群益證 (6005)-玉山-城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
21.80
漲跌
▲0.20
漲幅
+0.93%
成交量
3,343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(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－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/11/22	0	0.00	2	21.75	21.80	-2	3,820	-0.05%
2024/11/21	5	21.55	0	0.00	21.60	5	3,796	0.13%
2024/11/20	1	21.55	0	0.00	21.60	1	3,770	0.03%
2024/11/19	2	21.55	0	0.00	21.55	2	3,740	0.05%
2024/11/18	1.2	21.58	0	0.00	21.50	1.2	3,718	0.03%
2024/11/14	3.2	21.75	0	0.00	21.80	3.2	3,735	0.09%
2024/11/13	2	21.88	0	0.00	22.05	2	3,719	0.05%
2024/11/12	0.1	21.95	0	0.00	22.00	0.1	3,763	0.00%
2024/11/11	1.1	22.05	0	0.00	22.30	1.1	3,726	0.03%
2024/11/05	1	21.90	0	0.00	21.90	1	3,863	0.03%
2024/11/04	0	0.00	1	22.15	22.15	-1	3,979	-0.03%
2024/11/01	2	21.85	0	0.00	22.10	2	4,162	0.05%
2024/10/30	1	22.00	0	0.00	22.30	1	4,245	0.02%
2024/10/29	1	21.90	0	0.00	22.00	1	4,286	0.02%
2024/10/25	0	22.35	0	0.00	22.30	0	4,416	0.00%
2024/10/24	0	22.45	0	0.00	22.25	0	4,526	0.00%
2024/10/23	2	22.40	0	0.00	22.40	2	4,704	0.04%
2024/10/22	0	22.90	1	22.90	22.90	-1	4,714	-0.02%
2024/10/21	1	22.70	3.6	22.64	22.75	-2.6	4,976	-0.05%
2024/10/18	0.1	22.40	1.5	22.45	22.40	-1.4	5,279	-0.03%
2024/10/17	2	22.20	3	22.30	22.30	-1	5,670	-0.02%
2024/10/16	5	22.22	0	0.00	22.20	5	6,029	0.08%
2024/10/15	0	0.00	3.2	22.27	22.45	-3.2	6,400	-0.05%
2024/10/14	0	0.00	0.2	21.75	21.80	-0.2	6,622	0.00%
2024/10/11	1	21.50	2	21.48	21.45	-1	6,872	-0.01%
2024/10/09	1	21.40	0	0.00	21.30	1	7,101	0.01%
2024/09/24	1	21.10	1	21.05	21.10	0	8,137	0.00%
2024/09/23	6	21.11	1	21.20	21.20	5	8,116	0.06%
2024/09/20	4	20.88	0	0.00	21.40	4	8,106	0.05%
2024/09/19	0	0.00	1	20.80	20.90	-1	8,051	-0.01%
2024/09/18	3	20.67	0	0.00	20.55	3	8,099	0.04%
2024/09/13	0	0.00	21	21.05	21.05	-21	8,296	-0.25%
2024/09/12	0	21.05	2	20.95	21.00	-2	8,470	-0.02%
2024/09/11	0	20.90	0	0.00	20.65	0	8,568	0.00%
2024/09/10	0	0.00	1	21.20	20.95	-1	8,563	-0.01%
2024/09/09	1	20.80	0	0.00	21.25	1	8,626	0.01%
2024/09/05	0	0.00	3	21.25	21.15	-3	9,097	-0.03%
2024/09/04	3	20.97	13	21.05	20.95	-10	9,390	-0.11%
2024/09/03	2	21.80	0	0.00	21.80	2	9,704	0.02%
2024/09/02	0	0.00	35	21.79	21.80	-35	10,112	-0.35%
2024/08/29	0	0.00	11	21.80	21.95	-11	10,608	-0.10%
2024/08/28	0	0.00	0.2	21.95	21.95	-0.2	10,826	0.00%
2024/08/27	2.2	21.85	0	0.00	22.00	2.2	11,095	0.02%
2024/08/26	0	0.00	2	22.25	22.25	-2	11,295	-0.02%
2024/08/23	1	21.85	4	21.85	21.90	-3	11,433	-0.03%
2024/08/21	4.1	21.91	1	21.95	22.00	3.1	11,556	0.03%
2024/08/20	1	22.15	1	22.20	22.05	0	11,617	0.00%
2024/08/16	2	21.93	4	22.00	21.95	-2	11,790	-0.02%
2024/08/15	5	21.74	0	0.00	21.55	5	11,890	0.04%
2024/08/14	2	21.73	5	21.75	21.90	-3	12,120	-0.02%
2024/08/13	5	21.46	0	0.00	21.35	5	12,275	0.04%
2024/08/09	2	21.25	0	0.00	21.35	2	12,803	0.02%
2024/08/08	10	20.96	0	0.00	21.05	10	12,872	0.08%
2024/08/06	6	20.05	2	20.45	20.35	4	13,226	0.03%
2024/08/05	14.4	20.67	50	20.81	20.55	-35.6	13,375	-0.27%
2024/08/02	17	22.89	0	0.00	22.75	17	13,796	0.12%
2024/08/01	4	23.44	0	0.00	23.70	4	14,027	0.03%
2024/07/31	3	23.35	0	0.00	23.40	3	14,192	0.02%
2024/07/30	13	22.68	2	22.80	23.15	11	14,406	0.08%
2024/07/26	15.1	22.93	0	0.00	22.90	15.1	14,549	0.10%
2024/07/23	1	23.50	1	23.45	23.50	0	14,716	0.00%
2024/07/22	3	23.17	6	23.35	23.10	-3	14,843	-0.02%
2024/07/19	9	23.61	0	0.00	23.55	9	14,716	0.06%
2024/07/18	5	24.00	2	24.08	24.30	3	14,769	0.02%
2024/07/17	16.2	23.57	5	23.75	23.80	11.2	14,861	0.08%
2024/07/16	42	23.40	5	23.70	23.60	37	15,402	0.24%
2024/07/15	15.3	24.91	0	0.00	24.85	15.3	15,638	0.10%
2024/07/12	4	25.10	2	25.15	25.00	2	16,053	0.01%
2024/07/11	1	25.15	0	0.00	25.05	1	15,948	0.01%
2024/07/10	0	0.00	10	25.15	25.20	-10	15,990	-0.06%
2024/07/09	26	24.92	0	0.00	24.85	26	15,907	0.16%
2024/07/08	72	25.17	2	25.00	25.25	70	15,867	0.44%
2024/07/05	7	25.16	0.2	25.30	25.10	6.8	15,927	0.04%
2024/07/04	4	25.34	20	25.52	25.30	-16	16,052	-0.10%
2024/07/02	1	25.30	2	25.10	25.35	-1	16,511	-0.01%
2024/07/01	3	25.35	4	25.48	25.35	-1	16,510	-0.01%
2024/06/28	3	25.20	4	25.30	25.10	-1	16,544	-0.01%
2024/06/27	3	24.93	0	0.00	25.00	3	16,759	0.02%
2024/06/26	2	25.10	4	25.30	25.05	-2	16,809	-0.01%
2024/06/25	0	0.00	4	25.30	25.30	-4	16,961	-0.02%
2024/06/24	10	25.25	2.2	25.39	25.45	7.8	17,015	0.05%
2024/06/21	2	25.00	9	25.11	25.25	-7	17,046	-0.04%
2024/06/20	12	24.60	0	0.00	24.65	12	16,862	0.07%
2024/06/19	1	24.80	7	24.80	24.80	-6	16,962	-0.04%
2024/06/17	0.5	24.35	2	24.60	24.30	-1.5	17,227	-0.01%
2024/06/14	2	24.53	0	0.00	24.50	2	17,280	0.01%
2024/06/13	3.2	24.29	0	24.55	24.65	3.2	17,365	0.02%
2024/06/12	7	24.05	0	0.00	24.15	7	17,438	0.04%
2024/06/11	3.1	24.44	0	0.00	24.10	3.1	17,862	0.02%
2024/06/07	1.1	24.36	2	24.45	24.30	-0.9	17,723	-0.01%
2024/06/06	1	24.60	4	24.80	24.55	-3	17,471	-0.02%
2024/06/05	2.2	24.14	0	0.00	24.00	2.2	17,228	0.01%
2024/06/04	13.1	23.58	0	0.00	23.40	13.1	17,266	0.08%
2024/06/03	0	0.00	1	24.05	23.85	-1	17,282	-0.01%
2024/05/31	9.1	23.86	1	24.00	23.55	8.1	17,165	0.05%
2024/05/30	20.8	24.02	7	24.05	23.85	13.8	17,015	0.08%
2024/05/29	12.5	24.67	1	24.70	24.45	11.5	16,892	0.07%
2024/05/28	8.2	24.92	0	0.00	24.90	8.2	16,838	0.05%
2024/05/27	3.2	25.15	5	25.12	25.05	-1.8	16,913	-0.01%
2024/05/24	1	24.80	8.8	25.04	25.20	-7.8	16,900	-0.05%
2024/05/23	4.4	24.96	10	24.97	24.95	-5.6	16,844	-0.03%
2024/05/22	6.1	25.33	1	25.70	25.40	5.1	16,755	0.03%
2024/05/21	9.2	25.15	73	25.25	25.40	-63.8	16,657	-0.38%
2024/05/20	19.1	26.01	22	25.71	25.75	-2.9	16,514	-0.02%
2024/05/17	16.3	26.32	4.1	26.47	26.45	12.3	16,307	0.08%
2024/05/16	61.4	26.65	30	26.40	26.40	31.4	16,162	0.19%
2024/05/15	40.2	25.55	7	25.64	25.60	33.2	15,853	0.21%
2024/05/14	0.2	24.45	0	0.00	24.95	0.2	15,703	0.00%
2024/05/13	4	24.59	47	24.58	24.60	-43	15,576	-0.28%
2024/05/10	47.2	24.81	5	24.84	24.80	42.2	15,450	0.27%
2024/05/09	13.5	24.09	7.2	23.89	23.75	6.3	15,082	0.04%
2024/05/08	47.3	24.26	98.6	24.45	24.15	-51.3	14,783	-0.35%
2024/05/07	47.1	26.55	103	25.65	25.75	-55.9	14,178	-0.39%	大賣/
2024/05/06	54	26.36	8.4	26.90	26.95	45.6	13,812	0.33%
2024/05/03	63	26.37	170	26.40	26.20	-107	13,611	-0.79%	大賣/鉅額交易
2024/05/02	14	25.44	85	25.18	25.80	-71	13,337	-0.53%
2024/04/30	100	24.90	6	24.86	24.90	94	13,052	0.72%
2024/04/29	25	24.80	124.6	24.91	24.95	-99.6	12,951	-0.77%	大賣/
2024/04/26	11.1	23.95	3	24.08	23.90	8.1	12,610	0.06%
2024/04/25	20.5	24.21	2	24.00	23.85	18.5	12,448	0.15%
2024/04/24	4.1	24.28	3	24.50	24.50	1.1	12,287	0.01%
2024/04/23	12	24.44	6	24.42	24.30	6	11,977	0.05%
2024/04/22	16	24.40	16.3	24.85	24.70	-0.3	11,562	0.00%
2024/04/19	6	22.66	22	23.34	23.50	-16	10,678	-0.15%
2024/04/18	6.2	22.59	26	22.76	23.20	-19.8	9,965	-0.20%
2024/04/17	8.2	21.10	10.1	21.05	21.20	-1.9	9,257	-0.02%
2024/04/16	7	20.96	0	0.00	21.05	7	9,106	0.08%
2024/04/15	2.1	21.36	21	21.44	21.60	-18.9	8,867	-0.21%
2024/04/12	1	21.75	103	21.75	21.75	-102	8,757	-1.16%	大賣/鉅額交易
2024/04/11	10.1	21.55	22	21.55	21.55	-11.9	8,604	-0.14%
2024/04/10	12.2	21.33	0.5	21.35	21.35	11.7	8,450	0.14%
2024/04/09	33	21.27	30	20.95	21.40	3	8,264	0.04%
2024/04/08	44	21.13	215	20.55	21.45	-171	7,941	-2.15%	大賣/鉅額交易
2024/04/03	11	19.50	15	19.60	19.75	-4	7,514	-0.05%
2024/04/02	1.5	19.72	5	19.71	19.70	-3.5	7,444	-0.05%
2024/04/01	25	19.66	13.6	19.56	19.70	11.4	7,328	0.16%
2024/03/29	21	19.02	1	19.15	19.15	20	7,007	0.29%
2024/03/28	14	19.03	4	19.20	18.95	10	6,912	0.14%
2024/03/27	0	0.00	6	18.98	19.05	-6	6,710	-0.09%
2024/03/26	1	18.80	0	0.00	18.90	1	6,617	0.02%
2024/03/25	7	18.99	5	19.05	19.00	2	6,522	0.03%
2024/03/22	4	18.98	2	19.20	19.10	2	6,484	0.03%
2024/03/21	1	19.15	29.2	19.10	19.15	-28.2	6,322	-0.45%
2024/03/20	2	18.60	0	0.00	18.50	2	5,987	0.03%
2024/03/19	1	18.85	18	18.84	18.85	-17	5,893	-0.29%
2024/03/18	7	18.52	1	18.70	18.70	6	5,813	0.10%
2024/03/15	2	18.60	64	18.65	18.60	-62	5,680	-1.09%
2024/03/14	34	18.97	6	18.98	18.80	28	5,393	0.52%
2024/03/13	1	18.30	2	18.40	18.45	-1	4,828	-0.02%
2024/03/12	5	18.30	11	18.22	18.35	-6	4,662	-0.13%
2024/03/11	3	18.07	70.1	17.90	18.10	-67.1	4,528	-1.48%
2024/03/08	3	17.90	42	17.81	17.80	-39	4,369	-0.89%
2024/03/07	6.6	17.85	29	17.97	18.00	-22.4	4,093	-0.55%
2024/03/06	8	17.73	0.4	17.70	17.75	7.7	3,869	0.20%
2024/03/05	2	17.48	8	17.54	17.60	-6	3,824	-0.16%
2024/03/04	1	17.35	0	0.00	17.30	1	3,724	0.03%
2024/03/01	0	0.00	208	17.05	17.05	-208	3,648	-5.70%	大賣/鉅額交易
2024/02/29	200	16.80	4	16.80	16.75	196	3,557	5.51%	大買/鉅額交易
2024/02/26	0	16.45	0	0.00	16.40	0	3,361	0.00%
2024/02/23	10	16.55	0	0.00	16.45	10	3,362	0.30%
2024/02/22	2	16.43	0	0.00	16.45	2	3,387	0.06%
2024/02/19	0	0.00	4	16.60	16.55	-4	3,366	-0.12%
2024/02/16	0	0.00	1	16.25	16.40	-1	3,371	-0.03%
2024/02/15	0	0.00	0.6	16.10	16.15	-0.6	3,298	-0.02%
2024/01/30	2	16.05	1	16.05	16.10	1	3,229	0.03%
2024/01/29	1	16.15	0	0.00	16.20	1	3,237	0.03%
2024/01/26	0	0.00	0.2	16.12	16.15	-0.2	3,232	-0.01%
2024/01/24	0	0.00	5	16.05	16.05	-5	3,192	-0.16%
2024/01/23	0	0.00	2	15.90	15.95	-2	3,194	-0.06%
2024/01/19	0	0.00	0.5	15.70	15.70	-0.5	3,181	-0.01%
2024/01/18	2	15.58	1	15.65	15.60	1	3,165	0.03%
2024/01/17	5	15.58	4	15.71	15.50	1	3,145	0.03%
2024/01/16	103	15.85	0.2	15.95	15.85	102.8	3,090	3.33%	大買/鉅額交易
2024/01/12	11.1	16.10	2	16.19	16.10	9.1	3,033	0.30%
2024/01/11	2	16.20	3.2	16.20	16.20	-1.2	3,023	-0.04%
2024/01/10	0.3	16.10	0	0.00	16.10	0.3	3,158	0.01%
2024/01/09	1.1	16.15	1.1	16.29	16.15	0	3,150	0.00%
2024/01/08	1	16.45	2	16.40	16.30	-1	3,132	-0.03%
2024/01/04	1	16.10	2.3	16.15	16.10	-1.3	3,096	-0.04%
2024/01/03	2	16.15	2	16.17	16.05	0	3,178	0.00%
2024/01/02	10	16.15	3	16.28	16.30	7	3,129	0.22%
2023/12/29	1	16.25	3.2	16.32	16.35	-2.2	3,083	-0.07%
2023/12/27	0	0.00	1.3	16.05	16.10	-1.3	3,016	-0.04%
2023/12/26	1	15.95	1	15.95	16.00	0	3,002	0.00%
2023/12/22	0	0.00	0.3	16.05	15.85	-0.3	3,017	-0.01%
2023/12/20	0	0.00	2	16.05	16.10	-2	2,957	-0.07%
2023/12/19	2	15.93	0	0.00	16.00	2	2,935	0.07%
2023/12/15	3	16.25	4	16.23	16.20	-1	2,911	-0.03%
2023/12/14	17.2	16.10	0	0.00	16.15	17.2	2,793	0.62%
2023/12/11	1	15.90	1	15.95	15.95	0	2,748	0.00%
2023/12/08	4.1	15.78	7.4	15.70	15.90	-3.3	2,697	-0.12%
2023/12/07	2	15.50	0	0.00	15.50	2	2,546	0.08%
2023/12/06	0	0.00	0.5	15.50	15.55	-0.5	2,541	-0.02%
2023/12/04	0	0.00	0.1	15.45	15.55	-0.1	2,526	0.00%
2023/12/01	0	0.00	0.1	15.45	15.45	-0.1	2,463	0.00%
2023/11/30	2	15.45	2	15.38	15.40	0	2,452	0.00%
2023/11/29	1	15.40	3	15.45	15.45	-2	2,383	-0.08%
2023/11/27	20	15.30	0	0.00	15.25	20	2,350	0.85%
2023/11/22	30	15.32	50	15.35	15.40	-20	2,326	-0.86%
2023/11/21	0	0.00	1.3	15.37	15.45	-1.3	2,307	-0.06%
2023/11/17	0	0.00	3.1	15.15	15.20	-3.1	2,263	-0.14%
2023/11/16	0	0.00	50	15.00	15.05	-50	2,246	-2.23%
2023/11/15	0	0.00	39	14.95	15.05	-39	2,254	-1.73%
2023/11/13	0	0.00	2.2	14.75	14.65	-2.2	2,250	-0.10%
2023/11/10	1	14.60	1	14.70	14.60	0	2,286	0.00%
2023/11/09	0	0.00	8	14.70	14.70	-8	2,323	-0.34%
2023/11/08	0	0.00	1.2	14.81	14.80	-1.2	2,447	-0.05%
2023/11/06	0	0.00	2.3	14.77	14.80	-2.3	2,567	-0.09%
2023/11/03	0	0.00	0.2	14.60	14.65	-0.2	2,578	-0.01%
2023/11/01	2	14.38	0	0.00	14.40	2	2,696	0.07%
2023/10/31	14.4	14.30	1	14.40	14.25	13.4	2,780	0.48%
2023/10/30	4	14.40	1	14.51	14.35	3	2,951	0.10%
2023/10/26	39.9	14.41	0.5	14.50	14.35	39.3	3,111	1.26%
2023/10/25	6	14.55	0	0.00	14.60	6	3,197	0.19%
2023/10/24	0.3	14.45	0	0.00	14.45	0.3	3,314	0.01%
2023/10/23	2.2	14.45	0	0.00	14.35	2.2	3,499	0.06%
2023/10/20	10	14.38	0.8	14.50	14.50	9.2	3,688	0.25%
2023/10/19	12	14.60	0.2	14.70	14.65	11.8	3,776	0.31%
2023/10/18	0.8	14.44	3	14.80	14.80	-2.2	3,847	-0.06%
2023/10/17	0.4	14.54	4	14.40	14.45	-3.6	3,776	-0.10%
2023/10/16	2	14.45	0	0.00	14.45	2	3,838	0.05%
2023/10/12	27	14.55	0	0.00	14.60	27	4,104	0.66%
2023/10/05	1	14.30	1	14.41	14.40	0	4,233	0.00%
2023/10/04	10.1	14.37	4	14.52	14.20	6.1	4,340	0.14%
2023/10/03	1	14.55	1	14.65	14.55	0	4,354	0.00%
2023/10/02	16.2	14.64	0	0.00	14.65	16.2	4,426	0.37%
2023/09/28	15.4	14.70	0	0.00	14.60	15.4	4,511	0.34%
2023/09/27	9	14.59	0	0.00	14.60	9	4,525	0.20%
2023/09/26	10.4	14.63	0	0.00	14.60	10.4	4,540	0.23%
2023/09/25	5.2	14.75	0.3	14.85	14.75	4.9	4,573	0.11%
2023/09/22	22	14.69	0.8	14.75	14.65	21.2	4,622	0.46%
2023/09/21	48.1	14.89	1	14.90	14.75	47.1	4,630	1.02%
2023/09/20	10	14.98	0	0.00	15.00	10	4,599	0.22%
2023/09/18	10	15.10	0	0.00	15.05	10	4,679	0.21%
2023/09/14	0	0.00	0.3	15.02	15.20	-0.3	4,690	-0.01%
2023/09/13	3.3	14.81	0.8	14.90	14.80	2.5	4,656	0.05%
2023/09/12	3	14.80	0.9	14.90	14.85	2.1	4,760	0.04%
2023/09/08	25	14.84	0	0.00	14.80	25	4,908	0.51%
2023/09/07	1	14.75	1	14.85	14.70	0	4,990	0.00%
2023/09/01	1	14.80	1	14.91	14.85	0	5,651	0.00%
2023/08/31	3	14.80	0	0.00	14.80	3	5,726	0.05%
2023/08/30	0.2	14.90	0	0.00	14.95	0.2	5,839	0.00%
2023/08/28	8.2	14.85	1	14.85	14.75	7.2	5,959	0.12%
2023/08/25	0.2	14.90	0	0.00	14.85	0.2	5,984	0.00%
2023/08/24	3	14.87	0	0.00	14.90	3	6,024	0.05%
2023/08/23	0	0.00	0.1	15.00	14.90	-0.1	6,052	0.00%
2023/08/22	2	14.78	3.2	14.77	14.70	-1.2	6,065	-0.02%
2023/08/21	2.3	14.78	0	0.00	14.80	2.3	6,062	0.04%
2023/08/18	5	14.59	0.3	14.71	14.65	4.7	6,048	0.08%
2023/08/17	1	14.45	2	14.64	14.65	-1	6,052	-0.02%
2023/08/16	15	14.68	4	14.74	14.65	11	6,031	0.18%
2023/08/14	36.3	14.96	4	15.11	14.80	32.3	6,201	0.52%
2023/08/11	3.5	15.17	0.5	15.27	15.15	3	6,164	0.05%
2023/08/10	13	15.08	1	15.15	15.00	12	6,142	0.20%
2023/08/09	27.1	15.28	1	15.35	15.30	26.1	6,466	0.40%
2023/08/08	1.1	15.41	0	0.00	15.40	1.1	6,582	0.02%
2023/08/07	11.5	15.44	0	0.00	15.45	11.5	6,579	0.17%
2023/08/04	11	15.57	1	15.65	15.60	10	6,579	0.15%
2023/08/02	8	15.57	0	0.00	15.35	8	6,546	0.12%
2023/08/01	2	15.95	1	16.00	15.90	1	6,439	0.02%
2023/07/31	0	0.00	42	16.03	15.95	-42	6,439	-0.65%
2023/07/28	0	0.00	4	15.90	15.95	-4	6,416	-0.06%
2023/07/27	3	15.95	30.4	16.03	15.95	-27.4	6,368	-0.43%
2023/07/26	30	15.89	6	15.85	15.85	24	6,256	0.38%
2023/07/25	0.1	15.25	28	15.37	15.55	-28	6,067	-0.46%
2023/07/24	0	0.00	1	15.20	15.10	-1	5,905	-0.02%
2023/07/20	0.2	15.05	3	15.13	15.15	-2.8	5,808	-0.05%
2023/07/19	0	0.00	2	15.08	14.95	-2	5,807	-0.03%
2023/07/18	0	15.10	0.3	14.95	14.85	-0.3	5,810	0.00%
2023/07/17	0	0.00	8.2	14.89	15.05	-8.2	5,835	-0.14%
2023/07/14	0	0.00	4.1	14.60	14.65	-4.1	5,861	-0.07%
2023/07/13	0.1	14.35	1.1	14.36	14.25	-1	5,874	-0.02%
2023/07/12	0	0.00	1	14.55	14.50	-1	6,064	-0.02%
2023/07/11	1	14.55	12	14.56	14.60	-11	6,310	-0.17%
2023/07/10	1	14.30	0	0.00	14.30	1	6,216	0.02%
2023/07/07	5	14.40	0.2	14.43	14.40	4.8	6,164	0.08%
2023/07/05	0	0.00	0.2	14.60	14.45	-0.2	6,114	0.00%
2023/06/29	0	0.00	2.1	14.30	14.25	-2.1	6,031	-0.03%
2023/06/28	0	0.00	0.1	14.30	14.25	-0.1	5,994	0.00%
2023/06/27	6	14.29	0.2	14.40	14.15	5.8	5,985	0.10%
2023/06/26	7	14.42	0	0.00	14.40	7	5,939	0.12%
2023/06/21	0.1	14.50	0	0.00	14.55	0.1	5,909	0.00%
2023/06/19	0	0.00	0	14.67	14.50	0	5,906	0.00%
2023/06/16	0	0.00	3	14.60	14.60	-3	5,887	-0.05%
2023/06/14	10	14.83	1.2	14.73	14.65	8.8	5,828	0.15%
2023/06/12	2.2	14.37	1	14.49	14.45	1.2	5,707	0.02%
2023/06/09	12.3	14.72	0	0.00	14.65	12.3	5,633	0.22%
2023/06/08	1.2	14.66	22.4	15.07	14.95	-21.2	5,535	-0.38%
2023/06/07	1	14.45	1	14.45	14.50	0	5,193	0.00%
2023/06/06	4	14.33	0	0.00	14.25	4	5,100	0.08%
2023/06/05	1	14.30	2	14.23	14.30	-1	5,040	-0.02%
2023/06/02	0	0.00	25.1	14.10	14.05	-25.1	4,950	-0.51%
2023/06/01	6	13.88	0	0.00	13.95	6	4,861	0.12%
2023/05/29	1	13.85	1	13.90	13.85	0	4,847	0.00%
2023/05/25	1	13.55	0	0.00	13.65	1	4,836	0.02%
2023/05/24	0	0.00	1	13.70	13.70	-1	4,863	-0.02%
2023/05/19	2	13.50	0	0.00	13.50	2	4,841	0.04%
2023/05/18	10	13.18	0	0.00	13.45	10	4,776	0.21%
2023/05/17	1	13.20	0	0.00	13.25	1	4,655	0.02%
2023/05/15	2	13.13	1.6	13.32	13.10	0.4	4,554	0.01%
2023/05/12	0	13.35	40	13.30	13.30	-40	4,215	-0.95%
2023/05/08	0	13.90	0	0.00	14.05	0	4,056	0.00%
2023/05/05	2	14.00	0	0.00	13.85	2	4,040	0.05%
2023/05/04	0	0.00	1	13.95	14.10	-1	4,009	-0.02%
2023/04/25	1	13.40	0	0.00	13.50	1	3,825	0.03%
2023/04/21	0	0.00	1.3	13.43	13.45	-1.3	3,672	-0.04%
2023/04/20	0.2	13.45	0	0.00	13.70	0.2	3,588	0.01%
2023/04/19	0	0.00	2	13.93	13.85	-2	3,503	-0.06%
2023/04/17	20	13.15	11	13.30	13.35	9	3,165	0.28%
2023/04/14	0	0.00	51.9	12.90	13.70	-51.9	2,893	-1.79%
2023/04/13	0	0.00	4.3	12.50	12.50	-4.3	2,575	-0.17%
2023/04/12	1	12.50	1	12.50	12.50	0	2,565	0.00%
2023/04/11	0	0.00	22	12.50	12.45	-22	2,578	-0.85%
2023/04/10	0	0.00	1	12.20	12.20	-1	2,489	-0.04%
2023/04/07	0	0.00	5	12.05	12.05	-5	2,463	-0.20%
2023/04/06	1	12.00	0	0.00	12.00	1	2,459	0.04%
2023/03/31	2	12.00	14	12.07	12.00	-12	2,457	-0.49%
2023/03/24	4	12.10	0	0.00	12.10	4	2,521	0.16%
2023/03/22	40	12.10	0	0.00	12.15	40	2,516	1.59%
2023/03/21	0	12.15	0	0.00	12.05	0	2,502	0.00%
2023/03/20	0	0.00	42	12.03	12.00	-42	2,494	-1.68%
2023/03/17	1	11.60	3	11.85	11.85	-2	2,424	-0.08%
2023/03/16	1	11.55	0	0.00	11.55	1	2,407	0.04%
2023/03/15	0	11.85	0	0.00	11.70	0	2,390	0.00%
2023/03/14	7	11.79	12.9	11.82	11.75	-5.9	2,385	-0.25%
2023/03/13	0	0.00	1	12.05	12.00	-1	2,368	-0.04%
2023/03/10	2	12.00	0.8	12.23	11.90	1.2	2,384	0.05%
2023/03/09	0	0.00	0.1	12.35	12.20	-0.1	2,402	0.00%
2023/03/08	0	0.00	1	12.35	12.30	-1	2,451	-0.04%
2023/03/06	0	0.00	0	12.15	12.10	0	2,436	0.00%
2023/03/03	1	11.85	1	11.95	11.85	0	2,433	0.00%
2023/03/02	2	11.75	2	11.87	11.85	0	2,432	0.00%
2023/03/01	5	11.91	1.9	12.02	11.90	3.1	2,409	0.13%
2023/02/24	1.1	12.10	2.1	12.10	12.15	-1	2,349	-0.04%
2023/02/22	2	11.95	0	0.00	11.95	2	2,310	0.09%
2023/02/21	0.1	11.95	0	0.00	11.95	0.1	2,276	0.00%
2023/02/20	5	11.70	0.2	11.85	11.85	4.8	2,282	0.21%
2023/02/16	11	11.79	2.4	11.88	11.75	8.6	2,286	0.38%
2023/02/14	1	11.90	0.9	12.02	11.95	0.1	2,304	0.00%
2023/02/09	0	0.00	2	12.30	12.15	-2	2,272	-0.09%
2023/02/08	0	0.00	1	12.35	12.35	-1	2,216	-0.05%
2023/02/06	0	0.00	6	11.90	11.85	-6	2,125	-0.28%
2023/02/03	0	0.00	5	11.90	11.95	-5	2,120	-0.24%
2023/02/01	2	11.50	1	11.60	11.50	1	2,090	0.05%
2023/01/31	0	0.00	1	11.65	11.60	-1	2,076	-0.05%
2023/01/30	2	11.40	0.1	11.50	11.50	1.9	2,063	0.09%
2023/01/17	2	11.25	5	11.30	11.25	-3	2,051	-0.15%
2023/01/16	0	0.00	2	11.35	11.30	-2	2,070	-0.10%
2023/01/13	0	0.00	1	11.35	11.25	-1	2,085	-0.05%
2023/01/11	2	11.20	0	0.00	11.25	2	2,193	0.09%
2023/01/09	5	11.10	0	0.00	11.30	5	2,227	0.22%
2023/01/06	0	0.00	0.1	11.00	10.95	-0.1	2,183	-0.01%
2023/01/05	1	10.95	2	10.98	10.95	-1	2,204	-0.05%
2023/01/03	3	10.73	1	10.81	10.75	2	2,244	0.09%
2022/12/30	0	0.00	2	10.80	10.85	-2	2,267	-0.09%
2022/12/29	6	10.74	3	10.87	10.70	3	2,271	0.13%
2022/12/28	3	11.05	0	0.00	11.00	3	2,225	0.13%
2022/12/26	1	11.05	0	0.00	11.15	1	2,206	0.05%
2022/12/22	0.2	11.15	0.2	11.40	11.10	0	2,244	0.00%
2022/12/21	1	11.15	0	0.00	11.05	1	2,273	0.04%
2022/12/19	4	11.30	2	11.44	11.20	2	2,311	0.09%
2022/12/16	1	11.30	0	0.00	11.50	1	2,288	0.04%
2022/12/15	2	11.40	0.7	11.54	11.35	1.3	2,246	0.06%
2022/12/14	1	11.45	0	0.00	11.50	1	2,259	0.04%
2022/12/13	0.1	11.50	0.1	11.65	11.50	0	2,229	0.00%
2022/12/12	4	11.46	1	11.54	11.50	3	2,223	0.13%
2022/12/08	1	11.45	0	0.00	11.40	1	2,270	0.04%
2022/12/07	1	11.50	0	11.50	11.55	1	2,250	0.04%
2022/12/06	2	11.48	2	11.60	11.55	0	2,240	0.00%
2022/12/05	0	0.00	2.1	11.75	11.70	-2.1	2,228	-0.09%
2022/12/02	1.1	11.65	1.1	11.77	11.65	0	2,217	0.00%
2022/12/01	0	0.00	1	11.70	11.75	-1	2,188	-0.05%
2022/11/29	2	11.20	0	0.00	11.45	2	2,070	0.10%
2022/11/25	0	0.00	2	11.33	11.35	-2	2,043	-0.10%
2022/11/24	0	0.00	1	11.30	11.25	-1	2,040	-0.05%
2022/11/21	0	0.00	4	11.05	11.10	-4	2,092	-0.19%
2022/11/17	0	0.00	0	11.05	11.05	0	2,078	0.00%
2022/11/14	0	0.00	1	11.10	11.10	-1	2,030	-0.05%
2022/11/11	0	0.00	2	10.98	11.00	-2	2,017	-0.10%
2022/11/10	1	10.70	0	0.00	10.70	1	1,970	0.05%
2022/11/09	4	10.65	0	0.00	10.75	4	1,968	0.20%
2022/11/08	0	0.00	0.2	10.53	10.45	-0.2	1,943	-0.01%
2022/11/07	2	10.33	0.7	10.40	10.40	1.3	1,972	0.06%
2022/11/04	1	10.15	0.1	10.50	10.30	0.9	1,997	0.05%
2022/10/31	0	0.00	0.1	10.10	10.00	-0.1	2,033	0.00%
2022/10/28	0	0.00	2	10.20	10.00	-2	2,047	-0.10%
2022/10/27	1	10.10	0.1	10.10	10.10	0.9	2,000	0.05%
2022/10/26	3	9.94	0.6	9.97	10.00	2.4	2,012	0.12%
2022/10/25	2.1	9.91	0.2	10.00	9.85	1.9	1,993	0.09%
2022/10/24	3	10.08	2	10.00	9.97	1	1,975	0.05%
2022/10/21	0	0.00	0.1	10.00	10.00	-0.1	1,992	-0.01%
2022/10/20	5	9.78	3	9.88	10.00	2	1,975	0.10%
2022/10/19	4	10.20	0	0.00	10.05	4	1,874	0.21%
2022/10/18	0	10.15	0	0.00	10.10	0	1,871	0.00%
2022/10/17	2	9.95	0	0.00	10.05	2	1,874	0.11%
2022/10/14	0	10.22	0.5	10.15	10.15	-0.5	1,853	-0.03%
2022/10/13	1	10.10	0.7	10.24	10.05	0.3	1,868	0.02%
2022/10/12	0	10.25	0.1	10.30	10.25	-0.1	1,862	0.00%
2022/10/11	1	10.10	0.6	10.26	10.15	0.4	1,879	0.02%
2022/10/07	7	10.44	3	10.50	10.40	4	1,924	0.21%
2022/10/06	3	10.60	0	0.00	10.65	3	2,032	0.15%
2022/10/05	3	10.62	0	0.00	10.65	3	2,173	0.14%
2022/09/30	0	10.40	0	0.00	10.55	0	2,452	0.00%
2022/09/29	0	10.40	0	0.00	10.40	0	2,465	0.00%
2022/09/28	4	10.24	2	10.38	10.10	2.1	2,469	0.08%
2022/09/27	2	10.55	2	10.66	10.50	0	2,460	0.00%
2022/09/26	3	10.75	1	10.89	10.75	2	2,447	0.08%
2022/09/23	4	10.95	3	11.05	11.00	1	2,467	0.04%
2022/09/22	1	10.95	1	11.05	11.00	0	2,506	0.00%
2022/09/21	0	11.15	0	0.00	11.15	0	2,535	0.00%
2022/09/20	3	11.20	0	11.15	11.20	3	2,512	0.12%
2022/09/19	0	11.20	0	0.00	11.20	0	2,546	0.00%
2022/09/16	6	11.21	5	11.35	11.05	1	2,559	0.04%
2022/09/15	1	11.50	3	11.57	11.55	-2	2,505	-0.08%
2022/09/14	0	11.70	0	0.00	11.50	0	2,539	0.00%
2022/09/13	0	11.85	0	0.00	11.85	0	2,583	0.00%
2022/09/12	0	11.70	0	11.70	11.70	0	2,662	0.00%
2022/09/08	0	11.45	2.8	11.39	11.55	-2.8	2,731	-0.10%
2022/09/07	3	11.30	1.8	11.40	11.30	1.2	2,749	0.04%
2022/09/06	0	11.50	0	0.00	11.45	0	2,766	0.00%
2022/09/05	3	11.57	0	11.66	11.55	3	2,787	0.11%
2022/09/02	0	11.85	1	11.75	11.75	-1	2,820	-0.04%
2022/09/01	1	11.75	0.8	11.90	11.85	0.2	2,839	0.01%
2022/08/31	0	11.90	0	0.00	11.95	0	2,821	0.00%
2022/08/29	0	0.00	0.4	11.95	11.90	-0.4	2,799	-0.01%
2022/08/26	0	0.00	1	12.35	12.20	-1	2,794	-0.04%
2022/08/23	0	0.00	4	12.13	12.00	-4	2,813	-0.14%
2022/08/19	2	12.20	0	0.00	12.30	2	2,876	0.07%
2022/08/18	0	0.00	1	12.20	12.15	-1	2,895	-0.03%
2022/08/15	1	12.20	0.9	12.34	12.20	0.1	2,907	0.00%
2022/08/11	0	0.00	1	11.85	11.90	-1	2,889	-0.03%
2022/08/08	0	0.00	1	11.40	11.50	-1	2,974	-0.03%
2022/08/03	2	11.15	0	0.00	11.15	2	3,230	0.06%
2022/07/28	0	0.00	2	11.30	11.45	-2	3,349	-0.06%
2022/07/27	8	11.40	2	11.35	11.40	6	3,321	0.18%
2022/07/22	0	0.00	0	11.25	11.35	0	3,400	0.00%
2022/07/21	2	11.10	0	0.00	11.15	2	3,474	0.06%
2022/07/18	0	10.87	0	0.00	10.85	0	3,611	0.00%
2022/07/15	9	10.86	4.2	11.00	10.75	4.8	3,589	0.13%
2022/07/14	3	11.05	6.8	11.10	11.15	-3.8	3,542	-0.11%
2022/07/13	0.1	12.71	1	12.65	12.65	-0.9	3,433	-0.03%
2022/07/12	8.3	12.56	9	12.62	12.50	-0.7	3,354	-0.02%
2022/07/11	3.1	13.21	6	13.39	13.20	-2.9	3,228	-0.09%
2022/07/08	0	0.00	10	13.70	13.60	-10	3,170	-0.32%
2022/07/07	1	13.45	11	13.60	13.65	-10	3,146	-0.32%
2022/07/06	10	13.63	5	13.77	13.60	5	3,146	0.16%
2022/07/05	0	13.83	0	0.00	13.90	0	3,343	0.00%
2022/07/04	2.2	13.53	1	13.65	13.60	1.2	3,543	0.03%
2022/07/01	13.2	13.87	8	13.66	13.55	5.2	3,574	0.15%
2022/06/30	9	14.03	0	0.00	14.00	9	3,545	0.25%
2022/06/29	2	14.15	1	14.26	14.20	1	3,523	0.03%
2022/06/27	0	0.00	1	14.50	14.50	-1	3,545	-0.03%
2022/06/24	0.1	14.25	0	0.00	14.30	0.1	3,536	0.00%
2022/06/23	0	0.00	0.1	14.15	14.15	-0.1	3,532	0.00%
2022/06/22	11	14.14	7	14.01	14.10	4	3,549	0.11%
2022/06/20	7	13.96	7.9	14.04	13.90	-0.9	3,501	-0.03%
2022/06/17	4	14.08	2.1	14.17	14.05	1.9	3,441	0.06%
2022/06/16	1.5	14.28	1.2	14.42	14.25	0.3	3,399	0.01%
2022/06/15	1	14.45	10.6	14.52	14.40	-9.6	3,439	-0.28%
2022/06/14	0	0.00	9	14.45	14.35	-9	3,463	-0.26%
2022/06/13	5	14.30	4	14.41	14.30	1	3,482	0.03%
2022/06/10	3	14.60	5	14.67	14.65	-2	3,465	-0.06%
2022/06/09	1.2	14.80	0	0.00	14.80	1.2	3,451	0.03%
2022/06/08	1.1	14.75	1.1	14.87	14.85	0	3,455	0.00%
2022/06/02	0	14.85	0	0.00	14.80	0	3,560	0.00%
2022/06/01	5	14.85	1	14.85	14.80	4	3,667	0.11%
2022/05/31	1	14.70	1	14.81	14.85	0	3,668	0.00%
2022/05/30	5	14.55	0.2	14.80	14.85	4.8	3,660	0.13%
2022/05/27	22	14.40	1	14.35	14.40	21	3,644	0.58%
2022/05/24	3	14.00	0	0.00	14.00	3	3,773	0.08%
2022/05/23	0	14.25	0	0.00	14.10	0	3,752	0.00%
2022/05/20	1	14.15	0	0.00	14.10	1	3,806	0.03%
2022/05/19	1	14.05	1	14.18	14.05	0	3,809	0.00%
2022/05/18	5	14.30	1	14.35	14.40	4	3,797	0.11%
2022/05/17	0	14.20	0	0.00	14.15	0	3,788	0.00%
2022/05/16	5	14.02	2	14.22	14.10	3	3,786	0.08%
2022/05/13	3	14.07	0	0.00	14.25	3	3,752	0.08%
2022/05/12	7.4	14.32	5	14.55	14.00	2.3	3,756	0.06%
2022/05/11	6.3	14.87	18	14.90	14.85	-11.7	3,613	-0.33%
2022/05/10	5	15.04	1	15.10	15.15	4	3,549	0.11%
2022/05/09	14.3	15.22	7	15.29	15.15	7.3	3,531	0.21%
2022/05/06	14.3	15.65	1	15.72	15.75	13.3	3,470	0.38%
2022/05/04	0	16.00	0	0.00	15.85	0	3,518	0.00%
2022/05/03	8	15.80	0	0.00	15.85	8	3,563	0.22%
2022/04/29	0	15.80	0	0.00	15.70	0	3,607	0.00%
2022/04/28	0	15.70	0.1	15.60	15.55	-0.1	3,654	0.00%
2022/04/27	6.5	15.57	3.8	15.73	15.55	2.7	3,652	0.07%
2022/04/26	0	15.95	0.3	15.98	15.90	-0.3	3,649	-0.01%
2022/04/25	12	15.90	3.9	15.95	15.80	8.1	3,616	0.22%
2022/04/22	1	16.15	0.7	16.28	16.20	0.3	3,596	0.01%
2022/04/21	0	16.25	0	0.00	16.30	0	3,637	0.00%
2022/04/20	0	16.25	0	0.00	16.15	0	3,754	0.00%
2022/04/19	0	16.20	0	0.00	16.20	0	3,782	0.00%
2022/04/18	3	16.00	14	16.07	16.00	-11	3,853	-0.29%
2022/04/15	1	16.15	0.1	16.30	16.20	0.9	3,856	0.02%
2022/04/14	1	16.15	1	16.27	16.25	0	3,887	0.00%
2022/04/13	0	16.30	5	16.25	16.25	-5	3,907	-0.13%
2022/04/12	3	16.13	2	16.28	16.20	1	3,909	0.03%
2022/04/11	4	16.25	3	16.30	16.30	1	3,900	0.03%
2022/04/08	17	16.62	5.3	16.67	16.70	11.7	3,776	0.31%
2022/04/07	2	16.20	7.2	16.24	16.15	-5.2	3,597	-0.14%
2022/04/06	0	0.00	10	16.40	16.40	-10	3,604	-0.28%
2022/03/31	0	0.00	5	16.45	16.45	-5	3,645	-0.14%
2022/03/30	0.1	16.40	3.1	16.50	16.45	-3	3,631	-0.08%
2022/03/28	0	0.00	2	16.40	16.35	-2	3,606	-0.06%
2022/03/25	0	0.00	20.1	16.35	16.35	-20.1	3,618	-0.56%
2022/03/24	5	16.35	5.4	16.35	16.35	-0.4	3,607	-0.01%
2022/03/23	1	16.20	5.3	16.40	16.20	-4.3	3,622	-0.12%
2022/03/22	6	16.31	0	0.00	16.25	6	3,609	0.17%
2022/03/21	0	0.00	1	16.35	16.40	-1	3,604	-0.03%
2022/03/18	1	16.20	0	0.00	16.25	1	3,629	0.03%
2022/03/17	0	0.00	4	16.11	16.15	-4	3,591	-0.11%
2022/03/16	20	15.79	0.4	15.80	15.80	19.6	3,568	0.55%
2022/03/15	2.2	15.75	15.1	15.77	15.75	-13	3,562	-0.36%
2022/03/11	10	15.68	0	0.00	15.65	10	3,635	0.28%
2022/03/08	13	15.13	3	15.22	15.05	10	3,614	0.28%
2022/03/07	12	15.57	13	15.54	15.30	-1	3,576	-0.03%
2022/03/04	2	15.88	1	15.96	15.90	1	3,506	0.03%
2022/03/03	1	15.95	1	16.05	16.05	0	3,539	0.00%
2022/03/01	0	0.00	2.1	16.00	16.00	-2.1	3,578	-0.06%
2022/02/25	2.1	15.80	162	15.80	15.70	-159.9	3,584	-4.46%	大賣/鉅額交易
2022/02/24	6.7	15.83	3	15.91	15.75	3.7	3,581	0.10%
2022/02/23	2.1	16.15	40.1	16.10	16.10	-38	3,493	-1.09%
2022/02/22	13	16.09	3.6	16.12	16.05	9.4	3,614	0.26%
2022/02/21	0	0.00	1	16.25	16.30	-1	3,759	-0.03%
2022/02/17	2.5	16.35	10	16.35	16.30	-7.5	3,875	-0.19%
2022/02/15	1	16.30	0	0.00	16.20	1	3,950	0.03%
2022/02/14	4.8	16.27	10	16.30	16.25	-5.2	3,939	-0.13%
2022/02/11	2	16.63	0	0.00	16.70	2	4,013	0.05%
2022/02/10	2	16.70	0	0.00	16.80	2	4,024	0.05%
2022/02/09	0.9	16.78	0	0.00	16.80	0.9	4,128	0.02%
2022/02/08	0	0.00	0.2	16.75	16.80	-0.2	4,121	0.00%
2022/02/07	0.1	16.65	0.5	16.61	16.55	-0.4	4,117	-0.01%
2022/01/26	4	16.21	1	16.40	16.15	3	4,087	0.07%
2022/01/25	2	16.15	2	16.28	16.15	0	4,076	0.00%
2022/01/24	3	16.18	0	0.00	16.35	3	4,037	0.07%
2022/01/21	4.3	16.48	0	0.00	16.45	4.3	4,014	0.11%
2022/01/19	4	16.68	0	0.00	16.60	4	3,927	0.10%
2022/01/17	40.3	17.01	3.6	16.88	16.85	36.7	3,856	0.95%
2022/01/14	0	0.00	11	17.20	17.10	-11	3,787	-0.29%
2022/01/13	3	17.25	9	17.17	17.25	-6	3,746	-0.16%
2022/01/12	14	16.99	5	16.95	16.95	9	3,653	0.25%
2022/01/11	0	0.00	5.1	17.00	17.00	-5.1	3,611	-0.14%
2022/01/10	1	16.90	0	0.00	16.95	1	3,550	0.03%
2022/01/07	0	0.00	1	17.05	16.85	-1	3,504	-0.03%
2022/01/03	2	16.90	10	17.05	16.95	-8	3,413	-0.23%
2021/12/29	0	0.00	1	16.85	16.90	-1	3,309	-0.03%
2021/12/28	0	0.00	30	16.75	16.75	-30	3,293	-0.91%
2021/12/27	10	16.50	0	0.00	16.75	10	3,314	0.30%
2021/12/22	0.1	16.50	0	0.00	16.40	0.1	3,322	0.00%
2021/12/21	1	16.40	7.9	16.36	16.55	-6.9	3,319	-0.21%
2021/12/20	0.1	16.30	0.1	16.50	16.30	0	3,307	0.00%
2021/12/17	1	16.40	4	16.46	16.40	-3	3,289	-0.09%
2021/12/16	1	16.35	1	16.46	16.45	0	3,286	0.00%
2021/12/15	2	16.35	0	0.00	16.35	2	3,343	0.06%
2021/12/14	2.3	16.50	0	0.00	16.40	2.3	3,425	0.07%
2021/12/13	0.1	16.70	1	16.70	16.75	-0.9	3,396	-0.03%
2021/12/09	0	0.00	13	16.74	16.70	-13	3,390	-0.38%
2021/12/08	8	16.73	6	16.63	16.60	2	3,382	0.06%
2021/12/07	1	16.35	0	0.00	16.45	1	3,319	0.03%
2021/12/03	0	0.00	3	16.30	16.35	-3	3,328	-0.09%
2021/12/02	2	16.20	0	0.00	16.20	2	3,336	0.06%
2021/12/01	10	16.10	0	0.00	16.25	10	3,337	0.30%
2021/11/30	4	16.18	1	16.30	16.15	3	3,326	0.09%
2021/11/26	8.5	16.30	0	0.00	16.25	8.5	3,281	0.26%
2021/11/24	0.1	16.56	0	0.00	16.55	0.1	3,264	0.00%
2021/11/23	10	16.55	0	0.00	16.55	10	3,295	0.30%
2021/11/22	0.1	16.70	0	0.00	16.75	0.1	3,277	0.00%
2021/11/19	43	16.70	0	16.65	16.70	43	3,250	1.32%
2021/11/18	60	16.70	23.3	16.74	16.80	36.7	3,182	1.15%
2021/11/17	0.3	16.22	3.1	16.43	16.50	-2.7	2,998	-0.09%
2021/11/16	0.6	16.15	2	16.20	16.15	-1.4	2,911	-0.05%
2021/11/15	1	16.15	1	16.10	16.10	0	2,937	0.00%
2021/11/12	1.4	15.84	3	15.85	15.95	-1.6	2,970	-0.05%
2021/11/10	5.3	15.68	0	0.00	15.70	5.3	3,100	0.17%
2021/11/09	1	15.65	0	0.00	15.65	1	3,038	0.03%
2021/11/08	87.3	15.70	2	15.48	15.70	85.3	3,053	2.79%
2021/10/28	5.1	15.15	0	0.00	15.15	5.1	3,236	0.16%
2021/10/26	0	0.00	4	15.35	15.40	-4	3,452	-0.12%
2021/10/22	0.1	15.40	0	0.00	15.35	0.1	3,866	0.00%
2021/10/21	0.2	15.40	0	0.00	15.50	0.2	4,070	0.00%
2021/10/20	5	15.25	5	15.35	15.30	0	4,173	0.00%
2021/10/19	0	0.00	6	15.25	15.20	-6	4,289	-0.14%
2021/10/18	0	0.00	15	15.15	15.20	-15	4,341	-0.35%
2021/10/13	1.1	14.90	0.1	15.10	14.90	1	4,625	0.02%
2021/10/12	2	14.90	0	0.00	14.90	2	4,732	0.04%
2021/10/06	0.1	15.00	20	15.00	15.00	-19.9	5,019	-0.40%
2021/10/04	6	14.75	1	14.75	14.70	5	5,094	0.10%
2021/10/01	0	0.00	2	14.95	14.95	-2	5,133	-0.04%
2021/09/28	1	15.35	0	0.00	15.40	1	5,436	0.02%
2021/09/27	0	0.00	5	15.35	15.30	-5	5,481	-0.09%
2021/09/24	1.1	15.35	1	15.30	15.30	0.1	5,601	0.00%
2021/09/23	1.2	15.20	3	15.20	15.25	-1.8	5,726	-0.03%
2021/09/22	9	14.91	2	15.04	14.95	7	5,777	0.12%
2021/09/17	2	15.25	50.3	15.50	15.25	-48.3	5,779	-0.84%
2021/09/16	1	15.45	1	15.55	15.40	0	5,776	0.00%
2021/09/14	0	0.00	2	15.65	15.60	-2	5,913	-0.03%
2021/09/13	0.1	15.30	6	15.55	15.60	-5.9	5,957	-0.10%
2021/09/10	0	0.00	2	15.40	15.30	-2	6,058	-0.03%
2021/09/09	1	15.10	1	15.24	15.10	0	6,168	0.00%
2021/09/08	1	15.35	0	0.00	15.25	1	6,181	0.02%
2021/09/06	2.4	15.48	2	15.59	15.40	0.4	6,263	0.01%
2021/09/03	0.1	15.80	1	15.80	15.70	-0.9	6,267	-0.01%
2021/08/30	2.3	15.81	0	0.00	15.85	2.3	6,613	0.03%
2021/08/27	2	15.73	2	15.68	15.70	0	6,674	0.00%
2021/08/26	2	15.45	0	0.00	15.45	2	6,670	0.03%
2021/08/25	4	15.43	0	0.00	15.55	4	6,761	0.06%
2021/08/24	0	0.00	1	15.25	15.50	-1	6,853	-0.01%
2021/08/23	4	15.11	0	0.00	15.15	4	6,982	0.06%
2021/08/18	5.1	15.34	0	0.00	15.35	5.1	7,344	0.07%
2021/08/16	5	14.88	47.1	14.76	14.75	-42.1	7,425	-0.57%
2021/08/13	11	15.29	11	15.26	15.25	0	7,547	0.00%
2021/08/12	2	15.55	10	15.55	15.60	-8	7,632	-0.10%
2021/08/11	2	15.68	314	15.69	15.65	-312	7,764	-4.02%	大賣/鉅額交易
2021/08/10	2	16.08	88	15.95	15.95	-86	7,977	-1.08%
2021/08/09	1	16.20	4.9	16.18	16.20	-3.9	8,277	-0.05%
2021/08/06	0	0.00	5	15.85	15.90	-5	8,449	-0.06%
2021/08/05	0.2	15.92	0.2	16.00	15.85	-0.1	8,802	0.00%
2021/08/03	4	15.76	1.6	15.87	15.75	2.5	10,126	0.02%
2021/08/02	67	15.90	2	16.00	15.90	65	10,576	0.61%
2021/07/30	7	16.09	0	0.00	16.00	7	10,694	0.07%
2021/07/29	0	17.15	4	17.16	17.20	-4	10,756	-0.04%
2021/07/28	10	16.96	2	17.00	17.05	8	10,864	0.07%
2021/07/27	0	17.50	1	17.20	17.20	-1	11,249	-0.01%
2021/07/26	40	17.58	0	0.00	17.50	40	11,528	0.35%
2021/07/23	1	17.70	0.1	17.70	17.70	0.9	12,031	0.01%
2021/07/22	5	17.50	10	17.50	17.45	-5	12,240	-0.04%
2021/07/21	0	17.55	3	17.45	17.40	-3	12,592	-0.02%
2021/07/20	51	17.45	1	17.50	17.45	50	13,084	0.38%
2021/07/19	10	17.75	10	17.70	17.80	0	13,321	0.00%
2021/07/16	0	0.00	1	17.70	17.70	-1	14,103	-0.01%
2021/07/15	0	0.00	28	17.45	17.60	-28	14,383	-0.19%
2021/07/14	0	0.00	2	17.25	17.25	-2	14,753	-0.01%
2021/07/13	0	0.00	7	17.28	17.20	-7	15,516	-0.05%
2021/07/12	10	17.35	0	0.00	17.35	10	15,851	0.06%
2021/07/09	0	0.00	2	17.18	17.25	-2	16,041	-0.01%
2021/07/08	9	17.29	1.1	17.40	17.30	7.9	16,191	0.05%
2021/07/07	3	17.15	0	0.00	17.15	3	16,401	0.02%
2021/07/06	21	17.35	0	0.00	17.45	21	16,643	0.13%
2021/07/05	9	17.12	2	17.15	17.20	7	16,652	0.04%
2021/07/02	0	0.00	8	16.95	16.90	-8	16,708	-0.05%
2021/07/01	1.1	16.91	2.1	17.14	16.95	-1	16,780	-0.01%
2021/06/30	11.1	16.85	1.1	16.90	16.95	10.1	16,878	0.06%
2021/06/29	2.1	16.75	0.1	16.80	16.65	2	16,922	0.01%
2021/06/28	1	16.75	1	16.85	16.85	0	17,096	0.00%
2021/06/25	2	16.70	9	16.75	16.70	-7	17,300	-0.04%
2021/06/24	5.2	16.84	0.2	16.70	16.85	5	17,433	0.03%
2021/06/23	1.5	16.48	1.5	16.55	16.50	0	17,774	0.00%
2021/06/22	15	16.37	4	16.40	16.35	11	18,269	0.06%
2021/06/21	5.2	16.15	18	16.13	16.10	-12.8	18,332	-0.07%
2021/06/18	1	16.60	0	0.00	16.40	1	18,345	0.01%
2021/06/17	1	16.60	1	16.55	16.60	0	18,306	0.00%
2021/06/16	8.2	16.58	2	16.60	16.55	6.2	18,454	0.03%
2021/06/15	0.2	16.70	6	16.61	16.65	-5.8	18,507	-0.03%
2021/06/11	0.2	16.80	0	0.00	16.75	0.2	18,488	0.00%
2021/06/10	2.3	16.74	5	16.78	16.80	-2.7	18,535	-0.01%
2021/06/09	6	16.88	6	16.94	16.75	0	18,714	0.00%
2021/06/08	2.1	17.02	0	0.00	17.00	2.1	18,820	0.01%
2021/06/07	14.2	17.05	2	17.27	17.10	12.2	19,045	0.06%
2021/06/04	5	17.55	0	0.00	17.50	5	18,928	0.03%
2021/06/03	10	17.75	3	17.70	17.75	7	18,984	0.04%
2021/06/02	2.3	17.84	4	17.78	17.70	-1.7	19,069	-0.01%
2021/06/01	2	17.62	2	17.68	17.70	0	18,996	0.00%
2021/05/31	10	17.64	19	17.69	17.50	-9	18,961	-0.05%
2021/05/28	4	17.48	28	17.55	17.65	-24	18,896	-0.13%
2021/05/27	8	16.94	7	17.17	17.20	1	18,879	0.01%
2021/05/26	3.3	16.80	12	16.87	16.95	-8.7	18,956	-0.05%
2021/05/25	21	16.75	0.5	16.89	16.80	20.5	19,022	0.11%
2021/05/24	23.2	16.71	7.2	16.71	16.65	16	18,996	0.08%
2021/05/21	30.3	16.29	24.7	16.56	16.65	5.6	18,932	0.03%
2021/05/20	5	16.08	11	16.16	16.10	-6	18,760	-0.03%
2021/05/19	11.1	16.17	6.1	16.17	16.25	5	18,665	0.03%
2021/05/18	9	15.78	37.3	16.00	16.20	-28.3	18,597	-0.15%
2021/05/17	46	15.20	3	15.23	15.00	43	18,403	0.23%
2021/05/14	4	16.46	16	16.05	16.20	-12	18,194	-0.07%
2021/05/13	7	16.26	11	16.08	16.10	-4	17,976	-0.02%
2021/05/12	37.4	16.89	72	16.69	16.40	-34.6	17,636	-0.20%
2021/05/11	171.5	18.37	90	18.50	17.95	81.5	16,906	0.48%	大買/
2021/05/10	21.1	18.49	37	18.50	18.55	-15.9	16,422	-0.10%
2021/05/07	1	18.60	20	18.58	18.60	-19	15,989	-0.12%
2021/05/06	13	18.27	5	18.35	18.45	8	15,900	0.05%
2021/05/05	123.1	18.44	29	18.38	18.45	94.1	15,720	0.60%	大買/
2021/05/04	21.5	18.08	26	17.99	18.05	-4.5	15,494	-0.03%
2021/05/03	341	19.03	4	19.05	18.95	337	14,976	2.25%	大買/鉅額交易
2021/04/29	17	18.91	22	19.04	19.30	-5	14,545	-0.03%
2021/04/28	6	18.54	0	0.00	18.45	6	14,027	0.04%
2021/04/27	50	18.79	18	18.98	18.75	32	13,826	0.23%
2021/04/26	37	18.87	18.6	18.89	18.95	18.4	13,475	0.14%
2021/04/23	31	18.40	10.8	18.69	18.40	20.2	13,019	0.16%
2021/04/22	92	18.96	233	18.49	18.50	-141	12,820	-1.10%	大賣/鉅額交易
2021/04/21	302	18.17	16	18.15	18.45	286	12,099	2.36%	大買/鉅額交易
2021/04/20	40	18.29	13	18.29	18.30	27	11,991	0.23%
2021/04/19	51	18.57	17	18.58	18.95	34	11,847	0.29%
2021/04/16	21	17.31	8	17.36	17.70	13	11,440	0.11%
2021/04/15	10	16.76	35	16.76	16.80	-25	11,678	-0.21%
2021/04/14	12	16.13	13	16.42	16.45	-1	12,089	-0.01%
2021/04/13	71	16.65	23	16.62	16.35	48	12,530	0.38%
2021/04/12	45	16.50	6.4	16.38	16.55	38.7	12,421	0.31%
2021/04/09	4	16.03	1	16.10	16.05	3	12,301	0.02%
2021/04/08	1	16.00	2.1	15.91	16.05	-1.1	12,582	-0.01%
2021/04/07	3	15.97	2	15.85	15.95	1	13,102	0.01%
2021/04/06	24	15.90	3	15.90	15.85	21	13,097	0.16%
2021/04/01	1	15.65	11	15.55	15.65	-10	12,953	-0.08%
2021/03/31	3	15.45	1	15.59	15.60	2	12,884	0.02%
2021/03/30	1	15.35	3.5	15.31	15.45	-2.5	12,676	-0.02%
2021/03/29	1	15.20	1.5	15.18	15.20	-0.5	12,468	0.00%
2021/03/26	40	15.09	52	15.08	15.10	-12	12,538	-0.10%
2021/03/25	27	15.38	254	15.35	15.40	-227	12,267	-1.85%	大賣/鉅額交易
2021/03/24	2	14.85	2	14.85	14.85	0	11,840	0.00%
2021/03/23	20	14.63	2.1	14.56	14.70	17.9	11,769	0.15%
2021/03/19	17	14.75	1	14.80	14.80	16	11,743	0.14%
2021/03/18	5	14.69	3	14.70	14.70	2	11,635	0.02%
2021/03/16	10	14.45	0	0.00	14.45	10	11,789	0.08%
2021/03/15	0	14.50	4	14.50	14.50	-4	11,914	-0.03%
2021/03/12	0	0.00	8	14.33	14.40	-8	12,001	-0.07%
2021/03/11	0	0.00	1	14.35	14.30	-1	12,099	-0.01%
2021/03/10	0	14.20	0	0.00	14.20	0	12,004	0.00%
2021/03/09	0	0.00	5	14.25	14.25	-5	12,166	-0.04%
2021/03/08	10	14.20	5.2	14.30	14.20	4.8	12,121	0.04%
2021/03/05	0	14.10	9	14.03	14.10	-9	12,101	-0.07%
2021/03/03	0	14.10	1.2	14.09	14.15	-1.2	12,233	-0.01%
2021/03/02	0	13.90	0	0.00	13.90	0	12,162	0.00%
2021/02/26	10	14.00	0	0.00	14.10	10	12,090	0.08%
2021/02/25	0	0.00	4	14.21	14.35	-4	11,958	-0.03%
2021/02/24	21.2	14.15	1	14.20	14.15	20.2	11,979	0.17%
2021/02/23	20	14.18	1	14.15	14.25	19	12,040	0.16%
2021/02/22	3	14.10	5	14.00	14.05	-2	12,088	-0.02%
2021/02/18	0	0.00	7	14.20	14.20	-7	12,008	-0.06%
2021/02/17	5	13.86	12	13.94	14.00	-7	11,930	-0.06%
2021/02/05	3	13.88	3	13.80	13.85	0	11,820	0.00%
2021/02/03	1	13.65	0	0.00	13.65	1	11,912	0.01%
2021/02/02	1	13.60	0	0.00	13.75	1	11,963	0.01%
2021/02/01	0	0.00	2	13.35	13.55	-2	11,995	-0.02%
2021/01/29	3	13.50	6	13.35	13.40	-3	11,922	-0.03%
2021/01/28	42	13.51	0	0.00	13.55	42	11,840	0.35%
2021/01/27	2	13.80	0	0.00	13.75	2	11,748	0.02%
2021/01/26	2	13.80	1	13.85	13.80	1	11,710	0.01%
2021/01/25	4	13.78	0	0.00	13.80	4	11,636	0.03%
2021/01/22	0	0.00	12	13.85	13.95	-12	11,593	-0.10%
2021/01/21	0	0.00	8	13.85	13.90	-8	11,551	-0.07%
2021/01/20	63	13.87	56	13.89	13.75	7	11,437	0.06%
2021/01/19	3	14.15	0	0.00	14.15	3	11,285	0.03%
2021/01/18	0	0.00	1	13.90	14.15	-1	11,226	-0.01%
2021/01/15	14	13.98	4	13.95	13.95	10	11,118	0.09%
2021/01/14	4	14.21	0	0.00	14.15	4	10,973	0.04%
2021/01/13	6.2	14.27	11.6	14.33	14.40	-5.4	10,826	-0.05%
2021/01/12	43	14.32	10	14.38	14.05	33	10,566	0.31%
2021/01/11	37.3	14.84	12	14.83	14.75	25.3	10,218	0.25%
2021/01/08	48	15.15	310	14.86	15.20	-262	9,826	-2.67%	大賣/鉅額交易
2021/01/07	326	15.08	79	14.98	15.15	247	9,139	2.70%	大買/鉅額交易
2021/01/06	17.1	14.15	416	14.05	14.20	-398.9	8,507	-4.69%	大賣/鉅額交易
2021/01/05	15	13.87	7	13.89	13.90	8	7,848	0.10%
2021/01/04	3	13.77	20	13.71	13.95	-17	7,708	-0.22%
2020/12/31	125	13.60	0	0.00	13.55	125	7,479	1.67%	大買/鉅額交易
2020/12/30	7	14.06	6	14.03	14.10	1	7,039	0.01%
2020/12/29	0	0.00	6	13.34	13.35	-6	6,360	-0.09%
2020/12/28	2	13.18	2	13.25	13.30	0	6,271	0.00%
2020/12/25	23	12.96	1	13.00	13.05	22	6,174	0.36%
2020/12/24	100	13.00	1	12.95	13.00	99	6,143	1.61%
2020/12/22	3	13.12	90	13.37	12.80	-87	6,121	-1.42%
2020/12/21	300	13.20	25	12.99	13.15	275	6,019	4.57%	大買/鉅額交易
2020/12/18	0	0.00	5	12.75	12.70	-5	5,895	-0.08%
2020/12/15	0	0.00	385	12.70	12.50	-385	5,998	-6.42%	大賣/鉅額交易
2020/12/14	41	12.85	0	0.00	12.80	41	5,965	0.69%
2020/12/11	133	12.81	150	12.75	12.90	-17	5,938	-0.29%	大買/大賣/
2020/12/10	21	12.94	4	12.98	12.85	17	6,029	0.28%
2020/12/09	43	12.88	0	0.00	12.80	43	5,909	0.73%
2020/12/08	12	12.75	5	12.83	12.70	7	5,777	0.12%
2020/12/07	346	12.90	2	12.90	13.00	344	5,465	6.29%	大買/鉅額交易
2020/12/04	2	12.55	7	12.51	12.60	-5	5,196	-0.10%
2020/12/03	0	0.00	1	12.45	12.45	-1	5,046	-0.02%
2020/12/02	0	0.00	2	12.13	12.20	-2	4,923	-0.04%
2020/12/01	2	12.05	2.7	12.04	12.20	-0.7	4,875	-0.01%
2020/11/30	7	11.95	3	12.00	12.00	4	4,808	0.08%
2020/11/27	1	11.90	5	11.90	11.90	-4	4,693	-0.09%
2020/11/26	0	0.00	2	11.85	11.95	-2	4,766	-0.04%
2020/11/25	0	0.00	1	11.90	11.85	-1	4,952	-0.02%
2020/11/24	2	11.85	0	0.00	11.80	2	4,849	0.04%
2020/11/23	7	11.85	2	11.83	11.85	5	4,791	0.10%
2020/11/20	2.5	11.66	5	11.68	11.70	-2.5	4,659	-0.05%
2020/11/19	0	11.65	6	11.64	11.55	-6	4,556	-0.13%
2020/11/18	0	0.00	1.2	11.49	11.55	-1.2	4,477	-0.03%
2020/11/17	0	0.00	2	11.48	11.50	-2	4,525	-0.04%
2020/11/16	0	0.00	2.2	11.45	11.45	-2.2	4,629	-0.05%
2020/11/13	0.2	11.25	0	0.00	11.30	0.2	4,668	0.00%
2020/11/11	0	0.00	9	11.36	11.50	-9	4,734	-0.19%
2020/11/10	0	0.00	2	11.30	11.20	-2	4,640	-0.04%
2020/11/09	0	0.00	10	11.15	11.15	-10	4,884	-0.20%
2020/11/06	0	0.00	50	11.00	11.00	-50	5,035	-0.99%
2020/11/05	0	0.00	0.1	10.95	10.95	-0.1	5,253	0.00%
2020/10/23	0	0.00	1	11.00	11.05	-1	7,070	-0.01%
2020/10/21	0	0.00	3	10.90	11.00	-3	7,756	-0.04%
2020/10/20	2	10.80	0	0.00	10.90	2	7,853	0.03%
2020/10/15	0	0.00	1	10.75	10.70	-1	8,231	-0.01%
2020/10/12	0	0.00	5	10.95	10.95	-5	8,407	-0.06%
2020/10/06	0	0.00	1	10.90	10.95	-1	8,750	-0.01%
2020/10/05	0	0.00	10	10.90	10.85	-10	9,169	-0.11%
2020/09/25	0	0.00	2	10.70	10.60	-2	9,952	-0.02%
2020/09/24	0.2	10.55	5	10.60	10.60	-4.8	9,984	-0.05%
2020/09/23	2	10.85	1.9	10.88	10.90	0.1	9,808	0.00%
2020/09/22	7	10.96	1	10.95	11.00	6	9,752	0.06%
2020/09/21	0	0.00	600	11.25	11.20	-600	9,691	-6.19%	大賣/鉅額交易
2020/09/18	605	11.29	1.2	11.43	11.45	603.8	9,612	6.28%	大買/鉅額交易
2020/09/17	500	11.32	503	11.25	11.30	-3	9,470	-0.03%	大買/大賣/
2020/09/15	2	11.30	1	11.25	11.30	1	9,497	0.01%
2020/09/14	0	0.00	3	11.05	11.00	-3	9,385	-0.03%
2020/09/10	0	0.00	5.3	10.95	10.95	-5.3	9,350	-0.06%
2020/09/09	100	10.92	0	0.00	10.95	100	9,385	1.07%
2020/09/08	108	11.05	0	0.00	11.05	108	9,411	1.15%	大買/鉅額交易
2020/09/07	0	0.00	16	11.09	11.10	-16	9,421	-0.17%
2020/09/02	0	0.00	1	11.00	11.05	-1	9,342	-0.01%
2020/09/01	50	11.15	0	0.00	11.10	50	9,365	0.53%
2020/08/31	1	10.95	12	11.06	11.00	-11	9,247	-0.12%
2020/08/25	15	10.75	0	0.00	10.75	15	9,035	0.17%
2020/08/24	0	0.00	2	10.65	10.65	-2	9,025	-0.02%
2020/08/21	2	10.70	1	10.75	10.70	1	8,987	0.01%
2020/08/20	2	10.65	2	10.70	10.60	0	8,927	0.00%
2020/08/19	3	10.85	10	10.95	10.85	-7	8,802	-0.08%
2020/08/17	0	0.00	0.1	10.70	10.75	-0.1	8,713	0.00%
2020/08/14	0	0.00	0	10.85	10.85	0	8,622	0.00%
2020/08/13	0	10.90	0	0.00	10.90	0	8,510	0.00%
2020/08/12	0	11.75	400	11.74	11.80	-400	8,192	-4.88%	大賣/鉅額交易
2020/08/11	25.5	11.81	200	11.75	11.80	-174.5	7,939	-2.20%	大賣/鉅額交易
2020/08/10	600	11.90	2	11.90	11.85	598	7,715	7.75%	大買/鉅額交易
2020/08/07	603	11.89	600	11.70	11.75	3	7,414	0.04%	大買/大賣/
2020/08/06	0	11.75	601	11.75	11.75	-601	7,151	-8.40%	大賣/鉅額交易
2020/08/05	602	11.81	10	11.85	11.80	592	6,955	8.51%	大買/鉅額交易
2020/08/04	3	11.72	0	0.00	11.70	3	6,782	0.04%
2020/08/03	14	11.74	2	11.65	11.65	12	6,754	0.18%
2020/07/31	5	11.94	5	11.90	11.90	0	6,653	0.00%
2020/07/30	4	11.88	12	11.92	12.00	-8	6,447	-0.12%
2020/07/29	0	0.00	0.1	11.55	11.60	-0.1	6,059	0.00%
2020/07/28	412	11.74	412	11.50	11.35	0	5,953	0.00%	大買/大賣/
2020/07/27	58	11.70	14	11.84	11.60	44	5,733	0.77%
2020/07/24	20	11.45	0	0.00	11.40	20	5,291	0.38%
2020/07/23	60	11.67	4	11.78	11.60	56	5,176	1.08%
2020/07/22	41	11.75	3.4	11.74	11.75	37.6	5,104	0.74%
2020/07/21	1	11.55	0	0.00	11.70	1	4,920	0.02%
2020/07/14	0	0.00	6	11.45	11.45	-6	4,565	-0.13%
2020/07/13	10	11.70	0	0.00	11.70	10	4,457	0.22%
2020/07/10	6	11.77	16	11.81	11.70	-10	4,318	-0.23%
2020/07/09	4	11.65	7.3	11.51	11.60	-3.3	3,928	-0.08%
2020/07/08	0	0.00	5	11.05	11.15	-5	3,510	-0.14%
2020/07/07	0	0.00	9	10.96	11.00	-9	3,400	-0.26%
2020/07/06	1	10.90	10	10.80	10.90	-9	3,321	-0.27%
2020/07/03	0	0.00	7	10.52	10.55	-7	3,213	-0.22%
2020/07/01	0	0.00	20	10.40	10.40	-20	3,185	-0.63%
2020/06/23	0.6	10.40	0	0.00	10.45	0.6	3,280	0.02%
2020/06/19	10	10.20	0	0.00	10.25	10	3,164	0.32%
2020/06/16	2	10.10	0	0.00	10.10	2	3,042	0.07%
2020/06/15	1	10.05	0	0.00	10.00	1	3,059	0.03%
2020/06/12	1	10.05	0	0.00	10.10	1	3,039	0.03%
2020/06/11	4	10.25	0	0.00	10.15	4	3,002	0.13%
2020/06/09	1	10.35	0	0.00	10.35	1	3,033	0.03%
2020/06/08	0	0.00	1	10.30	10.40	-1	3,039	-0.03%
2020/06/05	0	0.00	1	10.20	10.20	-1	2,976	-0.03%
2020/06/04	0	0.00	3	10.20	10.15	-3	2,992	-0.10%
2020/06/03	4	10.15	8	10.15	10.20	-4	3,029	-0.13%
2020/06/02	0	0.00	2	10.05	10.10	-2	2,983	-0.07%
2020/05/22	0	0.00	5	9.91	9.82	-5	2,939	-0.17%
2020/05/19	12.5	10.00	0	9.98	9.98	12.5	2,905	0.43%
2020/05/18	0	0.00	0.1	9.98	9.98	-0.1	2,887	0.00%
2020/05/15	7	9.91	14	9.94	9.96	-7	2,865	-0.24%
2020/05/14	4.4	9.97	30	9.93	9.93	-25.7	2,841	-0.90%
2020/05/13	2	9.95	0	0.00	9.99	2	2,829	0.07%
2020/05/11	5	10.00	13	10.00	10.05	-8	2,824	-0.28%
2020/05/08	0	9.82	10	9.85	9.84	-10	2,795	-0.36%
2020/05/06	0.1	9.65	0	0.00	9.65	0.1	2,785	0.00%
2020/05/05	0	0.00	2	9.67	9.68	-2	2,798	-0.07%
2020/04/30	0	0.00	2	9.80	9.82	-2	2,775	-0.07%
2020/04/28	0.1	9.45	0	0.00	9.46	0.1	2,767	0.00%
2020/04/27	1	9.33	0	0.00	9.45	1	2,842	0.04%
2020/04/23	5	9.28	0	0.00	9.30	5	2,837	0.18%
2020/04/22	10	9.18	0	0.00	9.24	10	2,829	0.35%
2020/04/21	1	9.20	0	0.00	9.16	1	2,817	0.04%
2020/04/16	2	9.50	0	0.00	9.46	2	2,769	0.07%
2020/04/15	0	0.00	10	9.58	9.58	-10	2,749	-0.36%
2020/04/14	10	9.50	1	9.42	9.42	9	2,745	0.33%
2020/04/09	0	0.00	12	9.36	9.34	-12	2,787	-0.43%
2020/04/08	0.4	9.49	0	0.00	9.49	0.4	2,956	0.01%
2020/04/06	12	9.30	0	0.00	9.29	12	4,038	0.30%
2020/04/01	0	0.00	3	9.31	9.33	-3	4,047	-0.07%
2020/03/30	3	9.03	10	9.29	9.21	-7	4,065	-0.17%
2020/03/27	52	9.20	8	9.26	9.19	44	4,072	1.08%
2020/03/26	6	8.50	0	0.00	8.56	6	4,039	0.15%
2020/03/20	0	0.00	5	8.18	8.50	-5	4,639	-0.11%
2020/03/19	3	8.08	0	0.00	7.83	3	4,632	0.06%
2020/03/17	0	0.00	4.1	8.35	8.35	-4.1	4,634	-0.09%
2020/03/13	6	8.52	1	8.51	8.70	5	4,672	0.11%
2020/03/12	2	9.25	0	0.00	9.10	2	4,666	0.04%
2020/03/04	1	9.90	0	0.00	9.92	1	4,970	0.02%
2020/03/03	0	0.00	2	9.95	9.92	-2	5,023	-0.04%
2020/02/25	0	0.00	10	9.90	9.89	-10	5,512	-0.18%
2020/02/24	0	0.00	20	9.94	9.95	-20	5,587	-0.36%
2020/02/20	0	0.00	1	10.05	10.05	-1	5,888	-0.02%
2020/02/14	0	0.00	0.2	10.00	10.05	-0.2	6,365	0.00%
2020/02/13	0	0.00	2	10.10	10.10	-2	6,602	-0.03%
2020/02/10	3	10.05	0.4	10.00	10.05	2.6	6,818	0.04%
2020/02/04	9	10.15	0.4	10.10	10.20	8.6	6,995	0.12%
2020/02/03	1	10.05	1	10.05	10.10	0	7,021	0.00%
2020/01/30	0	0.00	21	10.10	10.15	-21	6,969	-0.30%
2020/01/20	0	0.00	2	10.70	10.65	-2	6,897	-0.03%
2020/01/14	0	0.00	2	10.65	10.65	-2	6,965	-0.03%
2020/01/13	0	0.00	5	10.45	10.50	-5	6,952	-0.07%
2020/01/09	0	0.00	2	10.40	10.45	-2	7,161	-0.03%
2020/01/08	0	0.00	7	10.30	10.25	-7	7,208	-0.10%
2020/01/02	1	10.80	2	10.90	10.75	-1	7,258	-0.01%
2019/12/31	1	11.15	119	11.24	11.25	-118	6,988	-1.69%	大賣/鉅額交易
2019/12/30	1	10.85	2	10.85	10.90	-1	6,052	-0.02%
2019/12/27	0	0.00	1	10.70	10.80	-1	5,857	-0.02%
2019/12/24	0	0.00	1	10.70	10.70	-1	5,745	-0.02%
2019/12/20	0	0.00	5.5	10.83	10.65	-5.5	5,698	-0.10%
2019/12/19	0	0.00	1	10.90	10.90	-1	5,572	-0.02%
2019/12/18	0	0.00	8	10.79	10.85	-8	5,472	-0.15%
2019/12/17	1	10.55	6	10.65	10.70	-5	5,344	-0.09%
2019/12/16	2	10.55	0	0.00	10.55	2	5,157	0.04%
2019/12/13	1	10.55	0	0.00	10.55	1	5,164	0.02%
2019/12/12	1	10.55	0	0.00	10.60	1	5,123	0.02%
2019/12/10	0	0.00	0.1	10.40	10.50	-0.1	5,055	0.00%
2019/12/09	0	0.00	16	10.40	10.45	-16	5,042	-0.32%
2019/12/06	0	0.00	0.2	10.30	10.35	-0.2	4,970	0.00%
2019/12/05	0	0.00	2	10.48	10.50	-2	4,922	-0.04%
2019/12/04	0	0.00	1	10.45	10.50	-1	4,903	-0.02%
2019/12/03	0	0.00	20	10.50	10.55	-20	4,839	-0.41%
2019/12/02	0	0.00	22	10.51	10.55	-22	4,829	-0.46%
2019/11/29	2	10.40	5	10.46	10.60	-3	4,779	-0.06%
2019/11/28	0	0.00	13	10.37	10.45	-13	4,701	-0.28%
2019/11/27	0	0.00	20	10.41	10.40	-20	4,734	-0.42%
2019/11/26	0	0.00	21	10.55	10.45	-21	4,629	-0.45%
2019/11/25	0	0.00	20	10.54	10.60	-20	4,508	-0.44%
2019/11/22	3	10.25	3	10.27	10.45	0	4,376	0.00%
2019/11/21	3	10.15	0	0.00	10.25	3	4,279	0.07%
2019/11/19	0	0.00	2	10.05	10.10	-2	4,127	-0.05%
2019/11/18	0	0.00	6	9.91	9.92	-6	3,930	-0.15%
2019/11/15	0	0.00	27	9.79	9.81	-27	3,754	-0.72%
2019/11/14	0	0.00	7	9.78	9.76	-7	3,649	-0.19%
2019/11/12	10	9.79	1	9.80	9.80	9	3,658	0.25%
2019/11/11	1	9.54	0	0.00	9.54	1	3,420	0.03%
2019/11/07	1	9.57	0	0.00	9.55	1	3,791	0.03%
2019/11/06	30	9.55	1	9.55	9.55	29	3,762	0.77%
2019/11/05	0	0.00	0.1	9.38	9.42	-0.1	3,665	0.00%
2019/11/04	1	9.36	25	9.33	9.39	-24	3,684	-0.65%
2019/10/30	5	9.19	5	9.20	9.21	0	3,672	0.00%
2019/10/24	0	0.00	0.5	9.20	9.23	-0.5	3,640	-0.01%
2019/10/22	10	9.16	1	9.16	9.18	9	3,623	0.25%
2019/10/08	0	0.00	26	9.00	9.01	-26	3,254	-0.80%
2019/10/07	0	0.00	12	8.91	8.91	-12	3,179	-0.38%
2019/10/04	0	0.00	4	8.89	8.89	-4	3,190	-0.13%
2019/10/01	0	0.00	6	8.85	8.85	-6	3,226	-0.19%
2019/09/27	11	8.82	5	8.82	8.81	6	3,226	0.19%
2019/09/26	13	8.89	12	8.86	8.86	1	3,214	0.03%
2019/09/25	20	8.94	0	0.00	8.92	20	3,192	0.63%
2019/09/23	0	0.00	20	9.03	9.03	-20	3,155	-0.63%
2019/09/20	0	0.00	32	9.02	9.00	-32	3,129	-1.02%
2019/09/17	3	8.97	0	0.00	8.96	3	3,044	0.10%
2019/09/16	10	9.05	4	9.05	9.05	6	3,075	0.20%
2019/09/10	0	0.00	6	9.04	9.04	-6	3,057	-0.20%
2019/09/05	2	8.87	0	0.00	8.86	2	2,947	0.07%
2019/09/03	0	0.00	2	8.76	8.77	-2	2,962	-0.07%
2019/09/02	20	8.78	0	0.00	8.76	20	2,932	0.68%
2019/08/30	7	8.75	0	0.00	8.75	7	2,914	0.24%
2019/08/29	4	8.75	0	0.00	8.75	4	2,854	0.14%
2019/08/28	11	8.76	0	0.00	8.75	11	2,863	0.38%
2019/08/27	8	8.78	0	0.00	8.72	8	2,830	0.28%
2019/08/26	10	8.80	0	0.00	8.85	10	2,828	0.35%
2019/08/23	13	8.89	0	0.00	8.88	13	2,778	0.47%
2019/08/22	10	8.88	2	8.88	8.95	8	2,753	0.29%
2019/08/21	3	8.88	0	0.00	8.88	3	2,717	0.11%
2019/08/20	5	8.92	0	0.00	8.90	5	2,729	0.18%
2019/08/16	9	8.80	0	0.00	8.90	9	2,741	0.33%
2019/08/15	9	8.79	0	0.00	8.82	9	2,734	0.33%
2019/08/14	1	8.95	0	0.00	8.98	1	2,572	0.04%
2019/08/13	5	8.95	0	0.00	8.96	5	2,574	0.19%
2019/08/06	3	9.14	0	0.00	9.19	3	2,031	0.15%
2019/08/02	1	9.35	0	0.00	9.35	1	1,964	0.05%
2019/08/01	0	9.43	0	0.00	9.43	0	1,977	0.00%
2019/07/31	0	9.47	0	0.00	9.49	0	2,084	0.00%
2019/07/30	0	9.52	0	0.00	9.53	0	2,081	0.00%
2019/07/29	0	9.55	0	0.00	9.57	0	2,127	0.00%
2019/07/25	2	9.56	0	0.00	9.56	2	2,199	0.09%
2019/07/23	5	9.55	3	9.55	9.55	2	2,207	0.09%
2019/07/19	0	0.00	2	9.55	9.55	-2	2,194	-0.09%
2019/07/17	5	9.55	0	0.00	9.55	5	2,210	0.23%
2019/07/16	5	9.51	2	9.47	9.47	3	2,170	0.14%
2019/07/15	5	9.51	0	0.00	9.50	5	2,141	0.23%
2019/07/12	3	9.49	3	9.50	9.50	0	2,174	0.00%
2019/07/09	2	9.48	0	0.00	9.47	2	2,181	0.09%
2019/07/08	0	0.00	52.4	9.45	9.45	-52.4	2,167	-2.42%
2019/07/05	2	9.46	0	0.00	9.45	2	2,147	0.09%
2019/07/03	5	9.45	0	0.00	9.45	5	2,196	0.23%
2019/06/20	0	0.00	30	9.41	9.43	-30	2,728	-1.10%
2019/06/19	5	9.35	0	0.00	9.34	5	2,758	0.18%
2019/06/18	7	9.31	2	9.31	9.29	5	2,906	0.17%
2019/06/13	5	9.26	0	0.00	9.27	5	3,248	0.15%
2019/06/11	10	9.31	0	0.00	9.30	10	3,546	0.28%
2019/06/05	2	9.29	8	9.30	9.29	-6	3,668	-0.16%
2019/05/31	0.9	9.25	0	0.00	9.25	0.9	3,791	0.02%
2019/05/28	10	9.25	0	0.00	9.24	10	3,853	0.26%
2019/05/27	0	0.00	6	9.26	9.26	-6	3,862	-0.16%
2019/05/13	1	9.29	0	0.00	9.29	1	4,006	0.02%
2019/05/08	6	9.29	0	0.00	9.36	6	3,947	0.15%
2019/05/06	2	9.31	15	9.31	9.27	-13	3,777	-0.34%
2019/04/18	2	9.33	0	0.00	9.33	2	3,574	0.06%
2019/04/17	10	9.42	0	0.00	9.41	10	3,559	0.28%
2019/04/16	0	9.38	0	0.00	9.38	0	3,545	0.00%
2019/04/12	0	9.40	0	0.00	9.40	0	3,512	0.00%
2019/04/11	1	9.42	0	0.00	9.42	1	3,496	0.03%
2019/04/09	2	9.43	10	9.46	9.49	-8	3,464	-0.23%
2019/04/08	2	9.46	0	0.00	9.42	2	3,425	0.06%
2019/04/02	1	9.45	0	0.00	9.43	1	3,160	0.03%
2019/04/01	8	9.46	0	0.00	9.45	8	3,119	0.26%
2019/03/25	0.3	9.47	0	0.00	9.47	0.3	2,888	0.01%
2019/03/21	120	9.71	0	0.00	9.65	120	2,741	4.38%	大買/鉅額交易
2019/03/19	12	9.74	0	0.00	9.70	12	2,431	0.49%
2019/03/15	0.6	9.62	0	0.00	9.68	0.6	2,211	0.03%
2019/03/14	0	9.55	0	0.00	9.60	0	2,066	0.00%
2019/03/12	0	0.00	2	9.59	9.56	-2	1,902	-0.11%
2019/03/11	0.1	9.65	0	0.00	9.69	0.1	1,830	0.00%
2019/03/08	0	0.00	5	9.47	9.47	-5	1,797	-0.28%
2019/03/07	0	0.00	5	9.37	9.36	-5	1,700	-0.29%
2019/03/06	0	9.27	0	0.00	9.29	0	1,651	0.00%
2019/02/27	35	9.25	2	9.25	9.26	33	1,592	2.07%
2019/02/22	0	9.18	0	0.00	9.19	0	1,477	0.00%
2019/02/20	10	9.19	0	0.00	9.20	10	1,401	0.71%
2019/02/13	1	9.17	0	0.00	9.17	1	1,329	0.08%
2019/01/30	2	9.15	0	0.00	9.14	2	1,342	0.15%
2019/01/22	0	9.10	8	9.12	9.14	-8	1,412	-0.57%
2019/01/18	0	0.00	0.4	9.05	9.07	-0.4	1,451	-0.03%
2019/01/17	0	0.00	21	9.02	9.07	-21	1,469	-1.43%
2019/01/14	0.2	9.00	0	0.00	9.00	0.2	1,512	0.01%
2019/01/07	10	8.96	0	0.00	8.96	10	1,703	0.59%
2019/01/04	4	8.89	0	0.00	8.89	4	1,778	0.22%
2019/01/03	0	0.00	1.2	8.93	8.96	-1.2	1,882	-0.06%
2019/01/02	0	0.00	11.8	8.92	8.90	-11.8	1,947	-0.60%
2018/12/17	1	9.08	0	0.00	9.10	1	2,073	0.05%
2018/12/03	4	9.40	4	9.40	9.44	0	2,217	0.00%
2018/11/08	50	9.37	0	0.00	9.36	50	2,771	1.80%
2018/10/19	4	9.11	0	0.00	9.27	4	3,172	0.13%
2018/10/18	6	9.30	0	0.00	9.25	6	3,071	0.20%
2018/10/17	11	9.39	0	0.00	9.33	11	3,060	0.36%
2018/10/16	15	9.31	0	0.00	9.39	15	3,021	0.50%
2018/10/15	10	9.40	0	0.00	9.31	10	2,993	0.33%
2018/10/11	5	9.63	0	0.00	9.37	5	2,898	0.17%
2018/10/09	4	9.98	0	0.00	9.98	4	2,790	0.14%
2018/09/25	0	0.00	0.1	10.35	10.35	-0.1	2,919	0.00%
2018/09/21	0	0.00	104	10.30	10.40	-104	2,939	-3.54%	大賣/鉅額交易
2018/09/07	0	0.00	10.5	10.32	10.30	-10.5	3,002	-0.35%
2018/08/30	3	10.45	0	0.00	10.35	3	3,145	0.10%
2018/08/27	0	0.00	3	10.40	10.45	-3	3,284	-0.09%
2018/08/24	5	10.38	5	10.35	10.35	0	3,284	0.00%
2018/08/23	0	0.00	12	11.25	11.25	-12	3,209	-0.37%
2018/08/21	10	11.23	0	0.00	11.20	10	3,076	0.32%
2018/08/16	0	0.00	17	11.10	11.15	-17	3,093	-0.55%
2018/08/14	0	0.00	5	11.20	11.20	-5	3,076	-0.16%
2018/08/13	10	11.15	0	0.00	11.15	10	3,122	0.32%
2018/08/10	0	0.00	10	11.38	11.40	-10	3,062	-0.33%
2018/08/09	20	11.30	5	11.30	11.30	15	3,007	0.50%
2018/08/08	0	0.00	5	11.30	11.30	-5	2,981	-0.17%
2018/08/07	0	0.00	6	11.20	11.25	-6	2,946	-0.20%
2018/08/06	5	11.25	0	0.00	11.25	5	2,939	0.17%
2018/08/02	2	11.23	0	0.00	11.20	2	2,872	0.07%
2018/08/01	0.1	11.30	0	0.00	11.30	0.1	2,809	0.00%
2018/07/24	0	0.00	1	11.00	10.95	-1	2,696	-0.04%
2018/07/20	0.7	10.95	0	0.00	11.00	0.7	2,712	0.02%
2018/07/18	0	0.00	5	11.00	11.00	-5	2,785	-0.18%
2018/07/17	12	10.95	20	10.98	11.00	-8	2,795	-0.29%
2018/07/12	2	10.90	0	0.00	10.95	2	2,917	0.07%
2018/07/10	2	10.90	0	0.00	10.95	2	2,958	0.07%
2018/07/03	0	0.00	100	11.20	11.00	-100	2,923	-3.42%
2018/06/28	0	0.00	4	11.20	11.20	-4	2,777	-0.14%
2018/06/26	1	11.25	0	0.00	11.30	1	2,802	0.04%
2018/06/25	3	11.40	0	0.00	11.35	3	2,780	0.11%
2018/06/21	10	11.30	4	11.30	11.30	6	2,841	0.21%
2018/06/19	0	0.00	200	11.25	11.25	-200	2,828	-7.07%	大賣/鉅額交易
2018/06/15	1	11.30	0	0.00	11.25	1	2,787	0.04%
2018/06/14	2	11.40	0	0.00	11.40	2	2,694	0.07%
2018/06/13	0	0.00	0.8	11.55	11.60	-0.8	2,617	-0.03%
2018/06/12	30	11.60	7	11.60	11.65	23	2,652	0.87%
2018/06/11	35	11.63	0	0.00	11.60	35	2,600	1.35%
2018/06/08	80	11.70	0	0.00	11.65	80	2,601	3.07%
2018/06/07	55	11.72	0	0.00	11.75	55	2,593	2.12%
2018/06/06	0	0.00	5	11.55	11.60	-5	2,541	-0.20%
2018/06/05	7	11.52	20	11.45	11.50	-13	2,457	-0.53%
2018/06/01	0	0.00	24	11.35	11.35	-24	2,389	-1.00%
2018/05/31	0	0.00	40	11.26	11.35	-40	2,374	-1.68%
2018/05/30	0	0.00	23	11.20	11.25	-23	2,385	-0.96%
2018/05/28	0	0.00	3	11.40	11.40	-3	2,421	-0.12%
2018/05/25	50	11.35	2	11.35	11.35	48	2,404	2.00%
2018/05/22	20	11.45	0	0.00	11.35	20	2,381	0.84%
2018/05/18	50	11.20	0	0.00	11.25	50	2,358	2.12%
2018/05/11	12	11.25	0	0.00	11.25	12	2,614	0.46%
2018/05/08	0	0.00	2	11.20	11.25	-2	2,638	-0.08%
2018/05/02	0	0.00	0	11.20	11.30	0	2,889	0.00%
2018/04/30	0	0.00	10	11.20	11.25	-10	2,922	-0.34%
2018/04/24	0	0.00	5	11.20	11.20	-5	3,192	-0.16%
2018/04/23	4	11.10	10	11.15	11.10	-6	3,203	-0.19%
2018/04/20	3	11.05	0	0.00	11.10	3	3,268	0.09%
2018/04/19	0	0.00	10	11.20	11.15	-10	3,229	-0.31%
2018/04/16	0	0.00	5	11.35	11.20	-5	3,215	-0.16%
2018/04/13	2	11.25	0	0.00	11.30	2	3,230	0.06%
2018/04/12	14	11.21	0	0.00	11.25	14	3,254	0.43%
2018/04/11	3	11.35	0	0.00	11.30	3	3,314	0.09%
2018/04/10	0	0.00	1	11.35	11.25	-1	3,361	-0.03%
2018/04/09	2	11.33	1	11.35	11.25	1	3,449	0.03%
2018/04/03	2	11.30	0	0.00	11.30	2	3,514	0.06%
2018/03/30	0	0.00	0	11.25	11.30	0	3,526	0.00%
2018/03/28	0	0.00	0.7	11.20	11.20	-0.7	3,525	-0.02%
2018/03/09	10	11.25	0	0.00	11.30	10	3,934	0.25%
2018/03/08	2	11.10	0	0.00	11.10	2	4,031	0.05%
2018/02/27	45	11.45	2	11.30	11.40	43	4,802	0.90%
2018/02/23	1	11.45	0	0.00	11.45	1	4,850	0.02%
2018/02/22	0.1	11.30	0	0.00	11.35	0.1	4,953	0.00%
2018/02/21	1	11.35	0	0.00	11.45	1	5,044	0.02%
2018/02/07	10	11.10	0	0.00	11.00	10	4,938	0.20%
2018/02/05	10	11.70	5	11.65	11.65	5	4,742	0.11%
2018/01/19	0	0.00	2	12.00	11.85	-2	4,269	-0.05%
2018/01/18	2	11.95	1	11.95	11.95	1	4,179	0.02%