11	2	16.75	0	0.00	16.75	2	18,488	0.01%
2021/06/10	2	16.70	0	0.00	16.80	2	18,535	0.01%
2021/06/09	13	16.85	5	16.75	16.75	8	18,714	0.04%
2021/06/07	6	17.00	1	16.90	17.10	5	19,045	0.03%
2021/06/04	5	17.57	1	17.50	17.50	4	18,928	0.02%
2021/06/03	4	17.75	0	0.00	17.75	4	18,984	0.02%
2021/06/02	2	17.80	25	17.72	17.70	-23	19,069	-0.12%
2021/06/01	2	17.48	0	0.00	17.70	2	18,996	0.01%
2021/05/31	19	17.60	5.1	17.76	17.50	14	18,961	0.07%
2021/05/28	13	17.50	19.1	17.58	17.65	-6.1	18,896	-0.03%
2021/05/27	0	0.00	6	17.13	17.20	-6	18,879	-0.03%
2021/05/26	1	16.85	0	0.00	16.95	1	18,956	0.01%
2021/05/25	2	16.85	0	0.00	16.80	2	19,022	0.01%
2021/05/24	5	16.65	0	0.00	16.65	5	18,996	0.03%
2021/05/21	4	16.48	1	16.45	16.65	3	18,932	0.02%
2021/05/20	2	16.08	0	0.00	16.10	2	18,760	0.01%
2021/05/19	1	16.10	0	0.00	16.25	1	18,665	0.01%
2021/05/18	3	15.63	0	0.00	16.20	3	18,597	0.02%
2021/05/17	8	15.53	1	15.70	15.00	7	18,403	0.04%
2021/05/14	8.1	16.22	5	16.20	16.20	3.1	18,194	0.02%
2021/05/13	3	16.03	2	15.93	16.10	1	17,976	0.01%
2021/05/12	33	16.72	15	17.19	16.40	18	17,636	0.10%
2021/05/11	12	18.19	3	18.03	17.95	9	16,906	0.05%
2021/05/10	8	18.43	11.1	18.50	18.55	-3.1	16,422	-0.02%
2021/05/07	4	18.36	10	18.60	18.60	-6	15,989	-0.04%
2021/05/06	10.3	18.21	18	18.30	18.45	-7.7	15,900	-0.05%
2021/05/05	11	18.68	12	18.67	18.45	-1	15,720	-0.01%
2021/05/04	19	18.18	20	18.80	18.05	-1	15,494	-0.01%
2021/05/03	3	19.23	1	19.15	18.95	2	14,976	0.01%
2021/04/29	2	19.00	28	19.01	19.30	-26	14,545	-0.18%
2021/04/28	15	18.55	8	18.50	18.45	7	14,027	0.05%
2021/04/27	14	18.78	10	19.00	18.75	4	13,826	0.03%
2021/04/26	20	18.84	13	18.93	18.95	7	13,475	0.05%
2021/04/23	17	18.47	4	18.60	18.40	13	13,019	0.10%
2021/04/22	128	19.14	36	18.75	18.50	92	12,820	0.72%	大買/
2021/04/21	17	18.33	6	18.28	18.45	11	12,099	0.09%
2021/04/20	24	18.41	1	18.30	18.30	23	11,991	0.19%
2021/04/19	45	18.40	4	18.71	18.95	41	11,847	0.35%
2021/04/16	6	17.29	5	17.65	17.70	1	11,440	0.01%
2021/04/15	14	16.79	13	16.78	16.80	1	11,678	0.01%
2021/04/14	11.5	16.21	0	0.00	16.45	11.5	12,089	0.10%
2021/04/13	3	16.67	2	16.50	16.35	1	12,530	0.01%
2021/04/12	2	16.48	3	16.47	16.55	-1	12,421	-0.01%
2021/04/09	2	16.03	0	0.00	16.05	2	12,301	0.02%
2021/04/08	5	16.01	0	0.00	16.05	5	12,582	0.04%
2021/04/07	5	15.86	0	0.00	15.95	5	13,102	0.04%
2021/04/06	6.1	15.90	0	0.00	15.85	6.1	13,097	0.05%
2021/04/01	14	15.55	8	15.57	15.65	6	12,953	0.05%
2021/03/30	23	15.37	10	15.28	15.45	13	12,676	0.10%
2021/03/29	20	15.13	41.1	15.20	15.20	-21.1	12,468	-0.17%
2021/03/26	37	15.03	4	15.01	15.10	33	12,538	0.26%
2021/03/25	8	15.42	0	0.00	15.40	8	12,267	0.07%
2021/03/24	0	0.00	20	14.80	14.85	-20	11,840	-0.17%
2021/03/23	1	14.60	0	0.00	14.70	1	11,769	0.01%
2021/03/18	7	14.60	8.2	14.68	14.70	-1.2	11,635	-0.01%
2021/03/17	0	0.00	13	14.53	14.55	-13	11,632	-0.11%
2021/03/16	0	0.00	1	14.45	14.45	-1	11,789	-0.01%
2021/03/15	0	0.00	20	14.55	14.50	-20	11,914	-0.17%
2021/03/10	31	14.30	5	14.20	14.20	26	12,004	0.22%
2021/03/09	1.1	14.25	0	0.00	14.25	1.1	12,166	0.01%
2021/03/05	1	14.00	0	0.00	14.10	1	12,101	0.01%
2021/02/26	5	14.00	0	0.00	14.10	5	12,090	0.04%
2021/02/25	1	14.20	6.2	14.36	14.35	-5.2	11,958	-0.04%
2021/02/24	0	0.00	3	14.23	14.15	-3	11,979	-0.03%
2021/02/22	15	14.00	0	0.00	14.05	15	12,088	0.12%
2021/02/18	2	14.15	15	14.22	14.20	-13	12,008	-0.11%
2021/02/17	0	0.00	4.2	13.97	14.00	-4.2	11,930	-0.04%
2021/02/05	0	0.00	1	13.65	13.85	-1	11,820	-0.01%
2021/02/04	0	0.00	0.1	13.60	13.65	-0.1	11,740	0.00%
2021/02/02	0	0.00	0.1	13.79	13.75	-0.1	11,963	0.00%
2021/01/29	2	13.55	5	13.59	13.40	-3	11,922	-0.03%
2021/01/28	2	13.65	0	0.00	13.55	2	11,840	0.02%
2021/01/25	1	13.70	1	13.80	13.80	0	11,636	0.00%
2021/01/22	1	13.80	0	0.00	13.95	1	11,593	0.01%
2021/01/21	50	14.00	3	13.90	13.90	47	11,551	0.41%
2021/01/20	3	13.77	24	13.90	13.75	-21	11,437	-0.18%
2021/01/18	0	0.00	0.1	13.85	14.15	-0.1	11,226	0.00%
2021/01/15	26	13.97	1	13.95	13.95	25	11,118	0.22%
2021/01/14	5	14.20	1	14.20	14.15	4	10,973	0.04%
2021/01/13	5	14.30	12	14.40	14.40	-7	10,826	-0.06%
2021/01/12	3	14.13	2.4	14.01	14.05	0.7	10,566	0.01%
2021/01/11	7	14.85	4	15.15	14.75	3	10,218	0.03%
2021/01/08	347	15.11	324	14.98	15.20	23	9,826	0.23%	大買/大賣/
2021/01/07	41	14.85	79	14.89	15.15	-38	9,139	-0.42%
2021/01/06	16	14.40	12	14.43	14.20	4	8,507	0.05%
2021/01/05	20	14.05	204	13.95	13.90	-184	7,848	-2.34%	大賣/鉅額交易
2021/01/04	10	13.68	13	13.89	13.95	-3	7,708	-0.04%
2020/12/31	36	13.67	22	13.75	13.55	14	7,479	0.19%
2020/12/30	202	13.83	39	13.68	14.10	163	7,039	2.32%	大買/鉅額交易
2020/12/29	1	13.30	20	13.35	13.35	-19	6,360	-0.30%
2020/12/28	0	0.00	4	13.20	13.30	-4	6,271	-0.06%
2020/12/24	2	13.00	0	0.00	13.00	2	6,143	0.03%
2020/12/22	50	13.20	3	12.90	12.80	47	6,121	0.77%
2020/12/16	0	0.00	2	12.65	12.70	-2	5,906	-0.03%
2020/12/15	0	0.00	20	12.55	12.50	-20	5,998	-0.33%
2020/12/11	7	12.86	3	12.80	12.90	4	5,938	0.07%
2020/12/10	0	0.00	2	13.00	12.85	-2	6,029	-0.03%
2020/12/09	8	12.85	0	12.90	12.80	8	5,909	0.14%
2020/12/08	10	12.93	50	13.05	12.70	-40	5,777	-0.69%
2020/12/07	65	12.93	11	12.95	13.00	54	5,465	0.99%
2020/12/04	1	12.60	0	0.00	12.60	1	5,196	0.02%
2020/12/02	0	0.00	3	12.20	12.20	-3	4,923	-0.06%
2020/12/01	0	0.00	3	12.00	12.20	-3	4,875	-0.06%
2020/11/27	6	11.85	0	0.00	11.90	6	4,693	0.13%
2020/11/26	7	11.94	0	0.00	11.95	7	4,766	0.15%
2020/11/25	5	11.85	0	0.00	11.85	5	4,952	0.10%
2020/11/24	6	11.75	12	11.90	11.80	-6	4,849	-0.12%
2020/11/23	4	11.80	10.9	11.80	11.85	-6.9	4,791	-0.14%
2020/11/19	10	11.52	3	11.65	11.55	7	4,556	0.15%
2020/11/12	0	0.00	1	11.30	11.30	-1	4,721	-0.02%
2020/11/11	0	0.00	16	11.40	11.50	-16	4,734	-0.34%
2020/11/09	0	0.00	0.5	11.10	11.15	-0.5	4,884	-0.01%
2020/11/06	0	0.00	0.5	10.95	11.00	-0.5	5,035	-0.01%
2020/11/05	0	0.00	0.4	11.00	10.95	-0.4	5,253	-0.01%
2020/10/29	1	10.85	0	0.00	10.85	1	6,233	0.02%
2020/10/27	0	0.00	1	10.90	10.95	-1	6,529	-0.02%
2020/09/25	1	10.70	0	0.00	10.60	1	9,952	0.01%
2020/09/24	1	10.60	0	0.00	10.60	1	9,984	0.01%
2020/09/22	4	11.00	0	0.00	11.00	4	9,752	0.04%
2020/09/18	2	11.20	0	0.00	11.45	2	9,612	0.02%
2020/09/16	10	11.25	0	0.00	11.20	10	9,487	0.11%
2020/09/15	0	0.00	3	11.10	11.30	-3	9,497	-0.03%
2020/09/08	0	0.00	1	11.00	11.05	-1	9,411	-0.01%
2020/08/31	4	11.01	10	11.10	11.00	-6	9,247	-0.06%
2020/08/27	2	10.80	1	10.75	10.75	1	9,044	0.01%
2020/08/20	6	10.53	0	0.00	10.60	6	8,927	0.07%
2020/08/17	5	10.80	0	0.00	10.75	5	8,713	0.06%
2020/08/13	0	0.00	2	10.95	10.90	-2	8,510	-0.02%
2020/08/12	7	11.73	5	11.75	11.80	2	8,192	0.02%
2020/08/11	0	0.00	3	11.80	11.80	-3	7,939	-0.04%
2020/08/07	8	11.75	0	0.00	11.75	8	7,414	0.11%
2020/08/06	10	11.85	0	0.00	11.75	10	7,151	0.14%
2020/08/05	3	11.85	3	11.80	11.80	0	6,955	0.00%
2020/08/04	0	0.00	80	11.65	11.70	-80	6,782	-1.18%
2020/08/03	0	0.00	2.1	11.60	11.65	-2.1	6,754	-0.03%
2020/07/31	0	0.00	2	11.88	11.90	-2	6,653	-0.03%
2020/07/30	0	0.00	1	12.00	12.00	-1	6,447	-0.02%
2020/07/29	30	11.62	0	0.00	11.60	30	6,059	0.50%
2020/07/27	12	11.84	13	11.79	11.60	-1	5,733	-0.02%
2020/07/24	2	11.40	0	0.00	11.40	2	5,291	0.04%
2020/07/23	6	11.77	0	0.00	11.60	6	5,176	0.12%
2020/07/22	3	11.83	5	11.79	11.75	-2	5,104	-0.04%
2020/07/21	0	0.00	1	11.60	11.70	-1	4,920	-0.02%
2020/07/17	1	11.45	2	11.60	11.40	-1	4,734	-0.02%
2020/07/16	0	0.00	1	11.50	11.50	-1	4,659	-0.02%
2020/07/14	6	11.60	1	11.60	11.45	5	4,565	0.11%
2020/07/13	2	11.80	0	0.00	11.70	2	4,457	0.04%
2020/07/10	15	11.68	13	11.70	11.70	2	4,318	0.05%
2020/07/09	1	11.60	3	11.62	11.60	-2	3,928	-0.05%
2020/07/08	0	0.00	1	11.15	11.15	-1	3,510	-0.03%
2020/07/07	0	0.00	15	11.00	11.00	-15	3,400	-0.44%
2020/07/06	0	0.00	10	10.75	10.90	-10	3,321	-0.30%
2020/07/03	13	10.55	0	0.00	10.55	13	3,213	0.40%
2020/07/02	0	0.00	12	10.45	10.50	-12	3,157	-0.38%
2020/06/30	50	10.35	0	0.00	10.35	50	3,183	1.57%
2020/06/29	4	10.35	0	0.00	10.35	4	3,215	0.12%
2020/06/24	0	0.00	1	10.45	10.45	-1	3,229	-0.03%
2020/06/12	1	10.10	0	0.00	10.10	1	3,039	0.03%
2020/06/10	5	10.40	0	0.00	10.45	5	2,991	0.17%
2020/06/09	2	10.35	0	0.00	10.35	2	3,033	0.07%
2020/06/05	3	10.18	1	10.20	10.20	2	2,976	0.07%
2020/06/02	0	0.00	5	10.05	10.10	-5	2,983	-0.17%
2020/06/01	1	10.00	0	0.00	10.00	1	2,962	0.03%
2020/05/29	2	9.92	0	0.00	9.97	2	2,921	0.07%
2020/05/28	6	9.98	0	0.00	9.94	6	2,891	0.21%
2020/05/22	1	9.90	0	0.00	9.82	1	2,939	0.03%
2020/05/18	0	0.00	1	9.98	9.98	-1	2,887	-0.03%
2020/05/15	1	9.95	0	0.00	9.96	1	2,865	0.03%
2020/05/14	5	9.95	0	0.00	9.93	5	2,841	0.18%
2020/05/13	5	9.98	0	0.00	9.99	5	2,829	0.18%
2020/05/08	5	9.87	0	0.00	9.84	5	2,795	0.18%
2020/05/06	22	9.69	0	0.00	9.65	22	2,785	0.79%
2020/05/04	0	0.00	1	9.65	9.66	-1	2,801	-0.04%
2020/04/30	0	0.00	3	9.84	9.82	-3	2,775	-0.11%
2020/04/29	0	0.00	1	9.62	9.62	-1	2,768	-0.04%
2020/04/28	1	9.46	0	0.00	9.46	1	2,767	0.04%
2020/04/20	1	9.46	0	0.00	9.40	1	2,803	0.04%
2020/04/07	0	0.00	10	9.36	9.31	-10	3,848	-0.26%
2020/04/06	10	9.23	0	0.00	9.29	10	4,038	0.25%
2020/03/31	0	0.00	20	9.26	9.38	-20	4,072	-0.49%
2020/03/27	20	9.14	0	0.00	9.19	20	4,072	0.49%
2020/02/25	0	0.00	10	9.88	9.89	-10	5,512	-0.18%
2020/02/21	1	10.00	0	0.00	10.00	1	5,694	0.02%
2020/02/20	0	0.00	2	10.05	10.05	-2	5,888	-0.03%
2020/02/19	0	0.00	3	10.10	10.10	-3	6,064	-0.05%
2020/02/05	0	0.00	1	10.10	10.15	-1	7,016	-0.01%
2020/02/03	1	10.05	6	9.98	10.10	-5	7,021	-0.07%
2020/01/13	1	10.45	0	0.00	10.50	1	6,952	0.01%
2020/01/03	2	10.75	0	0.00	10.60	2	7,219	0.03%
2020/01/02	3	10.85	11	10.85	10.75	-8	7,258	-0.11%
2019/12/31	1	11.25	0	0.00	11.25	1	6,988	0.01%
2019/12/23	1	10.80	1	10.75	10.75	0	5,729	0.00%
2019/12/20	0	0.00	0.5	10.65	10.65	-0.5	5,698	-0.01%
2019/12/18	1.5	10.75	1.3	10.75	10.85	0.2	5,472	0.00%
2019/12/17	5	10.70	0	0.00	10.70	5	5,344	0.09%
2019/12/13	0	0.00	10	10.55	10.55	-10	5,164	-0.19%
2019/12/11	0	0.00	4	10.55	10.60	-4	5,079	-0.08%
2019/12/10	5	10.45	0	0.00	10.50	5	5,055	0.10%
2019/12/06	5	10.35	12	10.30	10.35	-7	4,970	-0.14%
2019/11/29	0	0.00	11	10.49	10.60	-11	4,779	-0.23%
2019/11/27	0	0.00	10.5	10.40	10.40	-10.5	4,734	-0.22%
2019/11/26	0	0.00	15	10.50	10.45	-15	4,629	-0.32%
2019/11/25	5.3	10.55	0	10.50	10.60	5.3	4,508	0.12%
2019/11/19	16	9.93	0	0.00	10.10	16	4,127	0.39%
2019/11/18	1	9.91	43	9.88	9.92	-42	3,930	-1.07%
2019/11/15	2	9.80	0	0.00	9.81	2	3,754	0.05%
2019/11/14	0	0.00	12	9.78	9.76	-12	3,649	-0.33%
2019/11/12	2	9.84	3	9.83	9.80	-1	3,658	-0.03%
2019/11/11	5	9.64	0	0.00	9.54	5	3,420	0.15%
2019/11/08	5	9.63	0	0.00	9.63	5	3,410	0.15%
2019/11/07	20	9.59	0	0.00	9.55	20	3,791	0.53%
2019/11/06	3	9.53	1	9.55	9.55	2	3,762	0.05%
2019/10/31	1	9.23	0	0.00	9.20	1	3,658	0.03%
2019/10/29	0.2	9.17	2	9.18	9.20	-1.8	3,690	-0.05%
2019/10/28	1	9.23	0	0.00	9.23	1	3,663	0.03%
2019/10/24	1	9.13	0	0.00	9.23	1	3,640	0.03%
2019/10/21	3	9.15	0	0.00	9.16	3	3,632	0.08%
2019/10/15	0	0.00	1	9.04	9.04	-1	3,359	-0.03%
2019/10/08	0	0.00	5	9.00	9.01	-5	3,254	-0.15%
2019/09/18	0	0.00	2	8.97	8.97	-2	3,091	-0.06%
2019/09/17	2	8.99	0	0.00	8.96	2	3,044	0.07%
2019/09/11	1	9.00	0	0.00	9.02	1	3,070	0.03%
2019/09/10	4	9.05	0	0.00	9.04	4	3,057	0.13%
2019/09/09	9	8.97	25	9.02	9.01	-16	3,036	-0.53%
2019/09/06	10	8.89	0	0.00	8.90	10	2,987	0.33%
2019/09/03	0	0.00	10	8.79	8.77	-10	2,962	-0.34%
2019/09/02	5	8.75	0	0.00	8.76	5	2,932	0.17%
2019/08/30	35	8.74	0	0.00	8.75	35	2,914	1.20%
2019/08/29	11	8.75	1	8.75	8.75	10	2,854	0.35%
2019/08/28	1	8.79	0	0.00	8.75	1	2,863	0.03%
2019/08/15	10	8.78	0	0.00	8.82	10	2,734	0.37%
2019/08/12	1	9.03	1	9.05	9.04	0	2,504	0.00%
2019/08/08	1	9.21	10	9.26	9.35	-9	2,029	-0.44%
2019/08/05	1	9.28	0	0.00	9.24	1	1,993	0.05%
2019/08/01	0	0.00	0.2	9.43	9.43	-0.2	1,977	-0.01%
2019/07/25	0	0.00	0.4	9.54	9.56	-0.4	2,199	-0.02%
2019/07/22	0	0.00	1	9.55	9.56	-1	2,192	-0.05%
2019/07/15	0	0.00	1	9.50	9.50	-1	2,141	-0.05%
2019/07/08	0	0.00	0.1	9.43	9.45	-0.1	2,167	0.00%
2019/07/05	0	0.00	10	9.45	9.45	-10	2,147	-0.47%
2019/06/28	1	9.48	0	0.00	9.48	1	2,449	0.04%
2019/06/20	0	0.00	25	9.40	9.43	-25	2,728	-0.92%
2019/06/18	0	0.00	0.2	9.26	9.29	-0.2	2,906	-0.01%
2019/06/13	1	9.28	0	0.00	9.27	1	3,248	0.03%
2019/06/12	0	0.00	1	9.30	9.27	-1	3,394	-0.03%
2019/05/30	1	9.25	0	0.00	9.24	1	3,786	0.03%
2019/05/21	10	9.24	0	0.00	9.25	10	3,997	0.25%
2019/05/17	19	9.19	1	9.21	9.14	18	4,021	0.45%
2019/05/16	1	9.23	0	0.00	9.19	1	4,016	0.02%
2019/05/10	2	9.36	1	9.31	9.33	1	3,990	0.03%
2019/05/09	1	9.36	1	9.24	9.35	0	3,975	0.00%
2019/05/08	1	9.35	3	9.26	9.36	-2	3,947	-0.05%
2019/05/07	1	9.28	0	0.00	9.28	1	3,794	0.03%
2019/05/06	25	9.31	0	0.00	9.27	25	3,777	0.66%
2019/04/19	1	9.41	0	0.00	9.38	1	3,569	0.03%
2019/04/16	0	0.00	3	9.40	9.38	-3	3,545	-0.08%
2019/04/12	1	9.40	0	0.00	9.40	1	3,512	0.03%
2019/04/11	0	0.00	3	9.45	9.42	-3	3,496	-0.09%
2019/04/10	1	9.49	1	9.45	9.45	0	3,485	0.00%
2019/04/09	1	9.42	1	9.45	9.49	0	3,464	0.00%
2019/04/08	0	0.00	1	9.41	9.42	-1	3,425	-0.03%
2019/04/03	2	9.40	2	9.38	9.42	0	3,225	0.00%
2019/04/01	0	0.00	1	9.60	9.45	-1	3,119	-0.03%
2019/03/29	1	9.60	0	0.00	9.60	1	3,039	0.03%
2019/03/25	1	9.50	0	0.00	9.47	1	2,888	0.03%
2019/03/21	0	0.00	0.1	9.64	9.65	-0.1	2,741	0.00%
2019/03/20	2	9.70	2	9.70	9.72	0	2,562	0.00%
2019/03/19	2	9.73	0	0.00	9.70	2	2,431	0.08%
2019/03/18	0.1	9.70	0	0.00	9.75	0.1	2,339	0.00%
2019/03/14	0.5	9.55	0	0.00	9.60	0.5	2,066	0.02%
2019/03/12	1.5	9.56	10	9.69	9.56	-8.6	1,902	-0.45%
2019/03/11	10	9.68	0.7	9.65	9.69	9.3	1,830	0.51%
2019/03/07	0.5	9.36	0	0.00	9.36	0.5	1,700	0.03%
2019/03/04	0.5	9.26	0	0.00	9.26	0.5	1,632	0.03%
2019/02/20	1	9.20	0	0.00	9.20	1	1,401	0.07%
2019/02/12	10	9.13	0	0.00	9.14	10	1,317	0.76%
2019/01/28	2	9.14	0	0.00	9.16	2	1,337	0.15%
2019/01/18	0	0.00	2	9.07	9.07	-2	1,451	-0.14%
2019/01/14	1	8.97	0	0.00	9.00	1	1,512	0.07%
2019/01/11	0	0.00	1	9.05	9.05	-1	1,619	-0.06%
2019/01/10	0	0.00	1	9.09	9.05	-1	1,642	-0.06%
2019/01/09	0	0.00	5	9.11	9.14	-5	1,672	-0.30%
2019/01/07	5	8.98	0	0.00	8.96	5	1,703	0.29%
2018/12/26	0	0.00	0	8.88	8.88	0	2,012	0.00%
2018/12/21	0	0.00	1	8.88	8.89	-1	2,121	-0.05%
2018/12/20	1	8.98	0	0.00	8.94	1	2,101	0.05%
2018/12/18	0	0.00	1	9.07	9.02	-1	2,055	-0.05%
2018/12/11	1	9.13	0	0.00	9.15	1	2,109	0.05%
2018/11/30	0	0.00	3	9.25	9.39	-3	2,204	-0.14%
2018/11/29	0	0.00	1	9.25	9.24	-1	2,249	-0.04%
2018/11/22	1	9.22	0	0.00	9.21	1	2,327	0.04%
2018/11/20	0	0.00	1	9.27	9.28	-1	2,373	-0.04%
2018/11/12	1	9.20	0	0.00	9.24	1	2,738	0.04%
2018/11/08	0	0.00	1	9.32	9.36	-1	2,771	-0.04%
2018/11/01	0	0.00	5	9.24	9.23	-5	2,965	-0.17%
2018/10/26	5	9.07	5	9.08	9.27	0	3,111	0.00%
2018/10/22	1	9.19	0	0.00	9.18	1	3,153	0.03%
2018/10/19	5	9.12	0	0.00	9.27	5	3,172	0.16%
2018/10/17	1	9.30	0	0.00	9.33	1	3,060	0.03%
2018/10/16	0.4	9.40	0	0.00	9.39	0.4	3,021	0.01%
2018/10/09	2	9.98	0	0.00	9.98	2	2,790	0.07%
2018/10/05	2	10.10	0	0.00	10.05	2	2,723	0.07%
2018/09/28	1	10.35	1	10.30	10.30	0	2,673	0.00%
2018/09/17	1	10.30	0	0.00	10.30	1	2,909	0.03%
2018/09/14	1	10.30	0	0.00	10.35	1	2,930	0.03%
2018/09/06	100	10.43	0	0.00	10.40	100	3,046	3.28%
2018/09/03	9	10.40	0	0.00	10.30	9	3,088	0.29%
2018/08/30	0	0.00	10	10.45	10.35	-10	3,145	-0.32%
2018/08/28	0	0.00	10	10.45	10.45	-10	3,282	-0.30%
2018/08/24	1	10.35	0	0.00	10.35	1	3,284	0.03%
2018/08/23	24	11.25	10	11.25	11.25	14	3,209	0.44%
2018/08/22	0	0.00	4	11.25	11.25	-4	3,107	-0.13%
2018/08/07	1	11.10	0	0.00	11.25	1	2,946	0.03%
2018/07/06	3	10.75	0	0.00	10.75	3	2,967	0.10%
2018/07/05	1	10.75	0	0.00	10.75	1	2,992	0.03%
2018/06/27	1	11.25	0	0.00	11.25	1	2,795	0.04%
2018/06/21	1	11.25	0	0.00	11.30	1	2,841	0.04%
2018/06/20	0	0.00	1	11.20	11.25	-1	2,868	-0.03%
2018/06/19	2	11.23	0	0.00	11.25	2	2,828	0.07%
2018/06/14	1	11.40	0	0.00	11.40	1	2,694	0.04%
2018/06/11	3	11.57	0	0.00	11.60	3	2,600	0.12%
2018/06/08	0	0.00	3	11.70	11.65	-3	2,601	-0.12%
2018/06/07	0	0.00	20	11.70	11.75	-20	2,593	-0.77%
2018/06/06	1	11.55	0	0.00	11.60	1	2,541	0.04%
2018/05/29	1	11.35	0	0.00	11.40	1	2,368	0.04%
2018/05/28	0	0.00	7	11.40	11.40	-7	2,421	-0.29%
2018/05/25	2	11.33	0	0.00	11.35	2	2,404	0.08%
2018/05/22	2	11.40	0	0.00	11.35	2	2,381	0.08%
2018/05/15	1	11.25	50	11.20	11.20	-49	2,486	-1.97%
2018/05/14	2	11.18	100	11.15	11.15	-98	2,632	-3.72%
2018/05/11	2	11.25	0	0.00	11.25	2	2,614	0.08%
2018/05/10	4	11.23	0	0.00	11.25	4	2,616	0.15%
2018/04/30	0	0.00	10.6	11.20	11.25	-10.6	2,922	-0.36%
2018/04/24	0	0.00	4	11.20	11.20	-4	3,192	-0.13%
2018/04/23	0	0.00	1	11.15	11.10	-1	3,203	-0.03%
2018/04/20	10	11.05	0	0.00	11.10	10	3,268	0.31%
2018/04/16	52	11.30	0	0.00	11.20	52	3,215	1.62%
2018/04/13	98	11.25	0	0.00	11.30	98	3,230	3.03%
2018/04/09	10	11.35	0	0.00	11.25	10	3,449	0.29%
2018/04/02	0	11.25	0	0.00	11.25	0	3,536	0.00%
2018/03/31	0	0.00	8	11.35	11.25	-8	3,521	-0.23%
2018/03/15	0	0.00	1	11.40	11.35	-1	3,766	-0.03%
2018/03/12	0	0.00	5	11.40	11.40	-5	3,806	-0.13%
2018/03/09	0	0.00	5	11.30	11.30	-5	3,934	-0.13%
2018/03/07	1	11.15	0	0.00	11.10	1	4,154	0.02%
2018/03/05	5	11.10	0	0.00	11.10	5	4,771	0.10%
2018/02/27	0	0.00	1	11.30	11.40	-1	4,802	-0.02%
2018/02/21	0	0.00	10	11.45	11.45	-10	5,044	-0.20%
2018/02/08	0	0.00	5	11.20	11.20	-5	4,972	-0.10%
2018/02/07	5	11.00	5	11.20	11.00	0	4,938	0.00%
2018/02/06	17	11.18	0	0.00	10.95	17	4,889	0.35%
2018/02/05	20	11.65	0	0.00	11.65	20	4,742	0.42%
2018/02/02	0	0.00	5	12.00	11.95	-5	4,693	-0.11%
2018/01/31	1	11.90	0	0.00	11.90	1	4,679	0.02%
2018/01/29	0	0.00	31	12.25	12.30	-31	4,586	-0.68%
2018/01/25	0	0.00	6	11.95	11.95	-6	4,423	-0.14%
2018/01/24	0	0.00	2	11.90	11.95	-2	4,415	-0.05%
2018/01/23	31	11.90	0	0.00	11.95	31	4,370	0.71%
2018/01/22	0	0.00	5	12.00	11.95	-5	4,321	-0.12%
2018/01/19	0	0.00	5	12.00	11.85	-5	4,269	-0.12%
2018/01/18	0	0.00	1	11.90	11.95	-1	4,179	-0.02%
2018/01/17	0	0.00	5	11.70	11.75	-5	4,000	-0.12%
2018/01/09	5	11.50	5	11.50	11.50	0	3,996	0.00%
2018/01/04	0	0.00	0.1	11.15	11.20	-0.1	3,927	0.00%