群益證 (6005)-統一-嘉義券商分點個股進出

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
21.60
漲跌
--
漲幅
0.00%
成交量
3,786張
產業
上市金融類股
375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

群益證 (6005)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	1	21.50	0	0.00	21.60	1	3,796	0.03%
2024/11/19	8	21.54	0	0.00	21.55	8	3,740	0.21%
2024/11/18	1	21.60	1	21.50	21.50	0	3,718	0.00%
2024/11/14	1	21.70	0	0.00	21.80	1	3,735	0.03%
2024/11/13	0	21.90	0	0.00	22.05	0	3,719	0.00%
2024/11/12	2	21.93	0	0.00	22.00	2	3,763	0.05%
2024/11/08	1	22.00	0	0.00	22.25	1	3,749	0.03%
2024/11/01	0	22.00	0	0.00	22.10	0	4,162	0.00%
2024/10/29	0.2	22.05	0	0.00	22.00	0.2	4,286	0.00%
2024/10/25	1.1	22.11	1	22.25	22.30	0.1	4,416	0.00%
2024/10/24	3	22.28	0	0.00	22.25	3	4,526	0.07%
2024/10/14	0.3	21.67	0	0.00	21.80	0.3	6,622	0.00%
2024/10/07	0.1	21.85	0	0.00	21.90	0.1	7,484	0.00%
2024/09/27	0	0.00	4	21.60	21.65	-4	7,972	-0.05%
2024/09/24	4	21.04	0	0.00	21.10	4	8,137	0.05%
2024/09/16	1	20.90	1	20.80	20.80	0	8,298	0.00%
2024/09/13	1	20.95	1	21.00	21.05	0	8,296	0.00%
2024/09/11	0	0.00	13	20.86	20.65	-13	8,568	-0.15%
2024/09/09	0.1	20.85	0	0.00	21.25	0.1	8,626	0.00%
2024/09/04	0.1	20.97	0	0.00	20.95	0.1	9,390	0.00%
2024/09/02	0.1	21.80	0	0.00	21.80	0.1	10,112	0.00%
2024/08/30	1	21.80	2	21.90	21.75	-1	10,414	-0.01%
2024/08/27	0.1	21.90	0	0.00	22.00	0.1	11,095	0.00%
2024/08/08	0	0.00	5	21.05	21.05	-5	12,872	-0.04%
2024/08/07	20	20.75	0	0.00	21.20	20	12,929	0.15%
2024/08/06	27	20.37	4	20.13	20.35	23	13,226	0.17%
2024/08/05	4.1	20.50	2	21.55	20.55	2.1	13,375	0.02%
2024/08/02	1	22.80	0	0.00	22.75	1	13,796	0.01%
2024/07/30	0.1	22.90	0	0.00	23.15	0.1	14,406	0.00%
2024/07/26	4.2	22.82	10	22.89	22.90	-5.8	14,549	-0.04%
2024/07/22	1	23.30	0	0.00	23.10	1	14,843	0.01%
2024/07/19	1	23.66	0	0.00	23.55	1	14,716	0.01%
2024/07/18	0	24.05	5	24.10	24.30	-5	14,769	-0.03%
2024/07/17	3	23.68	0	0.00	23.80	3	14,861	0.02%
2024/07/15	7	24.87	0	0.00	24.85	7	15,638	0.05%
2024/07/11	0	25.10	2	25.15	25.05	-2	15,948	-0.01%
2024/07/10	11.1	25.32	1	25.20	25.20	10.1	15,990	0.06%
2024/07/09	6.7	25.03	0	0.00	24.85	6.7	15,907	0.04%
2024/07/08	5	25.05	0.1	25.50	25.25	4.9	15,867	0.03%
2024/07/05	3.1	25.12	0	0.00	25.10	3.1	15,927	0.02%
2024/07/04	2	25.43	0	0.00	25.30	2	16,052	0.01%
2024/07/03	2	25.40	0.2	25.75	25.40	1.8	16,228	0.01%
2024/07/02	2	25.35	0	0.00	25.35	2	16,511	0.01%
2024/07/01	0	0.00	5	25.40	25.35	-5	16,510	-0.03%
2024/06/25	0	0.00	1	25.30	25.30	-1	16,961	-0.01%
2024/06/24	0	0.00	16	25.38	25.45	-16	17,015	-0.09%
2024/06/21	4	25.15	9	25.35	25.25	-5	17,046	-0.03%
2024/06/20	2	24.60	10	24.65	24.65	-8	16,862	-0.05%
2024/06/19	1	24.75	0	0.00	24.80	1	16,962	0.01%
2024/06/18	4	24.28	0	0.00	24.50	4	17,193	0.02%
2024/06/17	5	24.41	0	0.00	24.30	5	17,227	0.03%
2024/06/14	5	24.51	0	0.00	24.50	5	17,280	0.03%
2024/06/13	0	0.00	11.7	24.60	24.65	-11.7	17,365	-0.07%
2024/06/12	1	23.90	0	0.00	24.15	1	17,438	0.01%
2024/06/07	3	24.45	0	0.00	24.30	3	17,723	0.02%
2024/06/05	27	23.91	2	24.08	24.00	25	17,228	0.15%
2024/06/04	4	23.51	5	23.57	23.40	-1	17,266	-0.01%
2024/06/03	5	24.05	1	24.80	23.85	4	17,282	0.02%
2024/05/31	4	23.86	2	23.75	23.55	2	17,165	0.01%
2024/05/30	6	23.91	1	24.05	23.85	5	17,015	0.03%
2024/05/24	0	0.00	9	25.10	25.20	-9	16,900	-0.05%
2024/05/20	17	25.97	23	25.66	25.75	-6	16,514	-0.04%
2024/05/16	0	0.00	2	26.38	26.40	-2	16,162	-0.01%
2024/05/15	2	25.20	3	25.60	25.60	-1	15,853	-0.01%
2024/05/14	1	24.85	0	0.00	24.95	1	15,703	0.01%
2024/05/13	2	24.60	0	0.00	24.60	2	15,576	0.01%
2024/05/10	0	0.00	1.2	24.90	24.80	-1.2	15,450	-0.01%
2024/05/09	7	24.00	1	24.35	23.75	6	15,082	0.04%
2024/05/08	6	24.29	10	24.34	24.15	-4	14,783	-0.03%
2024/05/07	4	25.76	10	26.00	25.75	-6	14,178	-0.04%
2024/05/06	0	0.00	2	26.90	26.95	-2	13,812	-0.01%
2024/05/02	0	0.00	6	25.53	25.80	-6	13,337	-0.04%
2024/04/30	0	0.00	1	24.95	24.90	-1	13,052	-0.01%
2024/04/26	1	23.70	0	0.00	23.90	1	12,610	0.01%
2024/04/25	3	23.85	0	0.00	23.85	3	12,448	0.02%
2024/04/24	1	24.05	0	0.00	24.50	1	12,287	0.01%
2024/04/23	0	0.00	21	24.81	24.30	-21	11,977	-0.18%
2024/04/22	26	24.49	1	24.50	24.70	25	11,562	0.22%
2024/04/19	9	22.70	3	23.00	23.50	6	10,678	0.06%
2024/04/18	0	0.00	5	22.77	23.20	-5	9,965	-0.05%
2024/04/17	2	21.05	0	0.00	21.20	2	9,257	0.02%
2024/04/16	8	21.04	3	21.20	21.05	5	9,106	0.05%
2024/04/15	1	21.60	7	21.53	21.60	-6	8,867	-0.07%
2024/04/12	0	0.00	1	21.80	21.75	-1	8,757	-0.01%
2024/04/10	7	21.29	2	21.30	21.35	5	8,450	0.06%
2024/04/09	3	21.12	3	20.97	21.40	0	8,264	0.00%
2024/04/08	3	21.12	25	21.01	21.45	-22	7,941	-0.28%
2024/04/01	14	19.44	17	19.60	19.70	-3	7,328	-0.04%
2024/03/28	3	19.27	21	19.15	18.95	-18	6,912	-0.26%
2024/03/27	0	0.00	12	18.98	19.05	-12	6,710	-0.18%
2024/03/25	0	0.00	6	19.00	19.00	-6	6,522	-0.09%
2024/03/22	8	19.08	5	19.10	19.10	3	6,484	0.05%
2024/03/21	9	18.97	10	19.18	19.15	-1	6,322	-0.02%
2024/03/20	8	18.67	0	0.00	18.50	8	5,987	0.13%
2024/03/19	25	18.85	0	0.00	18.85	25	5,893	0.42%
2024/03/18	0	0.00	6	18.70	18.70	-6	5,813	-0.10%
2024/03/15	2	18.60	13	18.67	18.60	-11	5,680	-0.19%
2024/03/14	21	18.87	0.2	18.85	18.80	20.8	5,393	0.39%
2024/03/13	5	18.50	15	18.30	18.45	-10	4,828	-0.21%
2024/03/12	6	18.17	11	18.29	18.35	-5	4,662	-0.11%
2024/03/11	9	18.09	16	18.21	18.10	-7	4,528	-0.15%
2024/03/08	8	18.08	3	18.15	17.80	5	4,369	0.11%
2024/03/07	19	17.82	41	17.88	18.00	-22	4,093	-0.54%
2024/03/06	22	17.71	6	17.75	17.75	16	3,869	0.41%
2024/03/05	1	17.55	3	17.58	17.60	-2	3,824	-0.05%
2024/03/04	17	17.26	1	17.25	17.30	16	3,724	0.43%
2024/03/01	6	17.01	4	17.05	17.05	2	3,648	0.05%
2024/02/23	0	0.00	2.3	16.50	16.45	-2.3	3,362	-0.07%
2024/02/22	0	0.00	6	16.40	16.45	-6	3,387	-0.18%
2024/02/16	0	0.00	4	16.33	16.40	-4	3,371	-0.12%
2024/02/15	0	0.00	1	16.15	16.15	-1	3,298	-0.03%
2024/01/30	2	16.08	0	0.00	16.10	2	3,229	0.06%
2024/01/26	1	16.15	0	0.00	16.15	1	3,232	0.03%
2024/01/25	2	16.05	0	0.00	16.05	2	3,202	0.06%
2024/01/24	0	0.00	2	16.00	16.05	-2	3,192	-0.06%
2024/01/19	1	15.70	0	0.00	15.70	1	3,181	0.03%
2024/01/17	8	15.70	5	15.60	15.50	3	3,145	0.10%
2023/12/22	1	15.90	0.5	15.90	15.85	0.5	3,017	0.02%
2023/12/15	5	16.25	0	0.00	16.20	5	2,911	0.17%
2023/12/14	0	0.00	3	16.15	16.15	-3	2,793	-0.11%
2023/12/13	0	0.00	2	15.95	15.90	-2	2,699	-0.07%
2023/12/08	0	0.00	7	15.76	15.90	-7	2,697	-0.26%
2023/12/04	1	15.40	0	0.00	15.55	1	2,526	0.04%
2023/11/30	1	15.35	0	0.00	15.40	1	2,452	0.04%
2023/11/29	5	15.42	0	0.00	15.45	5	2,383	0.21%
2023/11/22	0	0.00	3	15.35	15.40	-3	2,326	-0.13%
2023/11/13	3	14.70	0	0.00	14.65	3	2,250	0.13%
2023/11/07	0	0.00	2	14.80	14.80	-2	2,490	-0.08%
2023/10/19	0	0.00	4	14.65	14.65	-4	3,776	-0.11%
2023/10/16	3	14.48	1	14.45	14.45	2	3,838	0.05%
2023/10/11	0	0.00	2	14.50	14.60	-2	4,171	-0.05%
2023/10/03	20	14.60	0	0.00	14.55	20	4,354	0.46%
2023/09/28	4	14.64	0	0.00	14.60	4	4,511	0.09%
2023/09/22	7	14.66	1	14.70	14.65	6	4,622	0.13%
2023/08/31	3	14.85	0	0.00	14.80	3	5,726	0.05%
2023/08/24	5	14.85	0	0.00	14.90	5	6,024	0.08%
2023/08/17	3	14.50	0	0.00	14.65	3	6,052	0.05%
2023/08/15	5	14.85	0	0.00	14.90	5	6,100	0.08%
2023/07/31	0	0.00	1	16.20	15.95	-1	6,439	-0.02%
2023/07/28	0	0.00	10	15.95	15.95	-10	6,416	-0.16%
2023/07/25	0	0.00	2	15.43	15.55	-2	6,067	-0.03%
2023/07/11	0	0.00	9	14.60	14.60	-9	6,310	-0.14%
2023/07/05	2	14.53	0	0.00	14.45	2	6,114	0.03%
2023/06/30	0	0.00	6	14.15	14.25	-6	6,065	-0.10%
2023/06/29	0	0.00	3	14.35	14.25	-3	6,031	-0.05%
2023/06/28	3	14.20	0	0.00	14.25	3	5,994	0.05%
2023/06/26	2	14.35	0	0.00	14.40	2	5,939	0.03%
2023/06/21	11	14.52	1	14.55	14.55	10	5,909	0.17%
2023/06/19	1	14.55	0	0.00	14.50	1	5,906	0.02%
2023/06/16	2	14.58	1	14.65	14.60	1	5,887	0.02%
2023/06/15	4	14.60	0	0.00	14.55	4	5,862	0.07%
2023/06/14	1	14.80	0	0.00	14.65	1	5,828	0.02%
2023/06/12	0	0.00	0.1	14.40	14.45	-0.1	5,707	0.00%
2023/06/09	33	14.80	0	0.00	14.65	33	5,633	0.59%
2023/06/07	0	0.00	2	14.45	14.50	-2	5,193	-0.04%
2023/05/29	2	13.85	0	0.00	13.85	2	4,847	0.04%
2023/05/16	1	13.10	0	0.00	13.25	1	4,571	0.02%
2023/05/10	1	13.85	0	0.00	13.85	1	4,121	0.02%
2023/05/08	0	0.00	2	14.10	14.05	-2	4,056	-0.05%
2023/04/28	0	0.00	1	13.70	13.70	-1	3,942	-0.03%
2023/04/26	0	0.00	7	13.45	13.60	-7	3,866	-0.18%
2023/04/19	1	13.95	1	13.80	13.85	0	3,503	0.00%
2023/04/17	2	13.05	2	13.23	13.35	0	3,165	0.00%
2023/04/14	0	0.00	1.1	13.70	13.70	-1.1	2,893	-0.04%
2023/04/10	0	12.10	0	0.00	12.20	0	2,489	0.00%
2023/03/16	2	11.53	2	11.55	11.55	0	2,407	0.00%
2023/03/06	1	11.90	1	12.00	12.10	0	2,436	0.00%
2023/03/02	2	11.85	1	11.85	11.85	1	2,432	0.04%
2023/03/01	1	11.95	1	12.00	11.90	0	2,409	0.00%
2023/02/24	0	0.00	23	12.05	12.15	-23	2,349	-0.98%
2023/02/21	1	11.90	0	0.00	11.95	1	2,276	0.04%
2023/02/17	1	11.70	1	11.80	11.75	0	2,284	0.00%
2023/02/15	5	11.90	0	0.00	11.85	5	2,308	0.22%
2023/02/14	15	11.95	0	0.00	11.95	15	2,304	0.65%
2023/02/10	3	11.90	0	0.00	11.90	3	2,327	0.13%
2023/02/06	1	11.85	1	11.85	11.85	0	2,125	0.00%
2023/01/12	1	11.20	1	11.25	11.25	0	2,187	0.00%
2023/01/10	1	11.20	1	11.30	11.30	0	2,197	0.00%
2023/01/04	1	10.75	1	10.85	10.90	0	2,215	0.00%
2022/12/29	2	10.78	10	10.70	10.70	-8	2,271	-0.35%
2022/12/28	1	11.05	1	11.10	11.00	0	2,225	0.00%
2022/12/26	1	11.05	1	11.10	11.15	0	2,206	0.00%
2022/12/23	1	11.05	1	11.10	11.10	0	2,226	0.00%
2022/12/22	1	11.10	1	11.20	11.10	0	2,244	0.00%
2022/12/20	1	11.15	1	11.20	11.15	0	2,299	0.00%
2022/12/13	1	11.40	1	11.45	11.50	0	2,229	0.00%
2022/11/28	0	0.00	0.1	11.20	11.25	-0.1	2,040	0.00%
2022/11/21	1	10.95	1	11.00	11.10	0	2,092	0.00%
2022/10/25	2	9.89	2	9.85	9.85	0	1,993	0.00%
2022/10/20	4	9.78	4	9.85	10.00	0	1,975	0.00%
2022/10/19	1	10.20	0	0.00	10.05	1	1,874	0.05%
2022/10/13	0	0.00	3	10.15	10.05	-3	1,868	-0.16%
2022/10/12	0	0.00	40	10.18	10.25	-40	1,862	-2.15%
2022/10/11	1	10.10	1	10.15	10.15	0	1,879	0.00%
2022/10/07	1	10.50	1	10.40	10.40	0	1,924	0.00%
2022/10/04	0	0.00	6	10.50	10.50	-6	2,318	-0.26%
2022/09/29	0.1	10.35	0	0.00	10.40	0.1	2,465	0.00%
2022/09/28	3	10.37	3	10.10	10.10	0	2,469	0.00%
2022/09/27	1	10.55	1	10.50	10.50	0	2,460	0.00%
2022/09/26	4	10.81	4	10.75	10.75	0	2,447	0.00%
2022/09/16	5	11.36	5	11.05	11.05	0	2,559	0.00%
2022/09/15	2	11.55	2	11.58	11.55	0	2,505	0.00%
2022/09/14	2	11.55	1	11.50	11.50	1	2,539	0.04%
2022/09/08	1	11.35	1	11.40	11.55	0	2,731	0.00%
2022/09/07	3	11.35	3	11.30	11.30	0	2,749	0.00%
2022/09/06	1	11.55	1	11.45	11.45	0	2,766	0.00%
2022/09/05	3	11.70	3	11.57	11.55	0	2,787	0.00%
2022/09/01	2	11.85	2	11.85	11.85	0	2,839	0.00%
2022/08/30	1	11.90	1	12.00	11.95	0	2,824	0.00%
2022/08/29	1	11.95	1	11.90	11.90	0	2,799	0.00%
2022/08/15	1	12.15	0	0.00	12.20	1	2,907	0.03%
2022/08/02	0.2	11.50	0	0.00	11.25	0.2	3,263	0.00%
2022/07/22	0	0.00	4	11.25	11.35	-4	3,400	-0.12%
2022/07/15	8	10.81	8	10.80	10.75	0	3,589	0.00%
2022/07/14	1	10.95	1	11.10	11.15	0	3,542	0.00%
2022/07/13	6	12.63	1	12.65	12.65	5	3,433	0.15%
2022/07/12	5	12.68	5	12.50	12.50	0	3,354	0.00%
2022/07/06	3	13.77	3	13.60	13.60	0	3,146	0.00%
2022/07/01	2	13.83	2	13.55	13.55	0	3,574	0.00%
2022/06/29	1	14.15	1	14.15	14.20	0	3,523	0.00%
2022/06/22	1	14.05	1	14.05	14.10	0	3,549	0.00%
2022/06/14	1	14.20	1	14.25	14.35	0	3,463	0.00%
2022/06/13	1	14.30	1	14.30	14.30	0	3,482	0.00%
2022/06/10	2	14.63	2	14.68	14.65	0	3,465	0.00%
2022/06/08	3	14.80	0	0.00	14.85	3	3,455	0.09%
2022/06/07	1	14.75	1	14.70	14.70	0	3,483	0.00%
2022/06/02	0	14.85	0	0.00	14.80	0	3,560	0.00%
2022/05/27	2	14.18	2	14.30	14.40	0	3,644	0.00%
2022/05/25	1	14.05	1	14.15	14.10	0	3,658	0.00%
2022/05/23	0	0.00	1	14.10	14.10	-1	3,752	-0.03%
2022/05/19	2	14.03	2	14.08	14.05	0	3,809	0.00%
2022/05/18	1	14.15	1	14.30	14.40	0	3,797	0.00%
2022/05/17	1	14.15	1	14.20	14.15	0	3,788	0.00%
2022/05/16	2	14.05	0	0.00	14.10	2	3,786	0.05%
2022/05/10	1	15.20	0	0.00	15.15	1	3,549	0.03%
2022/05/03	0	0.00	10	15.84	15.85	-10	3,563	-0.28%
2022/04/20	3	16.15	0	0.00	16.15	3	3,754	0.08%
2022/04/15	0	0.00	0.7	16.25	16.20	-0.7	3,856	-0.02%
2022/04/13	0	0.00	3	16.25	16.25	-3	3,907	-0.08%
2022/04/12	1	16.20	0	0.00	16.20	1	3,909	0.03%
2022/03/31	0	0.00	10	16.50	16.45	-10	3,645	-0.27%
2022/03/29	0	0.00	3	16.35	16.45	-3	3,606	-0.08%
2022/03/21	0	0.00	0.1	16.35	16.40	-0.1	3,604	0.00%
2022/03/18	0.1	16.25	0	0.00	16.25	0.1	3,629	0.00%
2022/03/11	1	15.70	0	0.00	15.65	1	3,635	0.03%
2022/02/17	3	16.40	0	0.00	16.30	3	3,875	0.08%
2022/02/15	1	16.35	3	16.40	16.20	-2	3,950	-0.05%
2022/02/14	3	16.33	0	0.00	16.25	3	3,939	0.08%
2022/02/11	10	16.70	0	0.00	16.70	10	4,013	0.25%
2022/02/08	0	0.00	2.1	16.66	16.80	-2.1	4,121	-0.05%
2022/01/25	1	16.15	0	0.00	16.15	1	4,076	0.02%
2022/01/24	10.1	16.20	0	0.00	16.35	10.1	4,037	0.25%
2022/01/18	2	16.85	0	0.00	16.90	2	3,853	0.05%
2022/01/17	2.1	16.86	0	0.00	16.85	2.1	3,856	0.05%
2022/01/13	0	0.00	3	17.18	17.25	-3	3,746	-0.08%
2022/01/11	0	0.00	2	16.95	17.00	-2	3,611	-0.06%
2022/01/10	4	17.00	0	0.00	16.95	4	3,550	0.11%
2022/01/07	0	0.00	1	16.90	16.85	-1	3,504	-0.03%
2022/01/04	0	0.00	0	16.90	16.95	0	3,433	0.00%
2021/12/15	0	0.00	21	16.42	16.35	-21	3,343	-0.63%
2021/12/14	3	16.58	3	16.40	16.40	0	3,425	0.00%
2021/12/09	1	16.70	0	0.00	16.70	1	3,390	0.03%
2021/12/07	2	16.33	2	16.38	16.45	0	3,319	0.00%
2021/12/06	1	16.20	1	16.30	16.35	0	3,321	0.00%
2021/12/03	2	16.18	2	16.25	16.35	0	3,328	0.00%
2021/12/02	6	16.10	1	16.15	16.20	5	3,336	0.15%
2021/12/01	6	16.10	1	16.20	16.25	5	3,337	0.15%
2021/11/30	2	16.25	0	0.00	16.15	2	3,326	0.06%
2021/11/26	2	16.40	2	16.25	16.25	0	3,281	0.00%
2021/11/25	1	16.60	1	16.65	16.65	0	3,253	0.00%
2021/11/24	1	16.60	1.7	16.59	16.55	-0.7	3,264	-0.02%
2021/11/19	1	16.65	0	0.00	16.70	1	3,250	0.03%
2021/11/17	2	16.35	0	0.00	16.50	2	2,998	0.07%
2021/11/15	0	0.00	10	16.05	16.10	-10	2,937	-0.34%
2021/11/10	1	15.55	1	15.60	15.70	0	3,100	0.00%
2021/11/08	0.3	15.70	0	0.00	15.70	0.3	3,053	0.01%
2021/11/05	1	15.15	1	15.15	15.25	0	3,039	0.00%
2021/11/03	1	15.15	1	15.25	15.30	0	3,169	0.00%
2021/10/29	3	15.10	3	15.15	15.15	0	3,207	0.00%
2021/10/28	1	15.20	1	15.15	15.15	0	3,236	0.00%
2021/10/26	0	0.00	5	15.31	15.40	-5	3,452	-0.14%
2021/10/25	1	15.20	1	15.25	15.30	0	3,663	0.00%
2021/10/15	0	0.00	1	15.00	15.00	-1	4,401	-0.02%
2021/10/14	1	14.85	1	14.85	14.85	0	4,545	0.00%
2021/10/12	6	14.91	1	14.90	14.90	5	4,732	0.11%
2021/10/06	1	14.95	1	15.00	15.00	0	5,019	0.00%
2021/10/05	1	14.60	1	14.80	14.90	0	5,051	0.00%
2021/10/01	1	15.05	1	14.95	14.95	0	5,133	0.00%
2021/09/30	1	15.15	1	15.20	15.20	0	5,188	0.00%
2021/09/29	1	15.15	1	15.25	15.20	0	5,348	0.00%
2021/09/23	1	15.05	1	15.20	15.25	0	5,726	0.00%
2021/09/22	4	14.96	4	14.96	14.95	0	5,777	0.00%
2021/09/17	0	0.00	1	15.45	15.25	-1	5,779	-0.02%
2021/09/16	1	15.40	0.4	15.40	15.40	0.6	5,776	0.01%
2021/09/13	0	15.55	2	15.40	15.60	-2	5,957	-0.03%
2021/09/10	3	15.25	2	15.30	15.30	1	6,058	0.02%
2021/09/09	2	15.15	1	15.15	15.10	1	6,168	0.02%
2021/09/08	1	15.30	3	15.38	15.25	-2	6,181	-0.03%
2021/09/07	3	15.28	2	15.38	15.30	1	6,218	0.02%
2021/09/06	1	15.55	5	15.60	15.40	-4	6,263	-0.06%
2021/08/25	10	15.45	0	0.00	15.55	10	6,761	0.15%
2021/08/24	0	0.00	1	15.25	15.50	-1	6,853	-0.01%
2021/08/23	1	15.15	0	0.00	15.15	1	6,982	0.01%
2021/08/20	1	14.85	1	14.95	14.95	0	7,200	0.00%
2021/08/18	0	0.00	2	14.90	15.35	-2	7,344	-0.03%
2021/08/16	2	14.80	7	14.70	14.75	-5	7,425	-0.07%
2021/08/13	3	15.42	8	15.28	15.25	-5	7,547	-0.07%
2021/08/12	1	15.55	1	15.60	15.60	0	7,632	0.00%
2021/08/11	3	15.77	3	15.72	15.65	0	7,764	0.00%
2021/08/10	3	15.97	3	15.95	15.95	0	7,977	0.00%
2021/08/09	0	0.00	3	16.20	16.20	-3	8,277	-0.04%
2021/08/06	10	15.95	0	0.00	15.90	10	8,449	0.12%
2021/08/03	1	15.75	1	15.80	15.75	0	10,126	0.00%
2021/07/29	1	17.10	14	17.19	17.20	-13	10,756	-0.12%
2021/07/28	25	16.93	0	0.00	17.05	25	10,864	0.23%
2021/07/27	6	17.31	0	0.00	17.20	6	11,249	0.05%
2021/07/26	6	17.56	2	17.55	17.50	4	11,528	0.03%
2021/07/23	0	0.00	5	17.65	17.70	-5	12,031	-0.04%
2021/07/22	2	17.45	0	0.00	17.45	2	12,240	0.02%
2021/07/21	3	17.48	0	0.00	17.40	3	12,592	0.02%
2021/07/20	8	17.54	0	0.00	17.45	8	13,084	0.06%
2021/07/14	2	17.15	0	0.00	17.25	2	14,753	0.01%
2021/07/13	1	17.30	0	0.00	17.20	1	15,516	0.01%
2021/07/09	6	17.19	3	17.22	17.25	3	16,041	0.02%
2021/07/08	1	17.35	0	0.00	17.30	1	16,191	0.01%
2021/07/06	0	0.00	2	17.35	17.45	-2	16,643	-0.01%
2021/07/05	0	0.00	4	17.09	17.20	-4	16,652	-0.02%
2021/07/02	1	16.95	0	0.00	16.90	1	16,708	0.01%
2021/07/01	3	17.20	2	17.20	16.95	1	16,780	0.01%
2021/06/30	1	16.85	5	16.98	16.95	-4	16,878	-0.02%
2021/06/29	9	16.67	10	16.68	16.65	-1	16,922	-0.01%
2021/06/28	2	16.70	3	16.83	16.85	-1	17,096	-0.01%
2021/06/25	19	16.80	5	16.76	16.70	14	17,300	0.08%
2021/06/23	0	0.00	3	16.50	16.50	-3	17,774	-0.02%
2021/06/22	1	16.35	1	16.35	16.35	0	18,269	0.00%
2021/06/21	9	16.17	5	16.10	16.10	4	18,332	0.02%
2021/06/18	1	16.60	1	16.40	16.40	0	18,345	0.00%
2021/06/17	2	16.50	2	16.60	16.60	0	18,306	0.00%
2021/06/16	4	16.58	5	16.60	16.55	-1	18,454	-0.01%
2021/06/15	3	16.67	4	16.65	16.65	-1	18,507	-0.01%
2021/06/10	4	16.70	5	16.78	16.80	-1	18,535	-0.01%
2021/06/09	5	16.88	3	16.75	16.75	2	18,714	0.01%
2021/06/08	6	17.07	3	17.05	17.00	3	18,820	0.02%
2021/06/07	9	17.26	11	17.12	17.10	-2	19,045	-0.01%
2021/06/04	2	17.58	2	17.52	17.50	0	18,928	0.00%
2021/06/03	2	17.70	0.2	17.75	17.75	1.8	18,984	0.01%
2021/06/02	1	17.65	2	17.78	17.70	-1	19,069	-0.01%
2021/06/01	6	17.50	4	17.61	17.70	2	18,996	0.01%
2021/05/31	7	17.58	4	17.56	17.50	3	18,961	0.02%
2021/05/28	3	17.53	2	17.65	17.65	1	18,896	0.01%
2021/05/24	4	16.66	1	16.50	16.65	3	18,996	0.02%
2021/05/21	2	16.23	15	16.46	16.65	-13	18,932	-0.07%
2021/05/20	7	16.05	6	16.15	16.10	1	18,760	0.01%
2021/05/19	4	16.04	4	16.25	16.25	0	18,665	0.00%
2021/05/18	14	16.05	5	15.91	16.20	9	18,597	0.05%
2021/05/17	13	15.70	4	15.26	15.00	9	18,403	0.05%
2021/05/14	3	16.40	15	16.29	16.20	-12	18,194	-0.07%
2021/05/13	3	16.20	2	16.35	16.10	1	17,976	0.01%
2021/05/12	20	16.91	19	17.18	16.40	1	17,636	0.01%
2021/05/11	13	18.22	2	18.48	17.95	11	16,906	0.07%
2021/05/10	10	18.38	10	18.65	18.55	0	16,422	0.00%
2021/05/07	4	18.36	5	18.42	18.60	-1	15,989	-0.01%
2021/05/06	7	18.38	6	18.50	18.45	1	15,900	0.01%
2021/05/05	2	18.35	23	18.58	18.45	-21	15,720	-0.13%
2021/05/04	21	18.16	9	18.04	18.05	12	15,494	0.08%
2021/05/03	11	19.05	7	19.24	18.95	4	14,976	0.03%
2021/04/29	8	18.74	30	19.07	19.30	-22	14,545	-0.15%
2021/04/28	11	18.53	1	18.55	18.45	10	14,027	0.07%
2021/04/27	39	18.87	3	18.85	18.75	36	13,826	0.26%
2021/04/26	15	18.95	3	18.77	18.95	12	13,475	0.09%
2021/04/23	9	18.36	1	18.35	18.40	8	13,019	0.06%
2021/04/22	12	18.63	10	18.65	18.50	2	12,820	0.02%
2021/04/21	5	18.08	0	0.00	18.45	5	12,099	0.04%
2021/04/20	26	18.35	26	18.38	18.30	0	11,991	0.00%
2021/04/19	20	18.68	11	18.40	18.95	9	11,847	0.08%
2021/04/16	7	17.36	7	17.40	17.70	0	11,440	0.00%
2021/04/15	0	0.00	2	16.80	16.80	-2	11,678	-0.02%
2021/04/14	3	16.33	0	0.00	16.45	3	12,089	0.02%
2021/04/13	22	16.67	25	16.49	16.35	-3	12,530	-0.02%
2021/04/09	3	16.05	0	0.00	16.05	3	12,301	0.02%
2021/04/08	12	15.94	147	15.93	16.05	-135	12,582	-1.07%	大賣/鉅額交易
2021/04/07	10	15.85	27	15.91	15.95	-17	13,102	-0.13%
2021/04/06	2	15.90	0	0.00	15.85	2	13,097	0.02%
2021/04/01	49	15.55	0	0.00	15.65	49	12,953	0.38%
2021/03/31	68	15.45	16	15.43	15.60	52	12,884	0.40%
2021/03/30	20	15.28	0	0.00	15.45	20	12,676	0.16%
2021/03/29	34	15.13	10	15.20	15.20	24	12,468	0.19%
2021/03/26	10	15.05	0	0.00	15.10	10	12,538	0.08%
2021/03/25	30	15.11	9	15.25	15.40	21	12,267	0.17%
2021/03/22	0	0.00	20	14.80	14.85	-20	11,719	-0.17%
2021/03/19	0	0.00	2	14.70	14.80	-2	11,743	-0.02%
2021/03/17	0	0.00	20	14.45	14.55	-20	11,632	-0.17%
2021/03/15	1	14.50	10	14.50	14.50	-9	11,914	-0.08%
2021/03/12	7	14.34	0	0.00	14.40	7	12,001	0.06%
2021/02/25	0	0.00	4	14.30	14.35	-4	11,958	-0.03%
2021/02/05	2	13.93	1	13.80	13.85	1	11,820	0.01%
2021/02/04	1	13.60	0	0.00	13.65	1	11,740	0.01%
2021/02/02	20	13.80	0	0.00	13.75	20	11,963	0.17%
2021/01/28	2	13.60	2	13.55	13.55	0	11,840	0.00%
2021/01/25	2	13.78	2	13.80	13.80	0	11,636	0.00%
2021/01/21	5	13.85	0	0.00	13.90	5	11,551	0.04%
2021/01/20	0	0.00	5	13.85	13.75	-5	11,437	-0.04%
2021/01/18	3	13.83	2	13.90	14.15	1	11,226	0.01%
2021/01/15	0	0.00	50	14.06	13.95	-50	11,118	-0.45%
2021/01/13	5	14.30	0	0.00	14.40	5	10,826	0.05%
2021/01/12	16	14.58	26	14.23	14.05	-10	10,566	-0.09%
2021/01/11	26	14.77	3	14.85	14.75	23	10,218	0.23%
2021/01/08	43	14.93	76	14.95	15.20	-33	9,826	-0.34%
2021/01/06	46	14.41	28	14.24	14.20	18	8,507	0.21%
2021/01/05	0	0.00	200	13.90	13.90	-200	7,848	-2.55%	大賣/鉅額交易
2021/01/04	270	13.80	0	0.00	13.95	270	7,708	3.50%	大買/鉅額交易
2020/12/31	2	13.73	3	13.62	13.55	-1	7,479	-0.01%
2020/12/30	4	13.80	3	14.10	14.10	1	7,039	0.01%
2020/12/24	0	0.00	1	12.95	13.00	-1	6,143	-0.02%
2020/12/22	0	0.00	1	13.40	12.80	-1	6,121	-0.02%
2020/12/18	0	0.00	0.5	12.75	12.70	-0.5	5,895	-0.01%
2020/12/17	2	12.70	0	0.00	12.80	2	5,856	0.03%
2020/12/07	0	0.00	10	12.95	13.00	-10	5,465	-0.18%
2020/12/03	1	12.45	0	0.00	12.45	1	5,046	0.02%
2020/11/17	0	0.00	8.9	11.45	11.50	-8.9	4,525	-0.20%
2020/11/10	0	0.00	5	11.27	11.20	-5	4,640	-0.11%
2020/11/09	0	0.00	5	11.13	11.15	-5	4,884	-0.10%
2020/10/30	0	0.00	0.2	10.80	10.90	-0.2	6,218	0.00%
2020/10/29	0	0.00	90	10.80	10.85	-90	6,233	-1.44%
2020/10/28	0	0.00	100	10.90	10.90	-100	6,322	-1.58%
2020/10/27	0	0.00	0.1	10.95	10.95	-0.1	6,529	0.00%
2020/10/06	1	10.95	0	0.00	10.95	1	8,750	0.01%
2020/09/16	0	0.00	100	11.20	11.20	-100	9,487	-1.05%
2020/09/10	0	0.00	7	10.95	10.95	-7	9,350	-0.07%
2020/09/01	2	11.10	0	0.00	11.10	2	9,365	0.02%
2020/08/27	1	10.75	0	0.00	10.75	1	9,044	0.01%
2020/08/25	0	0.00	2	10.75	10.75	-2	9,035	-0.02%
2020/08/20	50	10.50	0	0.00	10.60	50	8,927	0.56%
2020/08/18	1	10.90	0	0.00	10.85	1	8,734	0.01%
2020/08/11	105	11.87	0	0.00	11.80	105	7,939	1.32%	大買/鉅額交易
2020/08/10	12	11.86	0	0.00	11.85	12	7,715	0.16%
2020/08/06	85	11.80	0	0.00	11.75	85	7,151	1.19%
2020/08/04	1	11.65	0	0.00	11.70	1	6,782	0.01%
2020/07/31	5	11.80	0	0.00	11.90	5	6,653	0.08%
2020/07/29	2	11.65	0	0.00	11.60	2	6,059	0.03%
2020/07/27	2	11.95	0.5	11.55	11.60	1.5	5,733	0.03%
2020/07/23	0	0.00	76	11.75	11.60	-76	5,176	-1.47%
2020/07/22	50	11.75	0	0.00	11.75	50	5,104	0.98%
2020/07/20	0.1	11.30	6	11.35	11.35	-5.9	4,755	-0.12%
2020/07/13	0	0.00	10	11.65	11.70	-10	4,457	-0.22%
2020/07/10	10	11.70	0	0.00	11.70	10	4,318	0.23%
2020/07/09	8	11.62	10	11.60	11.60	-2	3,928	-0.05%
2020/07/08	5	11.10	0	0.00	11.15	5	3,510	0.14%
2020/07/01	0	0.00	3.2	10.40	10.40	-3.2	3,185	-0.10%
2020/06/24	5	10.45	0	0.00	10.45	5	3,229	0.15%
2020/06/12	0	0.00	1	10.00	10.10	-1	3,039	-0.03%
2020/06/10	0	0.00	2	10.45	10.45	-2	2,991	-0.07%
2020/06/08	0	0.00	13	10.33	10.40	-13	3,039	-0.43%
2020/06/04	2	10.20	0	0.00	10.15	2	2,992	0.07%
2020/05/27	1	9.93	1	9.98	9.94	0	2,931	0.00%
2020/05/26	10	9.94	0	0.00	9.94	10	2,940	0.34%
2020/05/21	1	9.95	0	0.00	9.97	1	2,915	0.03%
2020/05/20	0.1	9.92	0	0.00	9.95	0.1	2,909	0.00%
2020/05/19	0	0.00	1	10.00	9.98	-1	2,905	-0.03%
2020/05/15	0.1	9.96	0	0.00	9.96	0.1	2,865	0.00%
2020/05/05	5	9.63	0	0.00	9.68	5	2,798	0.18%
2020/03/27	1	9.03	1	9.09	9.19	0	4,072	0.00%
2020/03/17	0.1	8.30	0	0.00	8.35	0.1	4,634	0.00%
2020/03/13	2	8.46	2	8.50	8.70	0	4,672	0.00%
2020/03/03	0	9.92	0	0.00	9.92	0	5,023	0.00%
2020/02/27	2	9.81	2	9.80	9.85	0	5,237	0.00%
2020/02/26	0	9.85	0	0.00	9.85	0	5,356	0.00%
2020/02/25	1	9.90	1	9.91	9.89	0	5,512	0.00%
2020/02/18	0.1	10.05	0	0.00	10.05	0.1	6,175	0.00%
2020/02/12	0	0.00	0.8	10.05	10.05	-0.8	6,692	-0.01%
2020/02/05	0.1	10.15	0	0.00	10.15	0.1	7,016	0.00%
2020/02/04	1	10.15	1	10.15	10.20	0	6,995	0.00%
2020/01/31	0	0.00	10	10.15	10.20	-10	6,969	-0.14%
2020/01/15	10	10.65	0.1	10.60	10.60	9.9	6,956	0.14%
2019/12/31	0	0.00	1	11.00	11.25	-1	6,988	-0.01%
2019/12/18	0	0.00	1	10.75	10.85	-1	5,472	-0.02%
2019/12/17	0	0.00	3.3	10.55	10.70	-3.3	5,344	-0.06%
2019/12/03	0	0.00	5	10.50	10.55	-5	4,839	-0.10%
2019/12/02	0	0.00	30	10.50	10.55	-30	4,829	-0.62%
2019/11/26	0	0.00	1.4	10.55	10.45	-1.4	4,629	-0.03%
2019/11/18	0	0.00	6	9.92	9.92	-6	3,930	-0.15%
2019/11/12	6	9.82	1	9.94	9.80	5	3,658	0.14%
2019/11/11	0	0.00	1	9.58	9.54	-1	3,420	-0.03%
2019/11/06	30	9.60	1	9.51	9.55	29	3,762	0.77%
2019/11/04	0	0.00	1	9.33	9.39	-1	3,684	-0.03%
2019/10/18	0	0.00	3	9.17	9.15	-3	3,604	-0.08%
2019/10/07	0.5	8.90	0	0.00	8.91	0.5	3,179	0.02%
2019/09/26	1	8.86	0	0.00	8.86	1	3,214	0.03%
2019/09/23	2	9.04	0	0.00	9.03	2	3,155	0.06%
2019/09/20	1	8.99	0	0.00	9.00	1	3,129	0.03%
2019/09/18	5	8.96	0	0.00	8.97	5	3,091	0.16%
2019/09/03	1	8.76	0	0.00	8.77	1	2,962	0.03%
2019/08/02	1	9.32	0	0.00	9.35	1	1,964	0.05%
2019/07/01	0	0.00	0	9.49	9.49	0	2,427	0.00%
2019/06/27	1	9.45	2	9.45	9.45	-1	2,505	-0.04%
2019/06/26	1	9.45	3	9.47	9.44	-2	2,514	-0.08%
2019/06/20	0	0.00	1	9.40	9.43	-1	2,728	-0.04%
2019/06/13	0.7	9.26	0	0.00	9.27	0.7	3,248	0.02%
2019/06/12	1	9.30	1	9.27	9.27	0	3,394	0.00%
2019/06/03	1	9.25	1	9.26	9.24	0	3,806	0.00%
2019/05/14	1	9.17	1	9.19	9.20	0	4,048	0.00%
2019/05/10	1	9.30	1	9.38	9.33	0	3,990	0.00%
2019/05/08	4	9.29	3	9.32	9.36	1	3,947	0.03%
2019/05/07	1	9.28	1	9.28	9.28	0	3,794	0.00%
2019/05/06	3	9.30	1	9.27	9.27	2	3,777	0.05%
2019/05/02	0	0.00	7	9.41	9.41	-7	3,691	-0.19%
2019/04/30	1	9.30	1	9.30	9.30	0	3,635	0.00%
2019/04/24	3	9.32	0	0.00	9.35	3	3,610	0.08%
2019/04/23	2	9.35	0	0.00	9.35	2	3,583	0.06%
2019/04/22	2	9.39	0	9.37	9.37	2	3,573	0.05%
2019/04/12	1	9.38	0	0.00	9.40	1	3,512	0.03%
2019/04/09	0	0.00	1	9.49	9.49	-1	3,464	-0.03%
2019/04/08	1	9.41	1	9.42	9.42	0	3,425	0.00%
2019/04/03	3	9.38	2	9.39	9.42	1	3,225	0.03%
2019/03/27	1	9.62	0	0.00	9.62	1	2,976	0.03%
2019/03/25	1.9	9.45	1	9.47	9.47	0.9	2,888	0.03%
2019/03/22	2	9.66	2	9.66	9.66	0	2,805	0.00%
2019/03/15	2	9.62	2	9.65	9.68	0	2,211	0.00%
2019/03/14	0	0.00	1	9.63	9.60	-1	2,066	-0.05%
2019/03/12	4	9.60	4	9.60	9.56	0	1,902	0.00%
2019/03/11	1	9.60	1	9.65	9.69	0	1,830	0.00%
2019/03/08	1	9.46	0	0.00	9.47	1	1,797	0.06%
2019/03/07	1	9.30	1	9.36	9.36	0	1,700	0.00%
2019/03/05	0	0.00	2	9.28	9.26	-2	1,653	-0.12%
2019/03/04	0	0.00	6.3	9.25	9.26	-6.3	1,632	-0.39%
2019/02/25	4	9.22	2	9.23	9.24	2	1,546	0.13%
2019/02/20	0	0.00	0.1	9.20	9.20	-0.1	1,401	-0.01%
2019/02/14	0	0.00	1	9.20	9.16	-1	1,331	-0.08%
2019/02/13	1	9.18	1	9.17	9.17	0	1,329	0.00%
2019/02/12	1	9.10	0	0.00	9.14	1	1,317	0.08%
2019/01/15	0	0.00	0.3	9.02	9.02	-0.3	1,497	-0.02%
2019/01/07	1	8.96	1	8.96	8.96	0	1,703	0.00%
2018/12/27	1	8.89	1	8.89	8.89	0	2,021	0.00%
2018/12/26	4	8.88	4	8.88	8.88	0	2,012	0.00%
2018/12/25	3	8.90	3	8.88	8.88	0	2,039	0.00%
2018/12/21	4	8.91	4	8.89	8.89	0	2,121	0.00%
2018/12/19	9	8.95	9	8.99	8.98	0	2,107	0.00%
2018/12/18	4	9.05	4	9.04	9.02	0	2,055	0.00%
2018/12/17	2.1	9.07	2	9.11	9.10	0.1	2,073	0.00%
2018/12/11	0	0.00	5.6	9.11	9.15	-5.6	2,109	-0.27%
2018/12/06	6	9.12	7	9.08	9.08	-1	2,167	-0.05%
2018/12/05	1	9.28	0	0.00	9.21	1	2,142	0.05%
2018/12/03	1	9.41	1	9.45	9.44	0	2,217	0.00%
2018/11/23	8	9.14	8	9.11	9.11	0	2,333	0.00%
2018/11/22	1	9.19	1	9.21	9.21	0	2,327	0.00%
2018/11/21	1	9.22	1	9.22	9.22	0	2,348	0.00%
2018/11/20	2	9.30	2	9.28	9.28	0	2,373	0.00%
2018/11/19	2	9.32	2	9.34	9.35	0	2,492	0.00%
2018/11/13	3	9.10	3	9.12	9.15	0	2,732	0.00%
2018/11/12	3	9.17	3	9.23	9.24	0	2,738	0.00%
2018/11/05	1	9.21	1	9.24	9.25	0	2,878	0.00%
2018/11/02	4	9.21	4	9.20	9.20	0	2,919	0.00%
2018/11/01	9	9.23	9	9.23	9.23	0	2,965	0.00%
2018/10/31	5	9.20	5	9.24	9.24	0	3,043	0.00%
2018/10/22	1	9.15	1	9.19	9.18	0	3,153	0.00%
2018/10/16	6	9.28	6	9.33	9.39	0	3,021	0.00%
2018/10/11	0	0.00	3	9.30	9.37	-3	2,898	-0.10%
2018/08/13	1	11.30	0	0.00	11.15	1	3,122	0.03%
2018/07/24	0	0.00	3	10.95	10.95	-3	2,696	-0.11%
2018/06/07	0	0.00	10	11.70	11.75	-10	2,593	-0.39%
2018/06/06	7	11.55	0	0.00	11.60	7	2,541	0.28%
2018/04/23	3	11.15	0	0.00	11.10	3	3,203	0.09%
2018/04/11	3.1	11.30	0	0.00	11.30	3.1	3,314	0.09%
2018/03/30	0	0.00	6	11.25	11.30	-6	3,526	-0.17%
2018/03/16	0	0.00	0.5	11.25	11.20	-0.5	3,804	-0.01%
2018/02/05	0	0.00	1	11.70	11.65	-1	4,742	-0.02%
2018/02/02	0	0.00	10	11.95	11.95	-10	4,693	-0.21%
2018/01/30	10	11.95	0	0.00	12.00	10	4,661	0.21%
2018/01/23	0	0.00	50	11.86	11.95	-50	4,370	-1.14%
2018/01/19	0	0.00	39.1	11.93	11.85	-39.1	4,269	-0.92%
2018/01/18	0	0.00	66	11.87	11.95	-66	4,179	-1.58%
2018/01/16	0	0.00	2	11.65	11.70	-2	3,966	-0.05%
2018/01/15	1	11.55	0	0.00	11.55	1	3,910	0.03%
2018/01/12	0	0.00	5	11.50	11.50	-5	4,006	-0.12%
2018/01/10	40	11.55	5	11.55	11.50	35	4,000	0.87%
2018/01/09	10	11.55	10	11.55	11.50	0	3,996	0.00%
2018/01/05	35	11.27	0	0.00	11.35	35	3,981	0.88%
2018/01/04	15	11.27	0	0.00	11.20	15	3,927	0.38%
2018/01/03	45	11.33	5	11.30	11.30	40	3,885	1.03%
2018/01/02	0	0.00	0.8	11.35	11.40	-0.8	3,768	-0.02%