華紙 (1905)-群益金鼎-古亭券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
18.20
漲跌
▲0.25
漲幅
+1.39%
成交量
992張
產業
上市造紙類股
726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

華紙 (1905)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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	12	18.15	18.20	-12	1,721	-0.70%
2024/11/14	0.1	17.85	0	0.00	17.55	0.1	1,741	0.01%
2024/11/13	0	0.00	1	18.00	17.90	-1	1,739	-0.06%
2024/11/12	0	18.12	0	0.00	18.00	0	1,746	0.00%
2024/11/11	0.1	18.30	0	0.00	18.50	0.1	1,718	0.00%
2024/11/08	0.3	18.55	0	0.00	18.55	0.3	1,731	0.02%
2024/11/07	0.1	18.65	0	0.00	18.70	0.1	1,747	0.00%
2024/11/04	0.1	18.71	0	0.00	18.70	0.1	1,845	0.00%
2024/10/30	0.7	18.82	0	0.00	18.55	0.7	1,966	0.04%
2024/10/29	0.3	18.75	0	0.00	18.75	0.3	1,979	0.01%
2024/10/28	0	19.05	0	0.00	19.10	0	1,970	0.00%
2024/10/21	0	0.00	13	19.10	19.20	-13	2,024	-0.64%
2024/10/18	40	19.28	0	0.00	19.25	40	2,072	1.93%
2024/10/15	1	19.05	0	0.00	19.10	1	2,155	0.05%
2024/10/14	0.1	19.30	0	0.00	19.35	0.1	2,164	0.00%
2024/10/08	0	0.00	1	20.30	20.30	-1	2,197	-0.05%
2024/10/01	3	21.70	0	0.00	21.10	3	2,253	0.13%
2024/09/30	10	22.00	0	0.00	21.70	10	2,265	0.44%
2024/09/27	1	21.95	2.9	21.84	22.00	-1.9	2,300	-0.08%
2024/09/26	0	0.00	1	21.20	21.00	-1	2,196	-0.05%
2024/09/24	0	0.00	1	20.10	20.30	-1	2,169	-0.05%
2024/09/16	4	21.06	0	0.00	21.05	4	2,165	0.18%
2024/09/06	5.2	18.50	0	0.00	18.60	5.2	2,112	0.25%
2024/09/04	15.1	19.15	0	0.00	18.65	15.1	2,131	0.71%
2024/08/28	0	0.00	2	19.05	19.05	-2	2,145	-0.09%
2024/08/26	0	0.00	1	19.35	19.25	-1	2,189	-0.05%
2024/08/23	0	19.15	0	0.00	19.00	0	2,205	0.00%
2024/08/22	0	0.00	2	19.20	19.15	-2	2,249	-0.09%
2024/08/21	0.1	18.95	0	0.00	19.10	0.1	2,322	0.00%
2024/08/19	0.1	19.05	0	0.00	18.90	0.1	2,409	0.00%
2024/08/16	0.1	19.00	2	19.20	18.95	-2	2,434	-0.08%
2024/08/13	0	19.15	0	0.00	19.10	0	2,571	0.00%
2024/08/12	0.2	19.32	0	0.00	19.20	0.2	2,606	0.01%
2024/08/09	1	19.00	0	0.00	18.75	1	2,655	0.04%
2024/08/08	0	18.50	5	18.55	18.55	-5	2,666	-0.19%
2024/08/06	0.1	18.50	1	17.75	18.25	-0.9	2,695	-0.04%
2024/08/05	0.2	18.38	1	18.05	18.10	-0.8	2,706	-0.03%
2024/08/02	1	20.44	0	0.00	19.95	1	2,670	0.04%
2024/08/01	0	0.00	0.1	20.80	20.75	-0.1	2,744	0.00%
2024/07/22	1.1	20.75	1	21.00	20.65	0.1	3,468	0.00%
2024/07/18	1	21.60	0	0.00	22.00	1	3,434	0.03%
2024/07/16	0	0.00	10	22.13	21.85	-10	3,679	-0.27%
2024/07/12	10	22.05	0	0.00	22.00	10	3,708	0.27%
2024/07/09	2	21.80	0	0.00	21.80	2	3,820	0.05%
2024/07/05	0	0.00	2	22.10	22.10	-2	3,889	-0.05%
2024/07/03	0	0.00	11	22.15	22.15	-11	3,921	-0.28%
2024/07/01	3	21.33	10	21.35	21.25	-7	3,792	-0.18%
2024/06/21	0	0.00	1	22.00	22.00	-1	4,065	-0.02%
2024/06/18	0	0.00	4	21.80	21.85	-4	4,112	-0.10%
2024/06/17	0	0.00	2	22.00	21.80	-2	4,135	-0.05%
2024/06/13	4	21.45	0	0.00	21.45	4	4,116	0.10%
2024/06/12	3	21.58	0	0.00	21.55	3	4,106	0.07%
2024/06/11	3	21.70	0	0.00	21.70	3	4,100	0.07%
2024/06/06	0	0.00	2	21.85	21.80	-2	4,107	-0.05%
2024/06/04	0	0.00	3	22.20	22.10	-3	4,106	-0.07%
2024/05/31	0	0.00	2	22.40	22.30	-2	4,186	-0.05%
2024/05/30	0	0.00	1	22.30	22.30	-1	4,300	-0.02%
2024/05/28	0	0.00	7	22.74	22.85	-7	4,695	-0.15%
2024/05/27	13	22.77	8	22.66	22.60	5	4,660	0.11%
2024/05/24	1	22.25	0	0.00	22.20	1	4,601	0.02%
2024/05/23	2	22.28	0	0.00	22.30	2	4,588	0.04%
2024/05/20	5	23.10	0	0.00	23.00	5	4,494	0.11%
2024/05/17	0	0.00	30	22.85	22.75	-30	4,425	-0.68%
2024/05/15	7	22.81	0	0.00	22.60	7	4,481	0.16%
2024/05/10	31	22.72	1	22.70	22.80	30	4,392	0.68%
2024/05/07	3	23.05	0	0.00	22.65	3	4,260	0.07%
2024/05/03	5	23.88	30	24.00	23.80	-25	4,099	-0.61%
2024/05/02	9	24.02	5	23.90	23.85	4	4,030	0.10%
2024/04/30	4	23.33	0	0.00	23.15	4	3,873	0.10%
2024/04/29	5	24.05	5	23.90	24.10	0	3,787	0.00%
2024/04/25	30	23.12	0	0.00	22.90	30	3,465	0.87%
2024/04/23	1	23.55	13	23.55	23.05	-12	3,436	-0.35%
2024/04/22	4	23.70	12	23.12	22.75	-8	3,363	-0.24%
2024/04/18	0	0.00	6	22.80	22.70	-6	3,257	-0.18%
2024/04/16	2	22.35	10	22.20	22.10	-8	3,214	-0.25%
2024/04/15	1	23.60	0	0.00	23.00	1	3,171	0.03%
2024/04/12	1	22.95	0	0.00	23.00	1	3,106	0.03%
2024/04/11	8	23.53	17	23.46	23.40	-9	3,060	-0.29%
2024/04/09	0	0.00	1	23.15	23.15	-1	2,954	-0.03%
2024/04/03	0	0.00	13	22.75	22.80	-13	2,942	-0.44%
2024/04/02	1.1	23.00	0	0.00	23.00	1.1	2,959	0.04%
2024/04/01	0	0.00	3	23.23	23.50	-3	2,908	-0.10%
2024/03/28	4	23.49	2	23.35	23.40	2	2,915	0.07%
2024/03/27	2	23.23	0	0.00	23.80	2	2,975	0.07%
2024/03/26	1	23.35	1	23.55	23.10	0	3,014	0.00%
2024/03/13	3.1	22.55	0	0.00	22.70	3.1	4,490	0.07%
2024/03/08	0	0.00	6	22.23	22.25	-6	4,536	-0.13%
2024/03/07	0.1	22.80	1	23.15	22.55	-0.9	4,527	-0.02%
2024/03/06	0	0.00	5	23.25	23.40	-5	4,487	-0.11%
2024/03/05	15.2	23.60	0	0.00	23.30	15.2	4,492	0.34%
2024/03/04	14	24.41	3	24.08	24.00	11	4,384	0.25%
2024/02/27	1	22.40	0	0.00	22.15	1	4,109	0.02%
2024/02/26	10	22.50	0	0.00	22.40	10	4,119	0.24%
2024/02/22	0	0.00	5	23.05	22.90	-5	4,101	-0.12%
2024/02/21	24	23.08	0	0.00	23.00	24	4,096	0.59%
2024/02/20	7	23.05	0	0.00	23.10	7	4,091	0.17%
2024/02/19	0	0.00	6	23.43	23.50	-6	4,096	-0.15%
2024/02/16	0	0.00	1	23.30	23.35	-1	4,135	-0.02%
2024/02/02	0	0.00	3	22.48	22.40	-3	4,066	-0.07%
2024/01/30	0	0.00	1	22.45	22.45	-1	4,088	-0.02%
2024/01/25	0	0.00	1	22.60	22.60	-1	4,134	-0.02%
2024/01/24	18	23.23	6	23.13	23.00	12	4,146	0.29%
2024/01/23	0	0.00	0.1	23.05	22.95	-0.1	4,154	0.00%
2024/01/16	8	22.95	0	0.00	22.70	8	4,179	0.19%
2024/01/15	0	0.00	10	23.80	23.80	-10	4,137	-0.24%
2024/01/09	1	22.45	0	0.00	22.45	1	4,397	0.02%
2024/01/04	0	0.00	1	22.80	22.80	-1	5,236	-0.02%
2024/01/03	1	23.20	2	23.05	22.95	-1	5,261	-0.02%
2023/12/29	5	23.80	1	23.55	23.55	4	5,232	0.08%
2023/12/28	4	23.73	0	0.00	23.80	4	5,247	0.08%
2023/12/22	12	24.35	2	24.25	24.00	10	5,317	0.19%
2023/12/20	4	24.78	1	25.20	24.60	3	5,073	0.06%
2023/12/19	8.1	24.75	3	24.50	25.30	5.1	4,801	0.11%
2023/12/18	17.1	25.03	22	24.49	24.80	-4.9	4,402	-0.11%
2023/12/15	10	23.40	1	23.50	23.45	9	3,857	0.23%
2023/12/14	0.1	23.00	2	23.20	23.05	-1.9	3,807	-0.05%
2023/12/11	2	23.55	33	23.52	23.25	-31	3,740	-0.83%
2023/12/06	1	22.90	1	22.75	22.70	0	3,634	0.00%
2023/11/30	13	22.40	0	0.00	22.35	13	3,622	0.36%
2023/11/29	0.1	22.20	0	0.00	22.10	0.1	3,669	0.00%
2023/11/28	12.1	22.20	0	0.00	22.35	12.1	3,705	0.33%
2023/11/23	0	0.00	1	21.90	21.85	-1	3,788	-0.03%
2023/11/14	1	20.70	0	0.00	20.80	1	4,356	0.02%
2023/11/10	4	20.65	0	0.00	20.50	4	4,645	0.09%
2023/11/01	0.1	20.80	0	0.00	20.55	0.1	6,924	0.00%
2023/10/31	0	21.23	0	0.00	20.80	0	7,463	0.00%
2023/10/30	0.1	21.44	0	0.00	21.30	0.1	8,880	0.00%
2023/10/23	0.2	21.50	4	21.35	21.30	-3.8	15,308	-0.02%
2023/10/20	7	21.49	0	0.00	21.75	7	16,256	0.04%
2023/10/19	0.1	22.20	0	0.00	22.15	0.1	17,349	0.00%
2023/10/17	22	22.76	20	22.87	22.95	2	17,900	0.01%
2023/10/16	4	23.14	1	23.85	23.15	3	17,833	0.02%
2023/10/13	1	22.55	0	0.00	21.70	1	17,370	0.01%
2023/10/11	0	0.00	2	21.75	21.45	-2	17,570	-0.01%
2023/10/05	2	22.00	0	0.00	22.00	2	17,855	0.01%
2023/10/04	0	0.00	10	21.90	21.90	-10	17,995	-0.06%
2023/09/28	2	22.85	0	0.00	22.60	2	18,379	0.01%
2023/09/21	0.1	22.10	0	0.00	22.20	0.1	21,076	0.00%
2023/09/12	0.1	22.65	0	0.00	22.55	0.1	24,168	0.00%
2023/09/04	0	0.00	4	23.74	23.80	-4	25,253	-0.02%
2023/08/31	3	23.00	0	0.00	23.40	3	26,508	0.01%
2023/08/29	3	22.35	4	22.80	22.90	-1	29,058	0.00%
2023/08/28	1	22.30	0	0.00	22.35	1	29,762	0.00%
2023/08/25	1	22.65	0	0.00	22.60	1	29,957	0.00%
2023/08/24	0.1	23.10	6	22.93	22.85	-5.9	30,071	-0.02%
2023/08/23	14.1	23.16	0	0.00	23.15	14.1	30,361	0.05%
2023/08/21	0	0.00	1	23.70	23.70	-1	30,739	0.00%
2023/08/18	2.2	23.72	0	0.00	23.75	2.2	31,469	0.01%
2023/08/17	1	23.80	43	24.30	24.30	-42	32,116	-0.13%
2023/08/16	1.1	23.54	3	24.32	24.55	-1.9	32,136	-0.01%
2023/08/14	6	24.63	0	0.00	24.25	6	32,408	0.02%
2023/08/11	9.1	25.69	49	25.34	25.30	-39.9	32,424	-0.12%
2023/08/10	4.1	26.31	24.1	26.22	26.05	-20	32,473	-0.06%
2023/08/09	16.1	27.78	0	0.00	27.60	16.1	32,296	0.05%
2023/08/08	4.1	27.97	3	28.10	28.00	1.1	32,418	0.00%
2023/08/07	18.1	28.62	16	28.89	28.30	2.1	32,543	0.01%
2023/08/04	7	30.83	1	31.30	30.85	6	31,941	0.02%
2023/08/02	77.3	31.62	21.2	32.36	30.70	56.1	32,674	0.17%
2023/08/01	32.2	31.06	29	31.34	31.10	3.2	31,500	0.01%
2023/07/31	32	32.15	14	31.21	32.05	18	31,290	0.06%
2023/07/28	32.1	31.70	33.1	31.45	30.75	-1	30,421	0.00%
2023/07/27	25	30.78	42.5	31.11	31.50	-17.5	28,371	-0.06%
2023/07/26	5	29.01	1	29.20	28.65	4	28,224	0.01%
2023/07/25	30.1	29.58	17.8	29.46	28.95	12.3	28,424	0.04%
2023/07/24	16	30.03	18.5	29.66	29.85	-2.5	28,224	-0.01%
2023/07/21	3	28.12	11	28.15	27.60	-8	28,232	-0.03%
2023/07/20	10.8	28.21	7	28.05	28.15	3.8	28,843	0.01%
2023/07/19	3	27.25	20	27.05	26.95	-17	29,632	-0.06%
2023/07/18	6	27.40	1	27.05	27.05	5	29,630	0.02%
2023/07/17	17	28.14	202	28.42	28.30	-185	29,652	-0.62%	大賣/鉅額交易
2023/07/14	2	27.85	1	27.30	27.95	1	29,440	0.00%
2023/07/13	2.1	26.75	14	27.36	26.80	-12	29,244	-0.04%
2023/07/12	10.1	27.48	3.1	27.65	27.45	7	29,078	0.02%
2023/07/11	4.1	27.52	1	28.10	27.45	3.1	29,185	0.01%
2023/07/10	1	28.20	0	0.00	27.75	1	29,032	0.00%
2023/07/07	3.1	28.13	0	0.00	28.00	3.1	28,905	0.01%
2023/07/06	0.1	28.60	2	28.30	28.25	-2	28,739	-0.01%
2023/07/05	1.2	28.81	0	0.00	28.65	1.2	28,519	0.00%
2023/07/04	77.1	29.84	24.9	29.90	29.25	52.2	28,203	0.18%
2023/07/03	8.3	29.74	38.5	29.36	29.85	-30.2	27,172	-0.11%
2023/06/30	9	28.01	5	27.86	28.15	4	26,081	0.02%
2023/06/29	150	28.09	0	0.00	28.30	150	25,913	0.58%	大買/鉅額交易
2023/06/28	7	27.34	0	0.00	27.15	7	25,641	0.03%
2023/06/27	2.1	27.59	3	28.75	27.30	-0.9	25,476	0.00%
2023/06/26	7	29.67	5	29.41	29.20	2	24,945	0.01%
2023/06/21	2	28.93	4.1	28.93	28.85	-2.1	23,948	-0.01%
2023/06/20	0	0.00	28	27.95	27.75	-28	22,971	-0.12%
2023/06/19	30	27.67	20	27.85	27.65	10	22,752	0.04%
2023/06/16	15	27.67	22.1	27.80	27.80	-7.1	22,625	-0.03%
2023/06/15	10	27.05	2	26.60	27.35	8	22,279	0.04%
2023/06/14	0	0.00	14	27.20	26.65	-14	22,113	-0.06%
2023/06/13	12	26.86	7	26.86	27.00	5	21,985	0.02%
2023/06/12	7	26.75	1	26.95	27.00	6	21,786	0.03%
2023/06/09	5	27.61	19	27.98	27.95	-14	21,449	-0.07%
2023/06/08	23	27.63	3	27.60	27.55	20	21,270	0.09%
2023/06/07	19	28.11	3	28.30	28.10	16	21,015	0.08%
2023/06/06	2.1	28.65	3	28.60	28.15	-0.9	20,676	0.00%
2023/06/05	12	28.76	24	28.48	28.95	-12	19,606	-0.06%
2023/06/02	58	28.65	43.1	28.65	28.15	14.9	18,849	0.08%
2023/06/01	3	26.03	36	27.54	28.15	-33	16,921	-0.20%
2023/05/31	11	25.66	20	25.68	25.60	-9	16,088	-0.06%
2023/05/30	10	25.00	2	25.00	25.10	8	15,821	0.05%
2023/05/29	4.1	24.97	26	25.52	25.65	-21.9	15,656	-0.14%
2023/05/26	28	24.75	6.2	24.61	24.40	21.8	15,262	0.14%
2023/05/25	8	25.30	1.1	25.45	25.40	6.9	14,999	0.05%
2023/05/24	18.1	25.82	21	25.95	26.10	-2.9	14,644	-0.02%
2023/05/23	12	25.24	44.4	25.65	25.35	-32.4	13,846	-0.23%
2023/05/22	17.1	23.79	0	0.00	24.20	17.1	13,056	0.13%
2023/05/19	27.4	24.57	7	24.75	24.05	20.4	12,903	0.16%
2023/05/18	9	24.43	27	24.91	25.00	-18	12,625	-0.14%
2023/05/17	4.1	23.93	8.4	24.28	24.25	-4.3	12,278	-0.04%
2023/05/16	8.5	23.97	10	24.02	24.05	-1.5	12,057	-0.01%
2023/05/15	9	23.82	22	24.08	24.10	-13	11,766	-0.11%
2023/05/12	32.3	23.95	15	24.23	24.05	17.3	11,580	0.15%
2023/05/11	32.3	23.95	15	24.23	23.60	17.3	11,239	0.15%
2023/05/10	4	25.29	182	25.22	25.45	-178	10,772	-1.65%	大賣/鉅額交易
2023/05/09	35	26.39	24	26.27	25.80	11	10,490	0.10%
2023/05/08	16	24.93	15	25.10	25.25	1	9,189	0.01%
2023/05/05	2	25.75	1	25.35	25.15	1	8,912	0.01%
2023/05/04	10	26.03	6	26.18	26.00	4	8,499	0.05%
2023/05/03	58.1	26.40	54	26.33	25.55	4.1	8,004	0.05%
2023/05/02	27.2	25.82	19.3	25.41	25.75	7.9	6,859	0.12%
2023/04/28	13	24.81	3	25.08	24.50	10	6,040	0.17%
2023/04/27	12.7	24.71	17	25.01	24.20	-4.3	5,458	-0.08%
2023/04/26	12.1	24.58	16.2	24.93	24.95	-4.1	4,676	-0.09%
2023/04/25	164.2	24.88	22	23.96	23.25	142.2	3,517	4.04%	大買/鉅額交易
2023/04/24	28	22.31	18	22.91	23.10	10	2,537	0.39%
2023/04/21	0	0.00	7	21.00	21.00	-7	1,394	-0.50%
2023/04/20	1	19.05	2.2	19.10	19.10	-1.2	1,292	-0.09%
2023/04/19	0.3	17.48	15	17.45	17.40	-14.7	1,064	-1.38%
2023/04/18	0.2	17.62	0	0.00	17.65	0.2	1,040	0.01%
2023/04/17	1.2	17.87	0.1	18.15	17.85	1.2	1,023	0.11%
2023/04/14	1	17.80	11.2	17.77	17.75	-10.2	930	-1.10%
2023/04/12	1	16.60	0	0.00	16.60	1	739	0.14%
2023/04/07	0.1	16.25	0	0.00	16.30	0.1	730	0.01%
2023/03/31	0.1	16.30	0	0.00	16.15	0.1	731	0.01%
2023/03/29	0.1	16.25	0	0.00	16.15	0.1	734	0.01%
2023/03/27	2	16.48	1	16.25	16.35	1	736	0.14%
2023/03/22	0	16.35	0	0.00	16.35	0	734	0.01%
2023/03/16	0	0.00	1	16.00	16.00	-1	733	-0.14%
2023/03/14	0.3	16.60	0	0.00	16.55	0.3	728	0.03%
2023/03/13	15.2	16.60	0	0.00	16.70	15.2	734	2.06%
2023/03/10	0.6	16.95	0	0.00	16.75	0.6	727	0.08%
2023/03/09	1.1	17.15	0	0.00	17.20	1.1	723	0.15%
2023/03/06	0.1	17.40	0	0.00	17.45	0.1	739	0.01%
2023/03/03	0	0.00	1	17.45	17.45	-1	733	-0.14%
2023/03/02	0.1	17.30	0	0.00	17.35	0.1	723	0.01%
2023/02/24	7	17.40	3	17.25	17.45	4	683	0.59%
2023/02/23	1	17.10	0	0.00	17.10	1	656	0.15%
2023/02/17	0.1	16.80	0	0.00	16.80	0.1	750	0.01%
2023/02/16	3	16.85	0	0.00	16.85	3	775	0.39%
2023/02/15	0.1	16.85	0	0.00	16.80	0.1	783	0.01%
2023/02/14	0.1	16.90	0	0.00	16.90	0.1	784	0.01%
2023/02/10	0.1	17.10	0	0.00	16.90	0.1	790	0.01%
2023/02/03	5.1	17.00	0.1	17.20	17.25	5	780	0.63%
2023/02/02	0.1	17.00	0	0.00	17.10	0.1	770	0.01%
2023/01/16	0.1	16.35	0	0.00	16.35	0.1	764	0.01%
2023/01/12	0.1	16.65	0	0.00	16.50	0.1	782	0.01%
2023/01/06	0	16.50	0	0.00	16.50	0	820	0.00%
2023/01/03	0.1	16.00	0	0.00	16.05	0.1	816	0.01%
2022/12/21	0	0.00	2	16.30	16.25	-2	836	-0.24%
2022/12/20	1	16.30	0	0.00	16.20	1	840	0.12%
2022/12/16	0	16.80	0	0.00	16.65	0	850	0.00%
2022/12/15	0	17.00	0	0.00	16.85	0	851	0.00%
2022/12/05	0	0.00	1	17.70	17.70	-1	877	-0.11%
2022/11/30	6	17.78	0	0.00	17.80	6	865	0.69%
2022/11/24	0	0.00	1	17.30	17.30	-1	857	-0.12%
2022/11/23	0	0.00	1	17.25	17.25	-1	854	-0.12%
2022/11/18	0	0.00	1	17.35	17.35	-1	862	-0.12%
2022/11/15	3	18.20	10	18.11	17.60	-7	956	-0.73%
2022/11/14	0	0.00	2	17.65	17.65	-2	887	-0.23%
2022/10/28	1	16.95	2	16.95	16.70	-1	964	-0.10%
2022/10/27	0	0.00	8	16.69	16.80	-8	957	-0.84%
2022/10/21	2	16.30	2	16.20	16.20	0	947	0.00%
2022/10/17	0.1	16.00	0	0.00	16.20	0.1	938	0.01%
2022/10/14	1	16.40	0	0.00	16.35	1	936	0.11%
2022/10/13	0	15.95	0	0.00	15.90	0	914	0.00%
2022/10/12	3	16.25	0	0.00	16.40	3	911	0.33%
2022/10/11	0.2	16.32	0	0.00	16.30	0.2	919	0.02%
2022/09/28	0.1	16.00	1	15.55	15.55	-0.9	991	-0.09%
2022/09/27	1	15.95	0	0.00	16.15	1	1,002	0.10%
2022/09/26	0.2	16.40	1	15.95	15.95	-0.8	1,016	-0.08%
2022/09/23	0.1	16.80	0	0.00	16.80	0.1	1,033	0.01%
2022/09/20	1	17.30	0	0.00	17.35	1	1,056	0.09%
2022/09/19	1.2	17.53	0	0.00	17.25	1.2	1,080	0.11%
2022/09/07	0.2	17.25	0	0.00	17.25	0.2	1,168	0.01%
2022/09/06	0.1	17.71	0	0.00	17.60	0.1	1,218	0.01%
2022/09/05	0	0.00	1	17.85	17.80	-1	1,225	-0.08%
2022/09/01	0.1	18.10	0	0.00	17.90	0.1	1,241	0.00%
2022/08/31	10	18.30	0	0.00	18.35	10	1,235	0.81%
2022/08/29	10	17.70	0	0.00	17.70	10	1,244	0.80%
2022/08/26	10	18.20	0	0.00	18.30	10	1,266	0.79%
2022/08/25	0	0.00	10	18.13	18.15	-10	1,261	-0.79%
2022/08/23	0	0.00	3	18.05	18.15	-3	1,257	-0.24%
2022/08/22	13	18.65	7	18.71	18.65	6	1,250	0.48%
2022/08/19	10	17.90	0	0.00	17.95	10	1,158	0.86%
2022/08/18	10	17.60	0	0.00	17.80	10	1,185	0.84%
2022/08/16	0	0.00	2	18.50	17.80	-2	1,186	-0.17%
2022/08/15	0	0.00	15	17.50	17.55	-15	1,143	-1.31%
2022/08/11	0	0.00	5	17.30	17.10	-5	1,167	-0.43%
2022/08/10	0.1	16.90	0	0.00	16.90	0.1	1,168	0.01%
2022/08/04	0.1	16.20	0	0.00	16.10	0.1	1,280	0.00%
2022/08/02	0.1	16.80	8	16.86	16.75	-7.9	1,580	-0.50%
2022/07/26	0.1	17.10	10	17.25	17.05	-9.9	2,157	-0.46%
2022/07/25	20	17.30	0	0.00	17.30	20	2,167	0.92%
2022/07/21	0	0.00	5	16.85	16.90	-5	2,207	-0.23%
2022/07/20	0.1	16.90	10	16.86	16.75	-10	2,225	-0.45%
2022/07/12	4.1	16.37	0	0.00	15.95	4.1	2,247	0.18%
2022/07/07	0	0.00	1	17.20	17.25	-1	2,256	-0.04%
2022/07/06	3.1	17.83	1	17.20	17.15	2.1	2,259	0.09%
2022/07/04	1.2	17.18	1	16.90	16.90	0.2	2,245	0.01%
2022/07/01	0.1	17.88	0	0.00	17.10	0.1	2,261	0.00%
2022/06/30	0.1	18.70	1	18.75	18.60	-1	2,277	-0.04%
2022/06/28	10	19.45	0	0.00	19.40	10	2,295	0.44%
2022/06/27	20	19.30	2	19.60	19.30	18	2,295	0.78%
2022/06/24	0	0.00	21	19.10	19.05	-21	2,284	-0.92%
2022/06/23	0	0.00	10	18.90	18.90	-10	2,326	-0.43%
2022/06/22	0.1	18.90	20	18.83	18.65	-19.9	2,323	-0.86%
2022/06/17	2.2	18.56	2	18.75	18.70	0.2	2,311	0.01%
2022/06/16	0.2	19.40	1	19.00	18.95	-0.9	2,338	-0.04%
2022/06/15	12	19.09	0	0.00	19.45	12	2,309	0.52%
2022/06/14	15	18.67	0	0.00	18.65	15	2,278	0.66%
2022/06/13	30	18.59	0	0.00	18.50	30	2,288	1.31%
2022/06/09	0	0.00	2	19.10	19.10	-2	2,294	-0.09%
2022/06/08	0	0.00	5	19.20	19.05	-5	2,304	-0.22%
2022/06/02	5	18.90	0	0.00	18.80	5	2,364	0.21%
2022/06/01	0	0.00	1	19.05	18.90	-1	2,406	-0.04%
2022/05/30	0	19.00	0	0.00	19.05	0	2,430	0.00%
2022/05/27	0	0.00	0.2	18.90	18.70	-0.2	2,425	-0.01%
2022/05/26	5	18.60	2	18.90	18.65	3	2,436	0.12%
2022/05/20	0	18.80	0	0.00	18.85	0	2,535	0.00%
2022/05/19	0	0.00	1	18.80	18.75	-1	2,630	-0.04%
2022/05/17	1	19.55	0	0.00	19.10	1	2,612	0.04%
2022/05/13	6	18.80	3	18.80	18.85	3	2,596	0.12%
2022/05/12	2	18.87	3	18.90	18.55	-1	2,606	-0.04%
2022/05/11	5	20.00	0	0.00	19.60	5	2,568	0.19%
2022/05/10	3	21.30	2	21.25	20.80	1	2,525	0.04%
2022/05/09	0	0.00	89	20.24	21.00	-89	2,313	-3.85%
2022/05/04	2	20.95	15	20.85	20.70	-13	2,321	-0.56%
2022/05/03	2	20.78	6	20.76	20.95	-4	2,140	-0.19%
2022/04/29	1	19.20	1	19.20	19.15	0	1,935	0.00%
2022/04/28	3	18.97	0	0.00	19.10	3	1,956	0.15%
2022/04/27	1.1	18.57	0	0.00	18.75	1.1	1,976	0.06%
2022/04/26	5	19.85	3	19.60	19.50	2	1,950	0.10%
2022/04/25	0.1	20.30	0	0.00	19.85	0.1	1,939	0.00%
2022/04/22	0	0.00	1	20.75	20.80	-1	1,942	-0.05%
2022/04/21	2	20.90	0	0.00	20.90	2	1,969	0.10%
2022/04/20	0.1	20.40	3	20.40	20.50	-2.9	1,980	-0.15%
2022/04/19	1	20.35	1	20.30	20.30	0	2,012	0.00%
2022/04/18	3.1	20.27	0	0.00	20.15	3.1	2,038	0.15%
2022/04/15	0	0.00	0	20.70	20.65	0	2,054	0.00%
2022/04/14	2	21.20	0	0.00	21.10	2	2,078	0.10%
2022/04/13	1	21.25	0	0.00	21.20	1	2,143	0.05%
2022/04/12	0	21.15	1	21.00	21.10	-1	2,209	-0.04%
2022/04/11	2	21.33	0	0.00	21.30	2	2,233	0.09%
2022/04/08	0	21.85	0	0.00	21.85	0	2,276	0.00%
2022/04/07	3	21.80	3	22.22	21.75	0	2,360	0.00%
2022/04/06	1	22.65	0	0.00	22.70	1	2,526	0.04%
2022/04/01	0	0.00	5	22.25	22.30	-5	2,772	-0.18%
2022/03/31	1	22.35	7	22.42	22.40	-6	3,698	-0.16%
2022/03/30	0	0.00	2	22.25	22.40	-2	4,385	-0.05%
2022/03/29	0	0.00	1	22.25	22.20	-1	4,516	-0.02%
2022/03/28	1	22.50	0	0.00	22.45	1	4,547	0.02%
2022/03/25	0	0.00	1	22.25	22.15	-1	4,526	-0.02%
2022/03/24	1	22.50	0	0.00	22.40	1	4,546	0.02%
2022/03/23	0	0.00	1	22.50	22.50	-1	4,606	-0.02%
2022/03/21	0	0.00	1	22.30	22.40	-1	4,750	-0.02%
2022/03/18	0	0.00	5	22.15	22.15	-5	5,258	-0.10%
2022/03/17	1	22.10	0	0.00	21.95	1	5,274	0.02%
2022/03/16	2	21.58	0	0.00	21.40	2	5,285	0.04%
2022/03/09	0	21.25	0	0.00	21.50	0	5,527	0.00%
2022/03/08	1	21.59	0	0.00	21.15	1	5,572	0.02%
2022/03/07	0	22.30	0	0.00	22.35	0	5,578	0.00%
2022/03/03	5	22.50	0	0.00	22.50	5	5,792	0.09%
2022/02/25	0	22.30	0	0.00	22.30	0	6,608	0.00%
2022/02/24	2	22.20	0	0.00	22.20	2	6,643	0.03%
2022/02/22	0	0.00	2	23.15	23.20	-2	6,653	-0.03%
2022/02/21	17	23.75	8	23.84	23.95	9	6,791	0.13%
2022/02/18	0	0.00	2	22.95	23.00	-2	6,756	-0.03%
2022/02/17	0	0.00	6	23.14	23.10	-6	6,789	-0.09%
2022/02/14	0	0.00	1	23.20	23.00	-1	6,887	-0.01%
2022/02/10	0	0.00	1	23.70	23.80	-1	6,973	-0.01%
2022/02/09	5	23.70	0	0.00	23.85	5	7,049	0.07%
2022/02/08	2	23.83	0	0.00	23.75	2	7,063	0.03%
2022/02/07	2	23.00	0	0.00	23.30	2	7,085	0.03%
2022/01/24	0	0.00	2	22.40	22.50	-2	7,395	-0.03%
2022/01/20	1	23.40	0	0.00	23.45	1	7,513	0.01%
2022/01/19	3	22.97	0	0.00	22.90	3	7,501	0.04%
2022/01/18	0	0.00	2	23.05	23.00	-2	7,553	-0.03%
2022/01/14	5	23.00	5	23.04	23.00	0	7,593	0.00%
2022/01/13	0	0.00	3	23.43	23.45	-3	7,634	-0.04%
2022/01/12	1.1	23.25	2	23.15	23.30	-0.9	7,685	-0.01%
2022/01/11	0	0.00	2	23.55	23.45	-2	7,696	-0.03%
2022/01/10	3	23.88	0	0.00	23.70	3	7,770	0.04%
2022/01/06	1	24.10	1	24.00	23.95	0	7,777	0.00%
2022/01/05	1	23.80	0	0.00	23.75	1	7,839	0.01%
2022/01/04	0	0.00	1	24.10	24.15	-1	7,827	-0.01%
2022/01/03	32	24.25	0	0.00	24.20	32	7,866	0.41%
2021/12/30	25	24.54	0	0.00	24.80	25	7,864	0.32%
2021/12/29	61	24.73	2	24.83	24.65	59	7,867	0.75%
2021/12/28	4.2	25.55	13	25.41	25.25	-8.8	7,791	-0.11%
2021/12/27	32.2	26.54	30.3	26.30	26.20	1.9	7,658	0.02%
2021/12/24	10	24.85	28	24.78	25.55	-18	6,922	-0.26%
2021/12/23	1	24.05	7	23.94	23.85	-6	6,472	-0.09%
2021/12/22	5	23.50	0	0.00	23.55	5	6,745	0.07%
2021/12/20	0	0.00	1	23.45	23.40	-1	9,953	-0.01%
2021/12/16	1	23.35	0	0.00	23.40	1	10,362	0.01%
2021/12/15	0	0.00	12	23.31	23.30	-12	10,359	-0.12%
2021/12/14	12	23.68	4	24.06	23.35	8	10,290	0.08%
2021/12/13	2.1	22.75	2	22.75	22.70	0.1	9,772	0.00%
2021/12/10	11	22.90	0	0.00	22.85	11	9,784	0.11%
2021/12/09	12.1	23.12	8	23.13	23.00	4.1	9,818	0.04%
2021/12/08	0	0.00	3	23.27	23.25	-3	9,821	-0.03%
2021/12/07	5.1	22.80	5	23.55	23.55	0.1	9,786	0.00%
2021/12/06	3	23.05	0	23.10	23.10	3	9,708	0.03%
2021/12/02	13	23.52	1	23.65	23.50	12	9,744	0.12%
2021/12/01	1	23.55	0	0.00	23.55	1	9,732	0.01%
2021/11/29	0	0.00	3	23.16	23.65	-3	9,667	-0.03%
2021/11/26	9	23.83	0	0.00	23.90	9	9,596	0.09%
2021/11/25	18	24.06	23.2	24.45	24.60	-5.2	9,397	-0.06%
2021/11/24	4	23.10	0	0.00	23.50	4	9,022	0.04%
2021/11/18	10	22.80	1	22.65	22.80	9	9,166	0.10%
2021/11/17	3.1	22.22	0	0.00	22.30	3.1	9,090	0.03%
2021/11/16	0.1	22.70	0	0.00	22.60	0.1	9,156	0.00%
2021/11/15	0.1	22.75	0	0.00	22.70	0.1	9,236	0.00%
2021/11/12	4	22.98	0	0.00	22.90	4	9,348	0.04%
2021/11/11	0	0.00	1	23.00	23.05	-1	9,402	-0.01%
2021/11/10	0	0.00	10	23.33	23.10	-10	9,451	-0.11%
2021/11/09	0	0.00	10	23.28	23.30	-10	9,512	-0.11%
2021/11/05	0	0.00	5	22.80	23.00	-5	9,808	-0.05%
2021/11/04	1	22.70	5	22.95	22.70	-4	9,821	-0.04%
2021/11/03	0	0.00	2	23.15	23.20	-2	9,784	-0.02%
2021/11/02	0	0.00	5	22.95	22.70	-5	9,766	-0.05%
2021/11/01	5	22.55	3	22.63	22.50	2	9,674	0.02%
2021/10/29	3	22.20	3	22.45	22.20	0	9,595	0.00%
2021/10/28	0	0.00	2	21.58	21.60	-2	9,509	-0.02%
2021/10/27	5	21.86	0	0.00	21.80	5	9,572	0.05%
2021/10/26	1	22.20	0	0.00	21.90	1	9,665	0.01%
2021/10/21	5	22.60	3	22.43	22.20	2	10,013	0.02%
2021/10/19	0	0.00	5	22.40	22.25	-5	10,425	-0.05%
2021/10/18	3	22.50	1	22.60	22.25	2	10,577	0.02%
2021/10/15	1	22.00	0	0.00	22.05	1	10,688	0.01%
2021/10/14	2	21.70	0	0.00	21.90	2	10,832	0.02%
2021/10/13	6	21.85	1	21.80	21.70	5	10,961	0.05%
2021/10/12	1	21.80	0	0.00	21.80	1	11,102	0.01%
2021/10/08	3	22.32	3	22.38	22.35	0	11,604	0.00%
2021/10/07	6	23.00	2	22.95	22.75	4	11,872	0.03%
2021/10/06	3	22.52	1	22.55	22.25	2	12,361	0.02%
2021/10/05	6	22.43	2	23.05	23.05	4	12,730	0.03%
2021/10/04	10	23.05	227	23.92	22.80	-217	13,553	-1.60%	大賣/鉅額交易
2021/10/01	1	23.80	1	23.80	24.05	0	14,659	0.00%
2021/09/30	1	25.70	5	25.69	25.35	-4	15,302	-0.03%
2021/09/29	111	25.63	129	25.81	25.20	-18	15,467	-0.12%	大買/大賣/
2021/09/28	536	26.60	322	26.48	26.75	214	15,173	1.41%	大買/大賣/鉅額交易
2021/09/27	94	24.97	46	25.21	25.55	48	13,080	0.37%
2021/09/24	96	24.03	6	23.82	23.25	90	12,282	0.73%
2021/09/23	1	21.60	0	0.00	22.00	1	12,069	0.01%
2021/09/22	0	22.00	8	21.90	21.80	-8	12,131	-0.07%
2021/09/17	1	22.31	80	22.45	22.30	-79	12,228	-0.65%
2021/09/16	2	23.18	0	0.00	22.70	2	12,298	0.02%
2021/09/15	0	0.00	5	22.83	23.10	-5	12,431	-0.04%
2021/09/14	3	22.90	1	22.90	22.90	2	13,594	0.01%
2021/09/13	2	23.83	0	0.00	23.80	2	15,384	0.01%
2021/09/10	2	23.70	0	0.00	23.40	2	16,250	0.01%
2021/09/09	0	0.00	2	23.08	23.35	-2	16,500	-0.01%
2021/09/08	3	23.28	3	22.93	22.75	0	17,100	0.00%
2021/09/07	1	23.25	1	23.50	23.50	0	17,483	0.00%
2021/09/06	2	23.12	2	23.33	22.85	0	18,300	0.00%
2021/09/03	6	23.53	22	23.55	23.25	-16	20,199	-0.08%
2021/09/02	2	23.78	6	23.68	23.75	-4	21,095	-0.02%
2021/09/01	8	24.45	7	24.20	24.10	1	22,181	0.00%
2021/08/31	4	24.54	18	24.49	24.55	-14	25,060	-0.06%
2021/08/30	0	0.00	4	25.20	24.95	-4	28,282	-0.01%
2021/08/27	9	25.77	1	25.45	25.50	8	31,595	0.03%
2021/08/26	3	25.63	50	25.80	25.55	-47	34,098	-0.14%
2021/08/24	0	0.00	3	25.13	25.20	-3	35,767	-0.01%
2021/08/23	43	24.31	42	24.56	24.95	1	36,556	0.00%
2021/08/20	4	23.93	13	24.27	24.30	-9	37,232	-0.02%
2021/08/19	7	24.50	22	24.17	23.50	-15	37,520	-0.04%
2021/08/18	13	24.11	1	23.15	24.30	12	37,664	0.03%
2021/08/17	3	24.40	2	24.15	23.60	1	37,979	0.00%
2021/08/16	34	24.87	6	24.60	24.40	28	38,674	0.07%
2021/08/13	26	25.38	5	25.56	25.55	21	38,925	0.05%
2021/08/12	1	25.10	2	25.13	25.35	-1	39,091	0.00%
2021/08/11	5	24.70	1	24.20	24.00	4	39,596	0.01%
2021/08/10	1	25.60	2	25.20	25.00	-1	40,216	0.00%
2021/08/09	1	25.80	4	25.65	25.55	-3	41,094	-0.01%
2021/08/06	3	25.35	4	25.79	25.45	-1	41,601	0.00%
2021/08/05	0	0.00	1	25.60	25.45	-1	42,193	0.00%
2021/08/04	9	25.81	0	0.00	25.75	9	42,933	0.02%
2021/08/02	10	25.15	9	25.48	25.90	1	45,414	0.00%
2021/07/30	3	25.75	2	25.50	25.50	1	45,658	0.00%
2021/07/29	6.3	25.71	6	26.06	26.20	0.3	45,740	0.00%
2021/07/28	4.2	25.14	2	25.10	25.10	2.2	45,804	0.00%
2021/07/27	3	26.12	10	26.29	26.05	-7	45,848	-0.02%
2021/07/26	12	26.66	1	26.55	26.85	11	46,016	0.02%
2021/07/23	11	26.97	9.2	27.20	27.50	1.8	46,124	0.00%
2021/07/22	5	26.22	1	26.05	25.70	4	46,031	0.01%
2021/07/21	16	26.80	0	0.00	26.15	16	46,089	0.03%
2021/07/20	5	27.27	5.9	27.28	27.10	-0.9	46,119	0.00%
2021/07/19	12	28.22	3	28.25	28.10	9	46,343	0.02%
2021/07/16	7.1	28.33	17	28.55	28.20	-9.9	46,658	-0.02%
2021/07/15	29	27.92	40.2	28.78	29.10	-11.2	47,303	-0.02%
2021/07/14	5	27.46	0	0.00	27.35	5	47,952	0.01%
2021/07/13	32.1	27.18	8	26.98	26.75	24.1	48,337	0.05%
2021/07/12	16.2	28.24	17	28.53	28.05	-0.8	48,495	0.00%
2021/07/09	25.2	29.20	34	29.53	28.95	-8.8	48,911	-0.02%
2021/07/08	20.2	31.31	12	31.78	30.50	8.2	49,478	0.02%
2021/07/07	20.2	31.79	37	31.74	32.65	-16.8	48,522	-0.03%
2021/07/06	6	29.59	10	29.78	30.10	-4	47,982	-0.01%
2021/07/05	1	29.20	4	29.06	28.90	-3	48,509	-0.01%
2021/07/02	2	28.50	1	29.25	28.60	1	49,006	0.00%
2021/07/01	12	29.20	18	29.21	28.85	-6	49,105	-0.01%
2021/06/30	7	28.54	28	28.79	28.80	-21	49,447	-0.04%
2021/06/29	1	28.25	0	0.00	27.55	1	49,543	0.00%
2021/06/28	14	27.52	3	27.30	28.10	11	49,594	0.02%
2021/06/25	2	28.15	1	28.30	28.05	1	49,601	0.00%
2021/06/24	14	28.38	26	28.49	28.40	-12	49,962	-0.02%
2021/06/23	37	29.39	42	29.32	28.70	-5	50,112	-0.01%
2021/06/22	79	29.16	70	29.34	28.30	9	49,960	0.02%
2021/06/21	20	28.00	14	27.56	28.00	6	48,539	0.01%
2021/06/18	14	27.01	6.4	27.05	27.20	7.6	47,912	0.02%
2021/06/17	82	27.53	55	27.95	27.50	27	47,825	0.06%
2021/06/16	103	28.00	143	27.64	27.05	-40	47,292	-0.08%	大買/大賣/
2021/06/15	2	27.98	8	27.71	28.20	-6	46,930	-0.01%
2021/06/11	97	28.69	70	29.07	27.45	27	46,098	0.06%
2021/06/09	24	28.72	26	29.32	27.75	-2	43,298	0.00%
2021/06/08	109	29.87	87	29.69	29.55	22	42,219	0.05%	大買/
2021/06/07	105	29.29	148	29.14	29.95	-43	39,409	-0.11%	大買/大賣/
2021/06/04	166	28.76	128	28.72	27.25	38	36,251	0.10%	大買/大賣/
2021/06/03	68	28.14	35	28.49	28.95	33	33,155	0.10%
2021/06/02	29	25.18	266	24.92	26.35	-237	30,746	-0.77%	大賣/鉅額交易
2021/06/01	2	24.05	9	24.21	24.50	-7	29,534	-0.02%
2021/05/31	240	24.38	24	25.02	24.35	216	29,334	0.74%	大買/鉅額交易
2021/05/28	19	24.05	13	23.78	23.85	6	28,523	0.02%
2021/05/27	19	23.37	9	23.40	22.85	10	28,031	0.04%
2021/05/26	2	22.80	3	22.68	22.80	-1	28,242	0.00%
2021/05/25	5	22.48	19	23.31	22.55	-14	28,213	-0.05%
2021/05/24	16	23.22	14	22.76	22.90	2	27,831	0.01%
2021/05/21	8	21.66	8	22.28	22.10	0	27,194	0.00%
2021/05/20	11	21.27	3	21.27	21.10	8	26,903	0.03%
2021/05/19	6	22.71	7	22.56	22.25	-1	26,662	0.00%
2021/05/18	23	21.62	33	21.85	22.15	-10	25,982	-0.04%
2021/05/17	42	19.82	37	19.57	20.15	5	25,288	0.02%
2021/05/14	8	20.33	27	20.59	19.95	-19	24,396	-0.08%
2021/05/13	37	22.14	24	22.40	21.90	13	23,846	0.05%
2021/05/12	26	24.71	41	25.52	24.30	-15	23,208	-0.06%
2021/05/11	77.1	27.16	51	27.38	27.00	26.1	22,440	0.12%
2021/05/10	2	25.45	16.7	25.45	25.45	-14.7	20,389	-0.07%
2021/05/07	2	22.85	1	22.00	23.15	1	19,908	0.01%
2021/05/06	5	23.59	16	23.05	23.10	-11	19,598	-0.06%
2021/05/05	26	23.03	1	20.90	22.90	25	19,508	0.13%
2021/05/04	6	21.65	12	21.66	21.65	-6	19,319	-0.03%
2021/05/03	5	24.75	6	24.54	24.05	-1	19,117	-0.01%
2021/04/29	9	26.06	34	26.98	26.00	-25	19,233	-0.13%
2021/04/28	11	27.86	22.1	28.06	27.45	-11.1	19,117	-0.06%
2021/04/27	5	26.64	27	26.94	27.00	-22	18,895	-0.12%
2021/04/26	22	25.44	6	25.28	26.15	16	18,684	0.09%
2021/04/23	23	25.94	16	24.70	25.20	7	18,532	0.04%
2021/04/22	56	27.45	12	26.90	26.70	44	18,257	0.24%
2021/04/21	5	25.77	49	25.40	26.30	-44	17,811	-0.25%
2021/04/20	74.1	23.53	40	23.53	23.95	34.1	16,939	0.20%
2021/04/19	0	0.00	36	23.06	23.15	-36	15,873	-0.23%
2021/04/16	13	20.45	15	20.84	21.05	-2	15,211	-0.01%
2021/04/15	76	20.17	47	20.37	20.10	29	14,665	0.20%
2021/04/14	101	18.64	183	18.97	19.35	-82	13,891	-0.59%	大買/大賣/
2021/04/13	2	19.65	33	19.65	19.65	-31	12,534	-0.25%
2021/04/12	10	17.00	89	17.64	17.90	-79	12,380	-0.64%
2021/04/09	151	16.80	37	16.43	16.30	114	12,254	0.93%	大買/鉅額交易
2021/04/08	2	15.45	17	15.75	15.95	-15	11,499	-0.13%
2021/04/07	7	14.46	4.5	14.44	14.50	2.5	11,223	0.02%
2021/04/06	15	14.42	3	14.53	14.60	12	11,878	0.10%
2021/04/01	15	13.26	8	13.44	13.80	7	11,948	0.06%
2021/03/31	16	13.23	15	13.45	13.20	1	11,723	0.01%
2021/03/30	5	13.48	0	0.00	13.35	5	11,713	0.04%
2021/03/29	49	13.61	37.3	13.85	13.60	11.7	11,677	0.10%
2021/03/26	3	13.22	0	0.00	13.15	3	11,631	0.03%
2021/03/25	11	13.63	8	13.64	13.30	3	11,782	0.03%
2021/03/24	15	13.17	12	12.74	13.10	3	10,857	0.03%
2021/03/23	27	12.59	19	12.64	12.50	8	10,661	0.08%
2021/03/22	2	12.25	0	0.00	12.30	2	11,375	0.02%
2021/03/19	5	12.15	0	0.00	11.95	5	11,415	0.04%
2021/03/18	10	11.80	0	0.00	12.05	10	11,322	0.09%
2021/03/17	0	0.00	1	11.80	11.80	-1	11,280	-0.01%
2021/03/16	0	0.00	54	11.95	11.95	-54	11,274	-0.48%
2021/03/12	1	12.15	5	12.15	12.10	-4	11,181	-0.04%
2021/03/11	0	0.00	1	12.05	12.00	-1	11,128	-0.01%
2021/03/10	2	12.20	0	0.00	12.20	2	11,036	0.02%
2021/03/09	5	12.20	1	12.35	12.45	4	10,952	0.04%
2021/03/08	0	0.00	31	12.10	12.10	-31	10,738	-0.29%
2021/03/05	20	12.18	7	12.27	11.85	13	10,613	0.12%
2021/03/04	0	0.00	3	11.87	12.05	-3	10,400	-0.03%
2021/03/03	1	11.85	0	0.00	11.80	1	10,336	0.01%
2021/03/02	4.6	11.94	4	11.68	11.60	0.6	10,301	0.01%
2021/02/26	8	11.96	4	12.13	11.95	4	10,050	0.04%
2021/02/25	27	11.16	3	11.65	11.55	24	9,474	0.25%
2021/02/24	0	0.00	11	10.95	10.95	-11	9,289	-0.12%
2021/02/23	2	11.25	4	11.06	11.25	-2	9,214	-0.02%
2021/02/22	3	10.90	1.2	11.06	10.95	1.8	9,102	0.02%
2021/02/18	3	10.88	1	11.00	10.95	2	9,105	0.02%
2021/02/05	0	0.00	30	10.30	10.25	-30	9,332	-0.32%
2021/02/04	0	0.00	1	10.20	10.25	-1	9,345	-0.01%
2021/01/29	1	9.98	1	10.05	9.93	0	9,694	0.00%
2021/01/27	0	0.00	1	10.10	10.15	-1	9,634	-0.01%
2021/01/25	0	0.00	5	10.15	10.15	-5	9,516	-0.05%
2021/01/22	32	10.72	20	10.25	10.35	12	9,490	0.13%
2021/01/21	30	10.30	2	10.70	10.70	28	9,124	0.31%
2021/01/20	10	9.88	0	0.00	9.76	10	9,033	0.11%
2021/01/18	5	9.81	2	9.92	10.25	3	9,373	0.03%
2021/01/15	2	10.30	0	0.00	10.10	2	9,284	0.02%
2021/01/13	10	10.80	0	0.00	10.65	10	9,112	0.11%
2021/01/08	0	0.00	10	11.10	11.25	-10	8,869	-0.11%
2021/01/06	0	0.00	20	11.20	11.20	-20	8,612	-0.23%
2021/01/05	11	11.55	4	11.65	11.55	7	8,462	0.08%
2021/01/04	4	12.01	1	11.90	11.90	3	8,316	0.04%
2020/12/31	21	12.14	19	12.16	12.20	2	8,144	0.02%
2020/12/30	32	12.73	0	0.00	12.55	32	7,957	0.40%
2020/12/29	26	12.78	12	12.86	12.65	14	7,627	0.18%
2020/12/28	7	11.92	9	11.88	12.25	-2	6,730	-0.03%
2020/12/25	0	0.00	1	11.40	11.15	-1	6,076	-0.02%
2020/12/23	20	11.00	0	0.00	11.10	20	5,812	0.34%
2020/12/22	2	11.20	5	11.65	10.95	-3	5,711	-0.05%
2020/12/21	2	11.30	13	11.41	11.60	-11	5,345	-0.21%
2020/12/18	3	10.55	10	10.70	10.70	-7	4,912	-0.14%
2020/12/17	8	10.81	0	0.00	10.80	8	4,802	0.17%
2020/12/16	23	10.94	76	10.50	11.20	-53	4,583	-1.16%
2020/12/15	2	10.50	3	10.33	10.35	-1	3,731	-0.03%
2020/12/11	1	9.81	0	0.00	9.89	1	3,526	0.03%
2020/12/08	1	9.95	0	0.00	9.96	1	3,680	0.03%
2020/12/03	69	10.05	0	0.00	9.97	69	3,884	1.78%
2020/11/30	0	0.00	19	10.33	10.35	-19	4,172	-0.46%
2020/11/27	4	10.18	2	10.10	10.10	2	4,147	0.05%
2020/11/24	5	9.92	7	9.92	9.89	-2	4,784	-0.04%
2020/11/18	1	9.88	15	9.89	9.88	-14	4,794	-0.29%
2020/11/17	20	9.90	0	0.00	9.89	20	4,758	0.42%
2020/11/16	10	9.99	20	9.96	9.91	-10	4,699	-0.21%
2020/11/13	7	10.11	1	10.15	9.77	6	4,554	0.13%
2020/11/11	0	0.00	5	9.86	9.86	-5	4,290	-0.12%
2020/11/10	3	9.70	3	9.71	9.54	0	4,073	0.00%
2020/11/06	13	9.71	2	9.66	9.51	11	3,998	0.28%
2020/11/03	5	9.29	0	0.00	9.27	5	3,846	0.13%
2020/10/30	1	9.32	0	0.00	9.20	1	3,836	0.03%
2020/10/29	1	9.32	0	0.00	9.33	1	3,806	0.03%
2020/10/28	1	9.49	2	9.65	9.49	-1	3,777	-0.03%
2020/10/27	8	9.76	24	9.73	9.65	-16	3,711	-0.43%
2020/10/26	8	9.46	6	9.33	9.45	2	3,424	0.06%
2020/10/13	2	8.86	20	8.87	8.91	-18	3,307	-0.54%
2020/10/08	1	9.02	0	0.00	9.02	1	3,367	0.03%
2020/10/06	3	9.07	0	0.00	9.09	3	3,412	0.09%
2020/10/05	0	0.00	2	8.97	8.95	-2	3,549	-0.06%
2020/09/30	0	0.00	1	8.84	8.82	-1	3,564	-0.03%
2020/09/28	0	0.00	1	8.83	8.88	-1	3,605	-0.03%
2020/09/25	2	8.76	12	8.85	8.75	-10	3,629	-0.28%
2020/09/24	2	8.75	50	8.77	8.70	-48	3,635	-1.32%
2020/09/18	20	9.48	14	9.62	9.31	6	3,610	0.17%
2020/09/16	4	9.15	7	9.31	9.25	-3	3,497	-0.09%
2020/09/14	0	0.00	2	9.45	9.25	-2	3,511	-0.06%
2020/09/11	15	9.36	0	0.00	9.20	15	3,499	0.43%
2020/09/07	20	10.30	10.5	10.43	10.15	9.5	3,764	0.25%
2020/09/04	10	9.80	0	0.00	9.74	10	3,508	0.29%
2020/09/03	30	9.93	12	10.09	9.92	18	3,465	0.52%
2020/09/02	55	9.92	15	9.75	9.80	40	3,356	1.19%
2020/09/01	14	10.02	20	10.25	9.88	-6	3,267	-0.18%
2020/08/31	2	9.86	110	9.80	9.98	-108	3,035	-3.56%	大賣/鉅額交易
2020/08/28	6	9.47	21	9.50	9.69	-15	2,757	-0.54%
2020/08/25	0	0.00	1	8.89	8.88	-1	2,389	-0.04%
2020/08/24	1	8.77	0	0.00	8.77	1	2,403	0.04%
2020/08/21	0	0.00	1	8.78	8.77	-1	2,424	-0.04%
2020/08/20	2	8.53	0	0.00	8.62	2	2,429	0.08%
2020/08/17	2	8.98	5	8.93	8.97	-3	2,432	-0.12%
2020/08/13	1	8.70	1	8.66	8.64	0	2,406	0.00%
2020/08/10	0	0.00	25	8.38	8.46	-25	2,471	-1.01%
2020/08/05	20	8.43	0	0.00	8.41	20	2,477	0.81%
2020/07/30	0	0.00	2	8.34	8.32	-2	2,496	-0.08%
2020/07/28	5	8.31	0	0.00	8.30	5	2,513	0.20%
2020/07/27	4	8.52	0	0.00	8.45	4	2,522	0.16%
2020/07/24	0	0.00	10	8.78	8.68	-10	2,520	-0.40%
2020/07/22	1	8.82	0	0.00	8.82	1	2,524	0.04%
2020/07/21	0	0.00	10	8.87	8.82	-10	2,509	-0.40%
2020/07/15	1	9.06	0	0.00	9.05	1	2,489	0.04%
2020/07/10	15	9.13	4	9.05	9.01	11	2,427	0.45%
2020/07/09	0	0.00	1	8.95	9.02	-1	2,299	-0.04%
2020/06/23	1	8.92	0.8	8.90	8.95	0.2	2,160	0.01%
2020/06/22	1	8.94	0	0.00	9.00	1	2,149	0.05%
2020/06/19	0	0.00	8	8.89	9.01	-8	2,153	-0.37%
2020/06/18	1	9.06	1	9.04	9.07	0	2,100	0.00%
2020/06/17	5	9.12	3	9.16	9.09	2	2,084	0.10%
2020/06/16	14	9.29	12	9.48	9.30	2	2,008	0.10%
2020/06/15	1	8.80	0	0.00	8.82	1	1,639	0.06%
2020/06/04	2	8.35	0	0.00	8.35	2	1,657	0.12%
2020/06/03	10	8.45	0	0.00	8.42	10	1,682	0.59%
2020/05/28	0	0.00	10	8.06	8.00	-10	1,645	-0.61%
2020/05/20	0	0.00	8	7.75	7.75	-8	2,155	-0.37%
2020/05/15	10	7.37	0	0.00	7.41	10	2,125	0.47%
2020/04/21	1	7.15	0	0.00	6.97	1	2,245	0.04%
2020/04/15	1	7.23	1	7.30	7.31	0	2,206	0.00%
2020/04/10	0	0.00	50	7.16	7.20	-50	2,159	-2.32%
2020/04/08	0	0.00	1	6.99	7.08	-1	2,163	-0.05%
2020/03/27	1	6.93	0	0.00	6.83	1	2,162	0.05%
2020/03/25	0	0.00	2	7.06	6.92	-2	2,153	-0.09%
2020/03/24	50	7.01	0	0.00	6.95	50	2,127	2.35%
2020/03/23	2	6.89	0	0.00	7.03	2	2,121	0.09%
2020/03/16	0	0.00	2	7.01	7.01	-2	1,991	-0.10%
2020/03/09	3	8.90	0	0.00	8.62	3	1,777	0.17%
2020/02/26	6	9.46	176	9.51	9.43	-170	1,403	-12.11%	大賣/鉅額交易
2020/02/25	0	0.00	3	9.05	9.00	-3	1,121	-0.27%
2020/02/10	2	8.94	0	0.00	9.00	2	1,051	0.19%
2020/02/07	0	0.00	12	9.06	9.06	-12	988	-1.21%
2020/01/07	3	8.94	0	0.00	8.93	3	884	0.34%
2020/01/06	0	0.00	21	8.98	8.96	-21	895	-2.35%
2020/01/02	1	9.04	0	0.00	9.05	1	886	0.11%
2019/12/16	0	0.00	2	9.04	9.04	-2	944	-0.21%
2019/12/13	0	0.00	9	8.98	8.97	-9	940	-0.96%
2019/12/10	0	0.00	3	9.03	9.02	-3	952	-0.32%
2019/12/05	2	8.96	0	0.00	8.99	2	1,017	0.20%
2019/12/03	0	0.00	20	8.95	8.94	-20	1,054	-1.90%
2019/11/29	0	0.00	10	9.01	9.00	-10	1,064	-0.94%
2019/11/25	0	0.00	5	9.00	9.03	-5	1,077	-0.46%
2019/11/08	72	9.26	0	0.00	9.27	72	1,165	6.18%
2019/10/30	1	9.26	0	0.00	9.24	1	1,330	0.08%
2019/10/29	0	0.00	5	9.25	9.24	-5	1,338	-0.37%
2019/10/23	60	9.31	0	0.00	9.29	60	1,443	4.16%
2019/10/17	0	0.00	2	9.31	9.32	-2	1,843	-0.11%
2019/10/16	0	0.00	17	9.27	9.28	-17	2,341	-0.73%
2019/09/27	2	9.22	0	0.00	9.22	2	2,931	0.07%
2019/09/26	6	9.38	0	0.00	9.41	6	2,921	0.21%
2019/09/25	134	9.60	0	0.00	9.51	134	2,877	4.66%	大買/鉅額交易
2019/09/24	2	9.73	0	0.00	9.72	2	2,804	0.07%
2019/09/23	1	9.83	0	0.00	9.85	1	2,772	0.04%
2019/09/20	1	9.88	0	0.00	9.88	1	2,777	0.04%
2019/09/06	2.1	9.98	1	10.00	10.00	1.1	2,686	0.04%
2019/09/04	0	10.00	3	10.05	10.05	-3	2,646	-0.11%
2019/09/03	0	0.00	0.4	10.00	10.00	-0.4	2,638	-0.02%
2019/09/02	0	0.00	0.4	10.00	10.00	-0.4	2,627	-0.02%
2019/08/16	5	10.15	0	0.00	10.05	5	2,510	0.20%
2019/08/14	0	0.00	1	10.10	10.10	-1	2,481	-0.04%
2019/08/13	9	10.45	2	10.35	10.30	7	2,458	0.28%
2019/08/12	10	10.00	0	0.00	10.00	10	2,389	0.42%
2019/08/01	0	0.00	0.2	10.10	10.15	-0.2	2,209	-0.01%
2019/07/30	10	10.25	0	0.00	10.25	10	2,178	0.46%
2019/07/29	0	0.00	2	10.30	10.30	-2	2,159	-0.09%
2019/07/26	2	10.25	1	10.20	10.25	1	2,145	0.05%
2019/07/25	0	0.00	20	10.30	10.20	-20	2,091	-0.96%
2019/07/24	10	10.30	0	0.00	10.30	10	2,061	0.49%
2019/07/23	10	10.30	1	10.45	10.30	9	2,014	0.45%
2019/07/22	42	10.72	22	10.56	10.55	20	1,898	1.05%
2019/07/19	10	10.90	0	0.00	10.75	10	1,783	0.56%
2019/07/18	15	11.07	9	11.06	11.00	6	1,634	0.37%
2019/07/17	42	10.79	249	10.75	10.85	-207	1,122	-18.45%	大賣/鉅額交易
2019/06/13	0	0.00	1	9.54	9.55	-1	546	-0.18%
2019/03/28	4	9.67	0	0.00	9.64	4	611	0.65%
2019/03/20	50	9.76	0	0.00	9.80	50	690	7.25%
2019/03/19	0	0.00	20	9.80	9.80	-20	737	-2.71%
2019/03/18	0	0.00	30	9.83	9.81	-30	1,026	-2.92%
2019/03/14	41	9.85	0	0.00	9.85	41	1,051	3.90%
2019/03/13	0	0.00	10	9.87	9.86	-10	1,051	-0.95%
2019/03/12	0	0.00	1	9.94	9.92	-1	1,048	-0.10%
2019/03/11	1	9.82	0	0.00	9.86	1	1,046	0.10%
2019/03/06	4	9.92	0	0.00	9.88	4	1,066	0.38%
2019/02/26	3	9.96	0	0.00	9.99	3	1,054	0.28%
2019/02/20	0	0.00	2	10.18	10.10	-2	1,025	-0.19%
2019/02/19	0	0.00	43	10.00	10.15	-43	1,009	-4.26%
2019/02/18	0	0.00	20	9.84	9.88	-20	966	-2.07%
2019/02/15	0	0.00	20	9.78	9.77	-20	948	-2.11%
2019/02/13	0	0.00	3	9.74	9.75	-3	952	-0.32%
2019/01/22	1	9.53	0	0.00	9.54	1	942	0.11%
2019/01/08	3	9.57	0	0.00	9.53	3	1,019	0.29%
2019/01/04	0	0.00	3	9.49	9.52	-3	1,042	-0.29%
2018/12/28	3	9.69	0	0.00	9.66	3	1,065	0.28%
2018/12/26	0	0.00	1	9.75	9.69	-1	1,074	-0.09%
2018/12/20	1	9.73	3	9.75	9.72	-2	1,062	-0.19%
2018/12/18	4	9.94	0	0.00	9.91	4	1,032	0.39%
2018/12/17	10	10.10	0	0.00	10.10	10	1,002	1.00%
2018/12/14	38	10.16	0	0.00	10.15	38	987	3.85%
2018/12/13	11	10.29	0	0.00	10.25	11	980	1.12%
2018/12/12	21	10.35	5	10.35	10.40	16	951	1.68%
2018/12/11	86	10.54	59	10.43	10.50	27	890	3.03%
2018/12/04	0	0.00	1	9.47	9.50	-1	573	-0.17%
2018/11/27	0	0.00	3	9.20	9.21	-3	559	-0.54%
2018/11/22	3	9.14	0	0.00	9.15	3	565	0.53%
2018/11/12	2	9.15	0	0.00	9.18	2	697	0.29%
2018/10/25	2	9.12	2	9.19	9.20	0	733	0.00%
2018/10/18	0	0.00	3	9.00	9.04	-3	782	-0.38%
2018/10/12	5	9.00	0	0.00	9.06	5	773	0.65%
2018/10/11	12	9.44	0	0.00	8.98	12	781	1.54%
2018/10/09	5	9.87	0	0.00	9.87	5	761	0.66%
2018/10/05	67	9.97	0	0.00	9.95	67	762	8.79%
2018/10/01	0	0.00	67	10.20	10.15	-67	759	-8.82%
2018/09/28	0	0.00	10	10.20	10.10	-10	760	-1.31%
2018/09/27	0	0.00	0	10.10	10.15	0	759	0.00%
2018/09/14	0	0.00	5	10.15	10.10	-5	811	-0.62%
2018/09/10	0	0.00	10	9.97	9.88	-10	835	-1.20%
2018/09/06	2	10.10	0	0.00	10.10	2	825	0.24%
2018/08/31	1	10.15	0	0.00	10.15	1	859	0.12%
2018/08/29	2	10.28	0	0.00	10.30	2	873	0.23%
2018/08/28	5	10.30	0	0.00	10.30	5	874	0.57%
2018/08/24	117	10.35	1	10.45	10.40	116	923	12.56%	大買/鉅額交易
2018/08/23	20	10.45	129	10.45	10.35	-109	917	-11.88%	大賣/鉅額交易
2018/08/16	62	10.05	0	0.00	9.99	62	869	7.13%
2018/08/15	2	10.10	0	0.00	10.10	2	848	0.24%
2018/08/14	1	10.10	0	0.00	10.15	1	843	0.12%
2018/08/13	165	10.20	0	0.00	10.10	165	841	19.62%	大買/鉅額交易
2018/08/03	1	10.30	0	0.00	10.35	1	1,103	0.09%
2018/07/30	0	0.00	66	10.44	10.55	-66	1,120	-5.89%
2018/07/27	34	10.18	0	0.00	10.15	34	1,037	3.28%
2018/07/26	30	10.10	0	0.00	10.10	30	1,042	2.88%
2018/07/18	0	0.00	30	10.65	10.60	-30	1,104	-2.72%
2018/07/13	0	0.00	120	10.60	10.60	-120	1,094	-10.97%	大賣/鉅額交易
2018/07/10	0	0.00	40	10.60	10.55	-40	1,154	-3.46%
2018/07/09	0	0.00	5	10.50	10.50	-5	1,164	-0.43%
2018/07/06	40	10.40	0	0.00	10.45	40	1,173	3.41%
2018/07/03	140	10.47	0	0.00	10.45	140	1,311	10.67%	大買/鉅額交易
2018/06/28	0	0.00	5	10.65	10.60	-5	1,329	-0.38%
2018/06/27	5	10.70	150	10.70	10.65	-145	1,348	-10.75%	大賣/鉅額交易
2018/06/26	3	10.40	0	0.00	10.60	3	1,365	0.22%
2018/06/25	1	10.55	0	0.00	10.50	1	1,360	0.07%
2018/06/22	30	10.55	0	0.00	10.60	30	1,368	2.19%
2018/06/21	30	10.55	0	0.00	10.55	30	1,374	2.18%
2018/06/20	90	10.55	0	0.00	10.60	90	1,392	6.46%
2018/06/13	2	10.80	0	0.00	10.75	2	1,410	0.14%
2018/06/12	1	10.80	0	0.00	10.75	1	1,409	0.07%
2018/06/08	1	10.90	0	0.00	10.90	1	1,426	0.07%
2018/06/05	0	0.00	0.1	10.85	10.90	-0.1	1,467	-0.01%
2018/06/01	0	0.00	3	11.08	10.95	-3	1,491	-0.20%
2018/05/25	1	10.75	0	0.00	10.70	1	1,772	0.06%
2018/05/21	2	10.95	0	0.00	10.95	2	2,055	0.10%
2018/05/17	1	10.90	0	0.00	10.90	1	2,077	0.05%
2018/05/16	0	0.00	5	10.95	10.95	-5	1,991	-0.25%
2018/05/11	0	0.00	1	11.20	11.25	-1	2,065	-0.05%
2018/05/10	0	0.00	1	11.05	11.10	-1	2,034	-0.05%
2018/05/09	10	10.95	0	0.00	10.95	10	2,039	0.49%
2018/05/04	0	0.00	1	11.00	10.90	-1	2,118	-0.05%
2018/04/25	1	10.85	0	0.00	10.85	1	2,463	0.04%
2018/04/24	2	10.95	0	0.00	10.95	2	2,471	0.08%
2018/04/16	2	11.30	0	0.00	11.25	2	2,713	0.07%
2018/04/02	0	0.00	1	11.45	11.40	-1	3,003	-0.03%
2018/03/31	1	11.35	0	0.00	11.30	1	3,220	0.03%
2018/03/30	0	0.00	1	11.50	11.40	-1	3,441	-0.03%
2018/03/15	5	11.60	0	0.00	11.60	5	3,526	0.14%
2018/03/06	0	0.00	1	11.80	11.70	-1	3,566	-0.03%
2018/03/01	2	12.03	4	12.05	12.00	-2	3,444	-0.06%
2018/02/27	0	0.00	11	12.04	11.85	-11	3,382	-0.33%
2018/02/26	17	12.13	3	12.45	12.10	14	3,271	0.43%
2018/02/23	10	11.35	0	0.00	11.60	10	3,083	0.32%
2018/02/22	0	0.00	1	11.20	11.15	-1	3,077	-0.03%
2018/02/06	1	10.85	6	10.60	10.70	-5	3,145	-0.16%
2018/02/05	7	11.35	1	11.35	11.45	6	3,084	0.19%
2018/02/02	2	11.63	0	0.00	11.55	2	3,066	0.07%
2018/01/25	10	11.80	0	0.00	11.75	10	2,943	0.34%
2018/01/23	0	0.00	1	11.65	11.60	-1	2,881	-0.03%
2018/01/22	0	0.00	1	11.45	11.45	-1	2,704	-0.04%
2018/01/19	1	11.55	0	0.00	11.50	1	2,697	0.04%
2018/01/18	0	0.00	3	11.65	11.55	-3	2,673	-0.11%
2018/01/16	1	11.55	0	0.00	11.70	1	2,631	0.04%
2018/01/15	21	11.89	0	0.00	11.65	21	2,634	0.80%
2018/01/12	2	11.75	2	11.88	11.80	0	2,604	0.00%
2018/01/11	2	11.43	1	11.50	11.45	1	2,493	0.04%
2018/01/10	2	11.85	2	11.65	11.65	0	2,491	0.00%
2018/01/09	0	0.00	21	11.80	11.80	-21	2,440	-0.86%
2018/01/08	0	0.00	30	11.35	11.35	-30	2,243	-1.34%
2018/01/05	1	11.30	0	0.00	11.40	1	2,229	0.04%
2018/01/04	2	11.38	0	0.00	11.35	2	2,206	0.09%
2018/01/03	1	11.50	0	0.00	11.50	1	2,268	0.04%
2018/01/02	0	0.00	1	11.60	11.60	-1	2,234	-0.04%