群益證 (6005)-富邦-台北券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.20
漲跌
▲2.00
漲幅
+9.43%
成交量
44,736張
產業
上市金融類股
344人加入追蹤

立即追蹤
本地時間:14:30

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

群益證 (6005)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/18	10.6	23.01	20.4	22.93	23.20	-9.8	9,965	-0.10%
2024/04/17	9.1	21.06	6	21.14	21.20	3.1	9,257	0.03%
2024/04/16	49.7	21.01	25.5	21.01	21.05	24.2	9,106	0.27%
2024/04/15	33.2	21.59	32.1	21.33	21.60	1.1	8,867	0.01%
2024/04/12	12.2	21.62	7	21.64	21.75	5.2	8,757	0.06%
2024/04/11	69.7	21.56	94	21.52	21.55	-24.3	8,604	-0.28%
2024/04/10	21	21.20	26	21.30	21.35	-5	8,450	-0.06%
2024/04/09	43.4	21.07	3.1	21.27	21.40	40.3	8,264	0.49%
2024/04/08	18.4	21.30	96.2	21.02	21.45	-77.8	7,941	-0.98%
2024/04/03	13	19.52	1.1	19.71	19.75	11.9	7,514	0.16%
2024/04/02	11	19.69	0	0.00	19.70	11	7,444	0.15%
2024/04/01	6.4	19.62	28	19.57	19.70	-21.6	7,328	-0.30%
2024/03/29	12	19.12	3	19.13	19.15	9	7,007	0.13%
2024/03/28	8.1	19.14	11	19.11	18.95	-2.9	6,912	-0.04%
2024/03/27	1	19.10	43	19.05	19.05	-42	6,710	-0.63%
2024/03/26	7.5	18.87	0	0.00	18.90	7.5	6,617	0.11%
2024/03/25	19	19.02	0	0.00	19.00	19	6,522	0.29%
2024/03/22	14	19.00	10	19.05	19.10	4	6,484	0.06%
2024/03/21	25.5	19.16	19.1	18.92	19.15	6.4	6,322	0.10%
2024/03/20	31.1	18.66	16	18.60	18.50	15.1	5,987	0.25%
2024/03/19	13	18.83	28	18.81	18.85	-15	5,893	-0.25%
2024/03/18	32	18.55	11	18.48	18.70	21	5,813	0.36%
2024/03/15	26.1	18.63	19	18.71	18.60	7.1	5,680	0.12%
2024/03/14	156.9	18.88	27.1	18.89	18.80	129.8	5,393	2.41%	大買/鉅額交易
2024/03/13	13	18.37	19	18.40	18.45	-6	4,828	-0.12%
2024/03/12	6	18.16	13	18.25	18.35	-7	4,662	-0.15%
2024/03/11	21	18.10	12.1	18.10	18.10	8.9	4,528	0.20%
2024/03/08	31	17.95	6	17.82	17.80	25	4,369	0.57%
2024/03/07	38	17.88	13.5	17.96	18.00	24.5	4,093	0.60%
2024/03/06	3	17.70	1	17.75	17.75	2	3,869	0.05%
2024/03/05	2	17.45	14.2	17.50	17.60	-12.2	3,824	-0.32%
2024/03/04	12.5	17.29	24	17.29	17.30	-11.5	3,724	-0.31%
2024/03/01	35	17.06	11	17.00	17.05	24	3,648	0.66%
2024/02/29	0	0.00	3.5	16.80	16.75	-3.5	3,557	-0.10%
2024/02/27	0	0.00	12	16.37	16.50	-12	3,410	-0.35%
2024/02/26	2	16.40	33	16.38	16.40	-31	3,361	-0.92%
2024/02/23	1	16.50	18.5	16.50	16.45	-17.5	3,362	-0.52%
2024/02/22	6.5	16.40	0.5	16.45	16.45	6	3,387	0.18%
2024/02/21	4.5	16.36	0	0.00	16.35	4.5	3,386	0.13%
2024/02/20	7	16.49	2	16.50	16.45	5	3,397	0.15%
2024/02/19	16	16.53	15	16.57	16.55	1	3,366	0.03%
2024/02/16	10	16.25	6	16.25	16.40	4	3,371	0.12%
2024/02/15	61	16.05	66.3	16.06	16.15	-5.3	3,298	-0.16%
2024/02/05	9.1	16.01	25	16.00	16.05	-15.9	3,246	-0.49%
2024/02/02	7.2	16.10	6	16.15	16.15	1.2	3,230	0.04%
2024/02/01	1	16.10	10	16.15	16.15	-9	3,232	-0.28%
2024/01/31	2.2	16.03	0	0.00	16.10	2.2	3,238	0.07%
2024/01/30	7.6	16.09	0	0.00	16.10	7.6	3,229	0.24%
2024/01/29	6.1	16.19	5	16.20	16.20	1.1	3,237	0.03%
2024/01/26	21.3	16.12	5	16.15	16.15	16.3	3,232	0.50%
2024/01/25	0.4	16.06	14.1	16.05	16.05	-13.7	3,202	-0.43%
2024/01/24	2.7	15.97	10	16.00	16.05	-7.4	3,192	-0.23%
2024/01/23	0.1	15.95	0	0.00	15.95	0.1	3,194	0.00%
2024/01/22	6	15.78	3	15.85	15.80	3	3,192	0.09%
2024/01/19	16.7	15.66	0	0.00	15.70	16.7	3,181	0.52%
2024/01/18	12.1	15.55	0	0.00	15.60	12.1	3,165	0.38%
2024/01/17	15.5	15.63	15	15.59	15.50	0.5	3,145	0.02%
2024/01/16	39.5	15.91	6	15.88	15.85	33.5	3,090	1.08%
2024/01/15	2.5	16.12	0	0.00	16.10	2.5	3,009	0.08%
2024/01/12	2	16.15	2	16.10	16.10	0	3,033	0.00%
2024/01/11	20	16.20	1	16.20	16.20	19	3,023	0.63%
2024/01/10	0.2	16.10	15	16.08	16.10	-14.8	3,158	-0.47%
2024/01/09	6	16.22	15	16.17	16.15	-9	3,150	-0.29%
2024/01/08	21	16.35	19	16.36	16.30	2	3,132	0.06%
2024/01/05	0	0.00	13	16.15	16.15	-13	3,068	-0.42%
2024/01/04	1	16.10	3	16.13	16.10	-2	3,096	-0.06%
2024/01/03	9	16.11	0	0.00	16.05	9	3,178	0.28%
2024/01/02	23	16.28	3	16.30	16.30	20	3,129	0.64%
2023/12/29	2	16.35	23	16.30	16.35	-21	3,083	-0.68%
2023/12/28	3	16.12	10	16.15	16.15	-7	3,054	-0.23%
2023/12/27	0	0.00	14	16.09	16.10	-14	3,016	-0.46%
2023/12/26	0	0.00	22.2	15.95	16.00	-22.2	3,002	-0.74%
2023/12/25	9.2	15.85	0	0.00	15.85	9.2	3,010	0.31%
2023/12/22	21	15.91	0	0.00	15.85	21	3,017	0.70%
2023/12/21	1.4	15.96	8.4	16.00	15.95	-7	2,981	-0.23%
2023/12/20	3	15.97	11.6	16.05	16.10	-8.6	2,957	-0.29%
2023/12/19	7.5	15.94	5	15.99	16.00	2.5	2,935	0.09%
2023/12/18	0	0.00	10	16.20	16.20	-10	2,924	-0.34%
2023/12/15	0	0.00	7.1	16.23	16.20	-7.1	2,911	-0.25%
2023/12/14	7	16.10	30.2	16.10	16.15	-23.2	2,793	-0.83%
2023/12/13	11	15.90	0	0.00	15.90	11	2,699	0.41%
2023/12/12	23	15.94	23	15.91	15.90	0	2,721	0.00%
2023/12/11	23	15.91	2	15.95	15.95	21	2,748	0.76%
2023/12/08	11	15.81	4	15.79	15.90	7	2,697	0.26%
2023/12/06	0.1	15.50	0	0.00	15.55	0.1	2,541	0.00%
2023/12/05	0	0.00	10	15.45	15.45	-10	2,539	-0.39%
2023/12/04	5.1	15.40	4	15.49	15.55	1.1	2,526	0.04%
2023/12/01	0.1	15.40	6	15.39	15.45	-5.9	2,463	-0.24%
2023/11/30	2.1	15.40	1	15.40	15.40	1.1	2,452	0.04%
2023/11/28	0	0.00	10	15.40	15.40	-10	2,366	-0.42%
2023/11/27	0.5	15.35	11	15.30	15.25	-10.5	2,350	-0.45%
2023/11/24	3.1	15.30	3	15.32	15.35	0.1	2,330	0.00%
2023/11/22	0.5	15.37	3	15.32	15.40	-2.5	2,326	-0.11%
2023/11/21	3.7	15.38	2	15.40	15.45	1.7	2,307	0.08%
2023/11/20	0.1	15.15	0	0.00	15.20	0.1	2,262	0.00%
2023/11/17	6	15.11	2	15.13	15.20	4	2,263	0.18%
2023/11/16	1	15.00	10	15.00	15.05	-9	2,246	-0.40%
2023/11/15	0	0.00	12	14.93	15.05	-12	2,254	-0.53%
2023/11/13	0	0.00	2	14.65	14.65	-2	2,250	-0.09%
2023/11/08	1	14.80	1.5	14.78	14.80	-0.5	2,447	-0.02%
2023/11/07	0	0.00	1	14.80	14.80	-1	2,490	-0.04%
2023/11/06	0	0.00	4	14.85	14.80	-4	2,567	-0.16%
2023/11/03	10.1	14.60	0	0.00	14.65	10.1	2,578	0.39%
2023/11/02	0.1	14.50	0	0.00	14.50	0.1	2,632	0.00%
2023/11/01	0	0.00	1	14.40	14.40	-1	2,696	-0.04%
2023/10/31	10.2	14.33	0	0.00	14.25	10.2	2,780	0.37%
2023/10/30	0.3	14.45	0	0.00	14.35	0.3	2,951	0.01%
2023/10/27	0.5	14.50	0	0.00	14.45	0.5	3,001	0.02%
2023/10/26	0.5	14.50	0.4	14.45	14.35	0.1	3,111	0.00%
2023/10/25	0	0.00	1	14.60	14.60	-1	3,197	-0.03%
2023/10/24	2.1	14.45	3	14.45	14.45	-0.9	3,314	-0.03%
2023/10/20	10.2	14.55	0	0.00	14.50	10.2	3,688	0.28%
2023/10/19	37	14.59	0	0.00	14.65	37	3,776	0.98%
2023/10/18	15.1	14.43	37	14.80	14.80	-21.9	3,847	-0.57%
2023/10/17	2.1	14.45	0	0.00	14.45	2.1	3,776	0.06%
2023/10/16	11	14.45	0	14.50	14.45	11	3,838	0.29%
2023/10/13	12	14.55	0	0.00	14.60	12	3,935	0.30%
2023/10/12	0	0.00	1	14.60	14.60	-1	4,104	-0.02%
2023/10/11	10	14.45	1.3	14.55	14.60	8.7	4,171	0.21%
2023/10/06	1.3	14.42	0	0.00	14.45	1.3	4,157	0.03%
2023/10/05	1	14.40	21	14.35	14.40	-20	4,233	-0.47%
2023/10/04	6	14.30	8	14.25	14.20	-2	4,340	-0.05%
2023/10/03	2	14.60	2	14.60	14.55	0	4,354	0.00%
2023/09/27	7	14.64	1.1	14.66	14.60	5.9	4,525	0.13%
2023/09/26	5	14.65	0	0.00	14.60	5	4,540	0.11%
2023/09/25	5	14.75	2	14.80	14.75	3	4,573	0.07%
2023/09/22	5	14.70	0	0.00	14.65	5	4,622	0.11%
2023/09/21	25.1	14.82	0	0.00	14.75	25.1	4,630	0.54%
2023/09/20	5	15.05	0	0.00	15.00	5	4,599	0.11%
2023/09/19	5	15.10	0	0.00	15.10	5	4,641	0.11%
2023/09/18	0	0.00	11	15.04	15.05	-11	4,679	-0.24%
2023/09/15	24	15.12	1.5	15.13	15.05	22.5	4,715	0.48%
2023/09/14	13.5	14.92	12	15.05	15.20	1.5	4,690	0.03%
2023/09/13	44.4	14.84	2	14.85	14.80	42.4	4,656	0.91%
2023/09/12	5	14.90	2	14.90	14.85	3	4,760	0.06%
2023/09/11	2	14.83	2	14.90	14.75	0	4,835	0.00%
2023/09/08	10	14.75	0	0.00	14.80	10	4,908	0.20%
2023/09/07	28	14.75	0	0.00	14.70	28	4,990	0.56%
2023/09/06	23.1	14.85	0	0.00	14.80	23.1	5,072	0.46%
2023/09/05	15	14.90	5	14.90	14.90	10	5,173	0.19%
2023/09/04	0	0.00	2	14.90	14.95	-2	5,546	-0.04%
2023/09/01	1	14.85	0	0.00	14.85	1	5,651	0.02%
2023/08/31	1	14.80	0	0.00	14.80	1	5,726	0.02%
2023/08/30	0.8	14.95	12	14.92	14.95	-11.2	5,839	-0.19%
2023/08/29	0	0.00	2	14.75	14.80	-2	5,932	-0.03%
2023/08/25	1	14.90	8	14.85	14.85	-7	5,984	-0.12%
2023/08/24	9	14.93	0	0.00	14.90	9	6,024	0.15%
2023/08/22	7	14.81	0	0.00	14.70	7	6,065	0.12%
2023/08/21	7	14.80	0	0.00	14.80	7	6,062	0.12%
2023/08/18	2	14.73	0	0.00	14.65	2	6,048	0.03%
2023/08/17	5	14.56	0	0.00	14.65	5	6,052	0.08%
2023/08/16	2	14.65	0	0.00	14.65	2	6,031	0.03%
2023/08/15	30	14.89	0	0.00	14.90	30	6,100	0.49%
2023/08/14	16	15.03	0	0.00	14.80	16	6,201	0.26%
2023/08/11	2	15.23	0	0.00	15.15	2	6,164	0.03%
2023/08/10	0	0.00	7	15.20	15.00	-7	6,142	-0.11%
2023/08/09	7	15.29	0	0.00	15.30	7	6,466	0.11%
2023/08/08	13	15.39	0	0.00	15.40	13	6,582	0.20%
2023/08/07	25	15.35	0	0.00	15.45	25	6,579	0.38%
2023/08/04	5	15.58	0	0.00	15.60	5	6,579	0.08%
2023/08/02	0.5	15.30	0	0.00	15.35	0.5	6,546	0.01%
2023/08/01	0	0.00	10.9	15.85	15.90	-10.9	6,439	-0.17%
2023/07/31	19	16.22	14	16.19	15.95	5	6,439	0.08%
2023/07/28	0	0.00	10	15.94	15.95	-10	6,416	-0.16%
2023/07/27	0	0.00	18	15.93	15.95	-18	6,368	-0.28%
2023/07/26	6	15.98	25	15.81	15.85	-19	6,256	-0.30%
2023/07/25	10	15.25	10	15.49	15.55	0	6,067	0.00%
2023/07/24	1	14.90	5	15.23	15.10	-4	5,905	-0.07%
2023/07/21	23	15.09	0	0.00	15.00	23	5,819	0.40%
2023/07/20	20	14.95	16	15.12	15.15	4	5,808	0.07%
2023/07/19	130	15.08	109	15.07	14.95	21	5,807	0.36%	大買/大賣/
2023/07/18	4	14.98	0	0.00	14.85	4	5,810	0.07%
2023/07/17	22	15.02	30	14.93	15.05	-8	5,835	-0.14%
2023/07/14	1	14.45	8	14.61	14.65	-7	5,861	-0.12%
2023/07/13	4	14.26	7	14.35	14.25	-3	5,874	-0.05%
2023/07/12	1	14.70	3	14.65	14.50	-2	6,064	-0.03%
2023/07/11	2	14.58	0	0.00	14.60	2	6,310	0.03%
2023/07/10	2	14.55	7	14.58	14.30	-5	6,216	-0.08%
2023/07/07	20	14.23	48	14.21	14.40	-28	6,164	-0.45%
2023/07/06	5	14.46	14.1	14.48	14.20	-9.1	6,174	-0.15%
2023/07/05	1	14.45	3	14.57	14.45	-2	6,114	-0.03%
2023/07/03	0	0.00	6	14.50	14.50	-6	6,080	-0.10%
2023/06/29	1	14.30	6	14.30	14.25	-5	6,031	-0.08%
2023/06/28	6	14.20	2	14.20	14.25	4	5,994	0.07%
2023/06/16	1	14.60	5	14.64	14.60	-4	5,887	-0.07%
2023/06/15	5	14.56	8	14.56	14.55	-3	5,862	-0.05%
2023/06/14	15	14.79	1	14.90	14.65	14	5,828	0.24%
2023/06/13	0	0.00	68.1	14.55	14.80	-68.1	5,787	-1.18%
2023/06/12	0	0.00	550	14.44	14.45	-550	5,707	-9.64%	大賣/鉅額交易
2023/06/09	6	14.76	3	14.75	14.65	3	5,633	0.05%
2023/06/08	8	14.94	17	15.04	14.95	-9	5,535	-0.16%
2023/06/07	1	14.55	2	14.40	14.50	-1	5,193	-0.02%
2023/06/06	0	0.00	0.1	14.25	14.25	-0.1	5,100	0.00%
2023/06/05	0	0.00	10	14.21	14.30	-10	5,040	-0.20%
2023/06/02	0	0.00	7	14.09	14.05	-7	4,950	-0.14%
2023/06/01	0	0.00	3	13.90	13.95	-3	4,861	-0.06%
2023/05/31	0	0.00	6	13.89	13.90	-6	4,840	-0.12%
2023/05/30	0	0.00	6	13.90	13.95	-6	4,827	-0.12%
2023/05/29	0	0.00	11	13.85	13.85	-11	4,847	-0.23%
2023/05/26	1	13.70	20.2	13.70	13.70	-19.2	4,834	-0.40%
2023/05/23	0	0.00	51	13.70	13.75	-51	4,862	-1.05%
2023/05/19	11	13.46	0	0.00	13.50	11	4,841	0.23%
2023/05/18	0	0.00	3	13.45	13.45	-3	4,776	-0.06%
2023/05/17	3	13.25	2	13.20	13.25	1	4,655	0.02%
2023/05/15	60	13.55	0	0.00	13.10	60	4,554	1.32%
2023/05/12	22	13.35	10	13.23	13.30	12	4,215	0.28%
2023/05/11	5	13.60	0	0.00	13.70	5	4,114	0.12%
2023/05/10	8	13.73	0	0.00	13.85	8	4,121	0.19%
2023/05/09	40	13.94	1	13.85	13.85	39	4,082	0.96%
2023/05/08	0	13.95	12	13.88	14.05	-12	4,056	-0.30%
2023/05/05	5	13.94	8	14.03	13.85	-3	4,040	-0.07%
2023/05/04	2	13.95	9	14.06	14.10	-7	4,009	-0.17%
2023/05/03	0	0.00	22	13.66	13.95	-22	3,936	-0.56%
2023/05/02	2	13.75	4	13.70	13.70	-2	3,919	-0.05%
2023/04/28	0	0.00	1	13.70	13.70	-1	3,942	-0.03%
2023/04/27	5	13.57	5.1	13.55	13.50	-0.1	3,900	0.00%
2023/04/26	80	13.53	2	13.58	13.60	78	3,866	2.02%
2023/04/25	1	13.55	32	13.54	13.50	-31	3,825	-0.81%
2023/04/24	0	13.60	14	13.54	13.60	-14	3,751	-0.37%
2023/04/21	5	13.40	105	13.45	13.45	-100	3,672	-2.72%	大賣/
2023/04/20	24	13.50	6.7	13.53	13.70	17.3	3,588	0.48%
2023/04/19	182	13.85	67.3	13.74	13.85	114.7	3,503	3.27%	大買/鉅額交易
2023/04/18	47	13.60	132.4	13.45	13.40	-85.4	3,290	-2.60%	大賣/
2023/04/17	400	13.36	61	13.25	13.35	339	3,165	10.71%	大買/鉅額交易
2023/04/14	300	13.28	215	13.30	13.70	85	2,893	2.94%	大買/大賣/
2023/04/13	0	0.00	2	12.50	12.50	-2	2,575	-0.08%
2023/04/12	0	0.00	1	12.50	12.50	-1	2,565	-0.04%
2023/04/11	27	12.40	5	12.45	12.45	22	2,578	0.85%
2023/04/07	5	12.05	2	12.05	12.05	3	2,463	0.12%
2023/04/06	0	12.10	0	0.00	12.00	0	2,459	0.00%
2023/03/31	2	12.00	0	0.00	12.00	2	2,457	0.08%
2023/03/23	0	0.00	5	12.17	12.20	-5	2,516	-0.20%
2023/03/20	0	0.00	14.1	12.05	12.00	-14.1	2,494	-0.57%
2023/03/17	6	11.64	5	11.55	11.85	1	2,424	0.04%
2023/03/16	6.1	11.55	3	11.50	11.55	3.1	2,407	0.13%
2023/03/15	2	11.75	0	0.00	11.70	2	2,390	0.08%
2023/03/14	67	11.84	10	11.80	11.75	57	2,385	2.39%
2023/03/13	0	0.00	5	11.95	12.00	-5	2,368	-0.21%
2023/03/10	1.1	12.05	0	0.00	11.90	1.1	2,384	0.05%
2023/03/09	6.1	12.25	2	12.25	12.20	4.1	2,402	0.17%
2023/03/08	5.1	12.30	4	12.28	12.30	1.1	2,451	0.05%
2023/03/07	2.2	12.16	2	12.25	12.35	0.2	2,459	0.01%
2023/03/06	0	0.00	2	12.03	12.10	-2	2,436	-0.08%
2023/03/03	0.1	11.90	0	0.00	11.85	0.1	2,433	0.00%
2023/03/02	7	11.79	4	11.80	11.85	3	2,432	0.12%
2023/02/23	2	12.00	0	0.00	12.05	2	2,322	0.09%
2023/02/22	0	12.00	0	0.00	11.95	0	2,310	0.00%
2023/02/20	20	11.90	0	0.00	11.85	20	2,282	0.88%
2023/02/17	1	11.70	0	0.00	11.75	1	2,284	0.04%
2023/02/16	8	11.80	0	0.00	11.75	8	2,286	0.35%
2023/02/15	0	11.95	0	0.00	11.85	0	2,308	0.00%
2023/02/13	0	0.00	3	11.85	11.90	-3	2,345	-0.13%
2023/02/09	3	12.23	3	12.25	12.15	0	2,272	0.00%
2023/02/08	51	12.30	0	0.00	12.35	51	2,216	2.30%
2023/02/06	12	11.85	0	0.00	11.85	12	2,125	0.56%
2023/02/03	13	11.82	3	11.85	11.95	10	2,120	0.47%
2023/02/02	2	11.70	10	11.70	11.75	-8	2,055	-0.39%
2023/01/17	0	0.00	1.2	11.26	11.25	-1.2	2,051	-0.06%
2023/01/09	8	11.25	7	11.21	11.30	1	2,227	0.04%
2023/01/06	0	0.00	1	10.95	10.95	-1	2,183	-0.05%
2022/12/30	0.2	10.80	0	0.00	10.85	0.2	2,267	0.01%
2022/12/29	5.1	10.74	0	0.00	10.70	5.1	2,271	0.22%
2022/12/28	10	11.05	4	11.00	11.00	6	2,225	0.27%
2022/12/23	1	11.05	0	0.00	11.10	1	2,226	0.04%
2022/12/22	0.1	11.15	0	0.00	11.10	0.1	2,244	0.00%
2022/12/21	1	11.10	0	0.00	11.05	1	2,273	0.04%
2022/12/20	3	11.10	31	11.05	11.15	-28	2,299	-1.22%
2022/12/19	1.1	11.31	1	11.35	11.20	0.1	2,311	0.00%
2022/12/16	2	11.35	0	0.00	11.50	2	2,288	0.09%
2022/12/15	0.1	11.45	1	11.45	11.35	-0.9	2,246	-0.04%
2022/12/13	0	0.00	3	11.43	11.50	-3	2,229	-0.13%
2022/12/12	0.1	11.50	1	11.45	11.50	-0.9	2,223	-0.04%
2022/12/09	0	0.00	2.1	11.45	11.50	-2.1	2,285	-0.09%
2022/12/08	1	11.45	2	11.43	11.40	-1	2,270	-0.04%
2022/12/07	0.1	11.52	8	11.54	11.55	-7.9	2,250	-0.35%
2022/12/06	1	11.55	0	0.00	11.55	1	2,240	0.04%
2022/12/05	0.3	11.78	0	0.00	11.70	0.3	2,228	0.01%
2022/12/02	0.1	11.80	0	0.00	11.65	0.1	2,217	0.00%
2022/12/01	0.1	11.78	4	11.71	11.75	-3.9	2,188	-0.18%
2022/11/30	10	11.55	0	0.00	11.75	10	2,132	0.47%
2022/11/29	0	0.00	7	11.35	11.45	-7	2,070	-0.34%
2022/11/24	0	0.00	1	11.25	11.25	-1	2,040	-0.05%
2022/11/21	0	0.00	10	11.10	11.10	-10	2,092	-0.48%
2022/11/18	10	11.10	10	11.10	10.95	0	2,092	0.00%
2022/11/17	3	11.08	11	11.10	11.05	-8	2,078	-0.38%
2022/11/16	1	11.00	4	11.11	11.15	-3	2,082	-0.14%
2022/11/15	2	11.25	2	11.20	11.25	0	2,061	0.00%
2022/11/14	5	11.05	0	0.00	11.10	5	2,030	0.25%
2022/11/11	30	10.90	1	10.95	11.00	29	2,017	1.44%
2022/11/10	16	10.70	0	0.00	10.70	16	1,970	0.81%
2022/11/09	0	0.00	3	10.72	10.75	-3	1,968	-0.15%
2022/11/08	0	0.00	1	10.45	10.45	-1	1,943	-0.05%
2022/11/02	0	0.00	4	10.30	10.30	-4	2,019	-0.20%
2022/11/01	0	0.00	2	10.20	10.20	-2	2,025	-0.10%
2022/10/31	16	10.10	4	10.05	10.00	12	2,033	0.59%
2022/10/28	10.5	10.05	5	10.23	10.00	5.5	2,047	0.27%
2022/10/27	1	10.10	1	10.10	10.10	0	2,000	0.00%
2022/10/26	4	9.97	1	9.96	10.00	3	2,012	0.15%
2022/10/25	3.3	9.91	0	0.00	9.85	3.3	1,993	0.17%
2022/10/24	0	0.00	1.6	10.06	9.97	-1.6	1,975	-0.08%
2022/10/21	0	0.00	2	10.00	10.00	-2	1,992	-0.10%
2022/10/20	4.1	9.82	1	9.88	10.00	3.1	1,975	0.16%
2022/10/19	1	10.05	1	10.20	10.05	0	1,874	0.00%
2022/10/18	1	10.05	0	0.00	10.10	1	1,871	0.05%
2022/10/17	2	10.03	5	9.94	10.05	-3	1,874	-0.16%
2022/10/14	0	0.00	10	10.18	10.15	-10	1,853	-0.54%
2022/10/13	4	10.03	0	0.00	10.05	4	1,868	0.21%
2022/10/12	0	0.00	4	10.20	10.25	-4	1,862	-0.21%
2022/10/11	4	10.10	6	10.13	10.15	-2	1,879	-0.11%
2022/10/07	1	10.50	0	0.00	10.40	1	1,924	0.05%
2022/10/05	8	10.58	0	0.00	10.65	8	2,173	0.37%
2022/10/04	3	10.52	0	0.00	10.50	3	2,318	0.13%
2022/09/30	1	10.55	0	0.00	10.55	1	2,452	0.04%
2022/09/29	10	10.40	5	10.25	10.40	5	2,465	0.20%
2022/09/28	0.1	10.20	3	10.20	10.10	-2.9	2,469	-0.12%
2022/09/27	1	10.50	0	10.68	10.50	1	2,460	0.04%
2022/09/26	3	10.75	20	10.75	10.75	-17	2,447	-0.69%
2022/09/23	1.1	11.00	0	0.00	11.00	1.1	2,467	0.04%
2022/09/22	0	0.00	1	11.00	11.00	-1	2,506	-0.04%
2022/09/21	1	11.10	0	0.00	11.15	1	2,535	0.04%
2022/09/20	3	11.18	0	0.00	11.20	3	2,512	0.12%
2022/09/19	1	11.15	0	0.00	11.20	1	2,546	0.04%
2022/09/16	4	11.25	0	0.00	11.05	4	2,559	0.16%
2022/09/14	2	11.58	4	11.61	11.50	-2	2,539	-0.08%
2022/09/13	2	11.78	14	11.84	11.85	-12	2,583	-0.46%
2022/09/12	0	0.00	41.6	11.64	11.70	-41.6	2,662	-1.56%
2022/09/08	5	11.50	45	11.44	11.55	-40	2,731	-1.46%
2022/09/07	7	11.30	8	11.32	11.30	-1	2,749	-0.04%
2022/09/06	5	11.55	10	11.60	11.45	-5	2,766	-0.18%
2022/09/05	12	11.68	7.6	11.61	11.55	4.4	2,787	0.16%
2022/09/02	0.5	11.80	30	11.70	11.75	-29.5	2,820	-1.05%
2022/09/01	10	11.78	0	0.00	11.85	10	2,839	0.35%
2022/08/31	20	11.90	0	0.00	11.95	20	2,821	0.71%
2022/08/30	2	11.88	0	0.00	11.95	2	2,824	0.07%
2022/08/29	6	11.89	0	0.00	11.90	6	2,799	0.21%
2022/08/26	4	12.20	0	0.00	12.20	4	2,794	0.14%
2022/08/25	10	12.15	2	12.20	12.10	8	2,783	0.29%
2022/08/22	0	0.00	2	12.20	12.20	-2	2,846	-0.07%
2022/08/18	0.5	12.20	0	0.00	12.15	0.5	2,895	0.02%
2022/08/17	2	12.20	10	12.35	12.20	-8	2,906	-0.28%
2022/08/16	0	0.00	1	12.15	12.25	-1	2,914	-0.03%
2022/08/15	7	12.16	0	0.00	12.20	7	2,907	0.24%
2022/08/12	0	0.00	11	12.15	12.20	-11	2,893	-0.38%
2022/08/11	3.2	11.93	3	11.95	11.90	0.2	2,889	0.01%
2022/08/10	0	0.00	5	11.60	11.60	-5	2,893	-0.17%
2022/08/08	3	11.50	0	0.00	11.50	3	2,974	0.10%
2022/08/05	0	0.00	2	11.48	11.50	-2	3,024	-0.07%
2022/08/04	1	11.20	0	0.00	11.15	1	3,164	0.03%
2022/08/03	5	11.20	0	0.00	11.15	5	3,230	0.15%
2022/08/02	5	11.35	5	11.30	11.25	0	3,263	0.00%
2022/07/29	1	11.40	0	0.00	11.40	1	3,354	0.03%
2022/07/27	0	0.00	0.3	11.40	11.40	-0.3	3,321	-0.01%
2022/07/26	10	11.40	1	11.30	11.40	9	3,343	0.27%
2022/07/25	2	11.30	0	0.00	11.40	2	3,363	0.06%
2022/07/22	0	0.00	12	11.24	11.35	-12	3,400	-0.35%
2022/07/21	0.1	11.15	0	0.00	11.15	0.1	3,474	0.00%
2022/07/20	22	11.20	1	11.20	11.05	21	3,513	0.60%
2022/07/19	1	10.95	11	11.00	11.00	-10	3,590	-0.28%
2022/07/18	7	10.81	9	10.95	10.85	-2	3,611	-0.06%
2022/07/15	29	10.89	37	10.78	10.75	-8	3,589	-0.22%
2022/07/14	27	11.08	26	11.20	11.15	1	3,542	0.03%
2022/07/13	31.3	12.63	34	12.60	12.65	-2.7	3,433	-0.08%
2022/07/12	19.2	12.41	38	12.61	12.50	-18.8	3,354	-0.56%
2022/07/11	11.1	13.31	9	13.26	13.20	2.1	3,228	0.07%
2022/07/08	41	13.68	9	13.62	13.60	32	3,170	1.01%
2022/07/07	28	13.59	0	0.00	13.65	28	3,146	0.89%
2022/07/06	7	13.64	3	13.55	13.60	4	3,146	0.13%
2022/07/05	0	0.00	6	13.81	13.90	-6	3,343	-0.18%
2022/07/04	32	13.65	1	13.55	13.60	31	3,543	0.87%
2022/07/01	13	13.73	10	13.90	13.55	3	3,574	0.08%
2022/06/30	0	0.00	6	14.08	14.00	-6	3,545	-0.17%
2022/06/29	1	14.20	2	14.18	14.20	-1	3,523	-0.03%
2022/06/28	4	14.39	10	14.40	14.30	-6	3,507	-0.17%
2022/06/27	1	14.40	0	0.00	14.50	1	3,545	0.03%
2022/06/24	2	14.20	1	14.25	14.30	1	3,536	0.03%
2022/06/22	1	14.00	0	0.00	14.10	1	3,549	0.03%
2022/06/21	7.3	14.15	23	14.12	14.25	-15.7	3,524	-0.45%
2022/06/20	20	13.97	21	13.98	13.90	-1	3,501	-0.03%
2022/06/17	12	14.06	0	0.00	14.05	12	3,441	0.35%
2022/06/16	1	14.40	0	0.00	14.25	1	3,399	0.03%
2022/06/15	1	14.40	0	0.00	14.40	1	3,439	0.03%
2022/06/14	1	14.35	10	14.25	14.35	-9	3,463	-0.26%
2022/06/13	8	14.32	0	0.00	14.30	8	3,482	0.23%
2022/06/10	2	14.68	10	14.65	14.65	-8	3,465	-0.23%
2022/06/09	1	14.80	0	0.00	14.80	1	3,451	0.03%
2022/06/07	1	14.75	0	0.00	14.70	1	3,483	0.03%
2022/06/06	8	14.78	0	0.00	14.85	8	3,511	0.23%
2022/06/02	5	14.83	1	14.80	14.80	4	3,560	0.11%
2022/05/31	5	14.70	0	0.00	14.85	5	3,668	0.14%
2022/05/30	0	0.00	3	14.83	14.85	-3	3,660	-0.08%
2022/05/27	1	14.40	0	0.00	14.40	1	3,644	0.03%
2022/05/26	0	0.00	2	14.15	14.15	-2	3,641	-0.05%
2022/05/24	2	14.05	0	0.00	14.00	2	3,773	0.05%
2022/05/23	1	14.10	1	14.05	14.10	0	3,752	0.00%
2022/05/20	6.2	14.20	0	0.00	14.10	6.2	3,806	0.16%
2022/05/19	1	14.00	0	0.00	14.05	1	3,809	0.03%
2022/05/18	1	14.25	0	0.00	14.40	1	3,797	0.03%
2022/05/17	1	14.10	0	0.00	14.15	1	3,788	0.03%
2022/05/16	2	14.13	1	14.15	14.10	1	3,786	0.03%
2022/05/13	13	14.19	5	14.10	14.25	8	3,752	0.21%
2022/05/12	27.1	14.32	35	14.34	14.00	-7.9	3,756	-0.21%
2022/05/11	7.1	14.86	2	14.90	14.85	5.1	3,613	0.14%
2022/05/10	17	15.02	97	15.05	15.15	-80	3,549	-2.25%
2022/05/09	22.3	15.25	20	15.25	15.15	2.3	3,531	0.07%
2022/05/06	11.1	15.66	42	15.75	15.75	-30.9	3,470	-0.89%
2022/05/05	2	15.90	0	0.00	15.90	2	3,496	0.06%
2022/05/04	2	15.85	0	0.00	15.85	2	3,518	0.06%
2022/04/29	11	15.75	0.4	15.75	15.70	10.6	3,607	0.30%
2022/04/28	4	15.59	0	0.00	15.55	4	3,654	0.11%
2022/04/27	9.1	15.50	0	0.00	15.55	9.1	3,652	0.25%
2022/04/26	4	15.89	20	15.90	15.90	-16	3,649	-0.44%
2022/04/25	15	15.83	0	0.00	15.80	15	3,616	0.41%
2022/04/22	1.3	16.20	0	0.00	16.20	1.3	3,596	0.04%
2022/04/21	2	16.30	0	0.00	16.30	2	3,637	0.05%
2022/04/20	1	16.20	0	0.00	16.15	1	3,754	0.03%
2022/04/19	0	0.00	17	16.15	16.20	-17	3,782	-0.45%
2022/04/18	3	16.00	4	16.00	16.00	-1	3,853	-0.03%
2022/04/15	4	16.19	52	16.25	16.20	-48	3,856	-1.24%
2022/04/14	2	16.25	0	0.00	16.25	2	3,887	0.05%
2022/04/13	10	16.20	10	16.20	16.25	0	3,907	0.00%
2022/04/12	9	16.16	0	0.00	16.20	9	3,909	0.23%
2022/04/11	34	16.46	15	16.22	16.30	19	3,900	0.49%
2022/04/08	93	16.69	9	16.67	16.70	84	3,776	2.22%
2022/04/07	5	16.34	0	0.00	16.15	5	3,597	0.14%
2022/04/01	11	16.40	0	0.00	16.45	11	3,607	0.30%
2022/03/30	2	16.40	0	0.00	16.45	2	3,631	0.06%
2022/03/28	0.1	16.35	0	0.00	16.35	0.1	3,606	0.00%
2022/03/25	0	0.00	5	16.37	16.35	-5	3,618	-0.14%
2022/03/24	0	0.00	2	16.28	16.35	-2	3,607	-0.06%
2022/03/23	0	0.00	20	16.30	16.20	-20	3,622	-0.55%
2022/03/21	0	0.00	5	16.30	16.40	-5	3,604	-0.14%
2022/03/18	0	0.00	1	16.20	16.25	-1	3,629	-0.03%
2022/03/17	0	0.00	5	16.15	16.15	-5	3,591	-0.14%
2022/03/16	0	0.00	4	15.89	15.80	-4	3,568	-0.11%
2022/03/15	0	0.00	1	15.80	15.75	-1	3,562	-0.03%
2022/03/10	10	15.70	0	0.00	15.75	10	3,641	0.27%
2022/03/09	17	15.25	3	15.10	15.40	14	3,615	0.39%
2022/03/08	4	15.18	8	15.14	15.05	-4	3,614	-0.11%
2022/03/07	13	15.42	0	0.00	15.30	13	3,576	0.36%
2022/03/04	3	15.90	0	0.00	15.90	3	3,506	0.09%
2022/03/01	1	15.95	0	0.00	16.00	1	3,578	0.03%
2022/02/25	6	15.77	0	0.00	15.70	6	3,584	0.17%
2022/02/24	16.2	15.83	0	0.00	15.75	16.2	3,581	0.45%
2022/02/23	6	16.12	0	0.00	16.10	6	3,493	0.17%
2022/02/22	4	16.10	0	0.00	16.05	4	3,614	0.11%
2022/02/18	9	16.24	0	0.00	16.25	9	3,856	0.23%
2022/02/16	12	16.25	0	0.00	16.35	12	3,905	0.31%
2022/02/15	1	16.25	5	16.25	16.20	-4	3,950	-0.10%
2022/02/14	1	16.25	0	0.00	16.25	1	3,939	0.03%
2022/02/11	0	0.00	55	16.65	16.70	-55	4,013	-1.37%
2022/02/10	14	16.75	0	0.00	16.80	14	4,024	0.35%
2022/02/09	29	16.75	0	0.00	16.80	29	4,128	0.70%
2022/02/08	15	16.74	0	0.00	16.80	15	4,121	0.36%
2022/02/07	12	16.65	1	16.45	16.55	11	4,117	0.27%
2022/01/26	6.1	16.23	0	0.00	16.15	6.1	4,087	0.15%
2022/01/25	2	16.15	1	16.20	16.15	1	4,076	0.02%
2022/01/24	3	16.22	0	0.00	16.35	3	4,037	0.07%
2022/01/21	1	16.45	10	16.40	16.45	-9	4,014	-0.22%
2022/01/20	4	16.61	1	16.75	16.75	3	3,959	0.08%
2022/01/19	6	16.62	1	16.60	16.60	5	3,927	0.13%
2022/01/18	5	16.85	2	16.88	16.90	3	3,853	0.08%
2022/01/17	9	16.90	0	0.00	16.85	9	3,856	0.23%
2022/01/14	5	17.09	8	17.28	17.10	-3	3,787	-0.08%
2022/01/13	10	17.05	6	17.19	17.25	4	3,746	0.11%
2022/01/12	12	17.01	5	17.00	16.95	7	3,653	0.19%
2022/01/11	2	17.00	5	16.99	17.00	-3	3,611	-0.08%
2022/01/10	0	0.00	7.2	17.01	16.95	-7.2	3,550	-0.20%
2022/01/07	10	16.90	8	16.99	16.85	2	3,504	0.06%
2022/01/04	10	16.85	10	16.90	16.95	0	3,433	0.00%
2022/01/03	3	16.97	12	17.08	16.95	-9	3,413	-0.26%
2021/12/30	0	0.00	17	16.85	16.95	-17	3,322	-0.51%
2021/12/29	40	16.85	7	16.83	16.90	33	3,309	1.00%
2021/12/28	2	16.80	21	16.76	16.75	-19	3,293	-0.58%
2021/12/27	0	0.00	16	16.68	16.75	-16	3,314	-0.48%
2021/12/24	0	0.00	8	16.50	16.55	-8	3,310	-0.24%
2021/12/23	0	0.00	20	16.53	16.55	-20	3,302	-0.61%
2021/12/21	2	16.45	2	16.55	16.55	0	3,319	0.00%
2021/12/20	1	16.30	0	16.40	16.30	1	3,307	0.03%
2021/12/17	1	16.45	0	0.00	16.40	1	3,289	0.03%
2021/12/16	3	16.35	0.1	16.55	16.45	2.9	3,286	0.09%
2021/12/15	2	16.35	0	0.00	16.35	2	3,343	0.06%
2021/12/14	2	16.45	0	0.00	16.40	2	3,425	0.06%
2021/12/13	0	0.00	1	16.70	16.75	-1	3,396	-0.03%
2021/12/10	5	16.70	8	16.70	16.75	-3	3,389	-0.09%
2021/12/09	0	0.00	12.2	16.73	16.70	-12.2	3,390	-0.36%
2021/12/08	0	0.00	29	16.74	16.60	-29	3,382	-0.86%
2021/12/07	0	0.00	21	16.32	16.45	-21	3,319	-0.63%
2021/12/06	0	0.00	1	16.35	16.35	-1	3,321	-0.03%
2021/12/03	2	16.25	0	0.00	16.35	2	3,328	0.06%
2021/12/02	2	16.05	0	0.00	16.20	2	3,336	0.06%
2021/12/01	5	16.09	0	16.15	16.25	5	3,337	0.15%
2021/11/30	7	16.16	3	16.20	16.15	4	3,326	0.12%
2021/11/29	2	16.00	0	0.00	16.10	2	3,310	0.06%
2021/11/26	16	16.30	1	16.25	16.25	15	3,281	0.46%
2021/11/25	4	16.55	0	0.00	16.65	4	3,253	0.12%
2021/11/24	0	0.00	44	16.55	16.55	-44	3,264	-1.35%
2021/11/23	14	16.61	8	16.65	16.55	6	3,295	0.18%
2021/11/22	6	16.77	16	16.65	16.75	-10	3,277	-0.31%
2021/11/19	32	16.66	2	16.70	16.70	30	3,250	0.92%
2021/11/18	58	16.75	31	16.78	16.80	27	3,182	0.85%
2021/11/17	28	16.47	20	16.40	16.50	8	2,998	0.27%
2021/11/16	23	16.08	2	16.15	16.15	21	2,911	0.72%
2021/11/15	10	16.06	4	16.15	16.10	6	2,937	0.20%
2021/11/12	11	15.85	4	15.91	15.95	7	2,970	0.24%
2021/11/11	5	15.75	0	0.00	15.75	5	2,987	0.17%
2021/11/10	10	15.75	0	0.00	15.70	10	3,100	0.32%
2021/11/09	7	15.61	1	15.70	15.65	6	3,038	0.20%
2021/11/08	2	15.45	3.6	15.57	15.70	-1.6	3,053	-0.05%
2021/11/05	6	15.15	1	15.20	15.25	5	3,039	0.16%
2021/11/04	12	15.25	0	0.00	15.20	12	3,097	0.39%
2021/11/03	1	15.15	0.1	15.35	15.30	0.9	3,169	0.03%
2021/11/01	1	15.15	0	0.00	15.20	1	3,179	0.03%
2021/10/29	1	15.05	0	0.00	15.15	1	3,207	0.03%
2021/10/28	2	15.18	0	0.00	15.15	2	3,236	0.06%
2021/10/20	0	0.00	3.2	15.25	15.30	-3.2	4,173	-0.08%
2021/10/18	0	0.00	2	15.13	15.20	-2	4,341	-0.05%
2021/10/15	0	0.00	3	14.98	15.00	-3	4,401	-0.07%
2021/10/14	6	14.86	0	0.00	14.85	6	4,545	0.13%
2021/10/13	0	0.00	2	14.95	14.90	-2	4,625	-0.04%
2021/10/12	16	14.90	0	0.00	14.90	16	4,732	0.34%
2021/10/08	0	0.00	1	15.10	15.05	-1	4,850	-0.02%
2021/10/07	0	0.00	3	15.10	15.05	-3	4,903	-0.06%
2021/10/06	1	14.95	0.5	14.95	15.00	0.5	5,019	0.01%
2021/10/05	1	14.55	1	14.70	14.90	0	5,051	0.00%
2021/10/01	102	15.00	0	0.00	14.95	102	5,133	1.99%	大買/鉅額交易
2021/09/30	0	0.00	3	15.20	15.20	-3	5,188	-0.06%
2021/09/29	52	15.17	0	0.00	15.20	52	5,348	0.97%
2021/09/24	0	0.00	15	15.30	15.30	-15	5,601	-0.27%
2021/09/22	6	14.95	0.3	14.95	14.95	5.7	5,777	0.10%
2021/09/17	6	15.42	0	0.00	15.25	6	5,779	0.10%
2021/09/16	0	0.00	1	15.45	15.40	-1	5,776	-0.02%
2021/09/15	5	15.50	0	0.00	15.55	5	5,877	0.09%
2021/09/14	0	0.00	10	15.60	15.60	-10	5,913	-0.17%
2021/09/13	0	0.00	2	15.45	15.60	-2	5,957	-0.03%
2021/09/10	1	15.30	1	15.30	15.30	0	6,058	0.00%
2021/09/09	1	15.15	0	0.00	15.10	1	6,168	0.02%
2021/09/07	1.3	15.31	0	0.00	15.30	1.3	6,218	0.02%
2021/09/06	5	15.49	0	0.00	15.40	5	6,263	0.08%
2021/09/03	13	15.70	1	15.80	15.70	12	6,267	0.19%
2021/09/02	1	15.80	5	15.76	15.70	-4	6,336	-0.06%
2021/08/31	4	15.74	19	15.82	15.85	-15	6,467	-0.23%
2021/08/30	0	0.00	0.4	15.90	15.85	-0.4	6,613	-0.01%
2021/08/27	1	15.75	1	15.70	15.70	0	6,674	0.00%
2021/08/26	3	15.45	0	0.00	15.45	3	6,670	0.04%
2021/08/25	5	15.49	1	15.50	15.55	4	6,761	0.06%
2021/08/23	2	15.10	0	0.00	15.15	2	6,982	0.03%
2021/08/20	3	14.92	11	14.99	14.95	-8	7,200	-0.11%
2021/08/18	2	14.95	13	14.93	15.35	-11	7,344	-0.15%
2021/08/17	0	0.00	50	14.80	14.75	-50	7,374	-0.68%
2021/08/16	9	14.78	17	14.87	14.75	-8	7,425	-0.11%
2021/08/13	6	15.39	1	15.45	15.25	5	7,547	0.07%
2021/08/12	1	15.50	4	15.50	15.60	-3	7,632	-0.04%
2021/08/11	10	15.72	30	15.75	15.65	-20	7,764	-0.26%
2021/08/10	5	16.03	3	16.00	15.95	2	7,977	0.03%
2021/08/09	9	16.17	0	0.00	16.20	9	8,277	0.11%
2021/08/06	1	15.80	0	0.00	15.90	1	8,449	0.01%
2021/08/05	1	15.85	1	15.95	15.85	0	8,802	0.00%
2021/08/04	11	15.90	0	0.00	15.95	11	9,585	0.11%
2021/08/03	23	15.79	1	15.80	15.75	22	10,126	0.22%
2021/08/02	8	15.92	22	15.89	15.90	-14	10,576	-0.13%
2021/07/30	14	16.09	2	16.10	16.00	12	10,694	0.11%
2021/07/29	16	17.15	4	17.20	17.20	12	10,756	0.11%
2021/07/28	52	17.06	6	16.98	17.05	46	10,864	0.42%
2021/07/27	62	17.37	13	17.28	17.20	49	11,249	0.44%
2021/07/26	7	17.79	5	17.55	17.50	2	11,528	0.02%
2021/07/23	10	17.65	6	17.65	17.70	4	12,031	0.03%
2021/07/22	17	17.45	0.3	17.50	17.45	16.7	12,240	0.14%
2021/07/21	6	17.47	0	0.00	17.40	6	12,592	0.05%
2021/07/20	7	17.49	3	17.55	17.45	4	13,084	0.03%
2021/07/19	1	17.70	3	17.80	17.80	-2	13,321	-0.02%
2021/07/16	23	17.61	2	17.65	17.70	21	14,103	0.15%
2021/07/15	0	0.00	307	17.50	17.60	-307	14,383	-2.13%	大賣/鉅額交易
2021/07/14	83	17.15	4	17.19	17.25	79	14,753	0.54%
2021/07/13	2	17.33	35	17.24	17.20	-33	15,516	-0.21%
2021/07/12	0	0.00	1	17.35	17.35	-1	15,851	-0.01%
2021/07/09	11	17.15	0	0.00	17.25	11	16,041	0.07%
2021/07/08	0.6	17.30	1	17.30	17.30	-0.4	16,191	0.00%
2021/07/07	238	17.38	6	17.10	17.15	232	16,401	1.41%	大買/鉅額交易
2021/07/06	8	17.36	8	17.33	17.45	0	16,643	0.00%
2021/07/05	1	17.05	1.9	17.08	17.20	-0.9	16,652	-0.01%
2021/07/02	17	16.91	0.4	16.90	16.90	16.6	16,708	0.10%
2021/07/01	1	17.10	11	17.11	16.95	-10	16,780	-0.06%
2021/06/30	1	16.90	1	16.95	16.95	0	16,878	0.00%
2021/06/29	1	16.65	5	16.75	16.65	-4	16,922	-0.02%
2021/06/25	8	16.79	31	16.80	16.70	-23	17,300	-0.13%
2021/06/24	0	0.00	53	16.75	16.85	-53	17,433	-0.30%
2021/06/23	7	16.41	7.4	16.50	16.50	-0.4	17,774	0.00%
2021/06/22	11	16.40	5	16.30	16.35	6	18,269	0.03%
2021/06/21	38	16.12	2	16.30	16.10	36	18,332	0.20%
2021/06/18	18	16.46	0	0.00	16.40	18	18,345	0.10%
2021/06/17	5	16.56	1	16.60	16.60	4	18,306	0.02%
2021/06/16	3	16.65	0	0.00	16.55	3	18,454	0.02%
2021/06/15	12	16.68	11	16.65	16.65	1	18,507	0.01%
2021/06/11	32	16.83	0	0.00	16.75	32	18,488	0.17%
2021/06/10	35	16.65	2	16.65	16.80	33	18,535	0.18%
2021/06/09	8	16.83	0	0.00	16.75	8	18,714	0.04%
2021/06/08	3	17.03	8	17.02	17.00	-5	18,820	-0.03%
2021/06/07	38	17.17	26	17.12	17.10	12	19,045	0.06%
2021/06/04	8.2	17.56	16	17.57	17.50	-7.8	18,928	-0.04%
2021/06/03	11	17.71	4	17.69	17.75	7	18,984	0.04%
2021/06/02	5.3	17.65	1	17.75	17.70	4.3	19,069	0.02%
2021/06/01	5	17.45	38	17.54	17.70	-33	18,996	-0.17%
2021/05/31	7	17.58	5	17.60	17.50	2	18,961	0.01%
2021/05/28	32	17.50	12	17.46	17.65	20	18,896	0.11%
2021/05/27	0	0.00	2	17.10	17.20	-2	18,879	-0.01%
2021/05/26	5	16.81	8	16.75	16.95	-3	18,956	-0.02%
2021/05/25	2	16.75	3	16.75	16.80	-1	19,022	-0.01%
2021/05/24	13.5	16.69	28	16.70	16.65	-14.5	18,996	-0.08%
2021/05/21	22	16.47	20	16.43	16.65	2	18,932	0.01%
2021/05/20	23	16.08	0	0.00	16.10	23	18,760	0.12%
2021/05/19	3	16.27	14	16.22	16.25	-11	18,665	-0.06%
2021/05/18	67	15.65	2	16.18	16.20	65	18,597	0.35%
2021/05/17	13	15.47	351.4	15.18	15.00	-338.4	18,403	-1.84%	大賣/鉅額交易
2021/05/14	32	16.21	40	16.12	16.20	-8	18,194	-0.04%
2021/05/13	19.1	16.36	43	16.00	16.10	-23.9	17,976	-0.13%
2021/05/12	69	16.89	19	16.36	16.40	50	17,636	0.28%
2021/05/11	25	18.24	55	18.03	17.95	-30	16,906	-0.18%
2021/05/10	52.1	18.47	25.8	18.45	18.55	26.3	16,422	0.16%
2021/05/07	9	18.39	24	18.51	18.60	-15	15,989	-0.09%
2021/05/06	23	18.52	3	18.48	18.45	20	15,900	0.13%
2021/05/05	83	18.66	141	18.42	18.45	-58	15,720	-0.37%	大賣/
2021/05/04	41	17.97	460	17.69	18.05	-419	15,494	-2.70%	大賣/鉅額交易
2021/05/03	37	19.06	22	18.99	18.95	15	14,976	0.10%
2021/04/29	168	18.96	71.2	19.07	19.30	96.8	14,545	0.67%	大買/
2021/04/28	45	18.54	44	18.48	18.45	1	14,027	0.01%
2021/04/27	54	18.84	69.2	18.77	18.75	-15.2	13,826	-0.11%
2021/04/26	397	19.03	25	18.98	18.95	372	13,475	2.76%	大買/鉅額交易
2021/04/23	57	18.32	14.6	18.32	18.40	42.4	13,019	0.33%
2021/04/22	85	18.70	71	18.71	18.50	14	12,820	0.11%
2021/04/21	22	18.29	9	18.23	18.45	13	12,099	0.11%
2021/04/20	90	18.27	200	18.18	18.30	-110	11,991	-0.92%	大賣/鉅額交易
2021/04/19	84	18.73	15.8	18.47	18.95	68.2	11,847	0.58%
2021/04/16	25.3	17.18	38.2	17.24	17.70	-12.8	11,440	-0.11%
2021/04/15	8	16.78	4	16.84	16.80	4	11,678	0.03%
2021/04/14	8	16.44	105	16.30	16.45	-97	12,089	-0.80%	大賣/
2021/04/13	36	16.78	32	16.69	16.35	4	12,530	0.03%
2021/04/12	23	16.36	22	16.42	16.55	1	12,421	0.01%
2021/04/09	2	16.05	45.8	16.09	16.05	-43.8	12,301	-0.36%
2021/04/08	41	15.95	2	15.95	16.05	39	12,582	0.31%
2021/04/07	37	15.89	8.1	15.93	15.95	28.9	13,102	0.22%
2021/04/06	48.8	15.86	123.1	15.85	15.85	-74.3	13,097	-0.57%	大賣/
2021/04/01	12	15.63	19.5	15.57	15.65	-7.5	12,953	-0.06%
2021/03/31	90	15.43	17	15.45	15.60	73	12,884	0.57%
2021/03/30	118	15.32	93.1	15.38	15.45	24.9	12,676	0.20%	大買/
2021/03/29	61	15.15	14	15.17	15.20	47	12,468	0.38%
2021/03/26	69	15.06	15.6	15.02	15.10	53.4	12,538	0.43%
2021/03/25	38.4	15.32	46.1	15.29	15.40	-7.7	12,267	-0.06%
2021/03/24	0	0.00	3	14.83	14.85	-3	11,840	-0.03%
2021/03/23	8	14.67	1.1	14.76	14.70	6.9	11,769	0.06%
2021/03/22	12	14.76	7	14.77	14.85	5	11,719	0.04%
2021/03/19	37	14.82	28	14.78	14.80	9	11,743	0.08%
2021/03/18	14	14.64	2.9	14.60	14.70	11.1	11,635	0.10%
2021/03/17	10	14.45	0	0.00	14.55	10	11,632	0.09%
2021/03/16	40	14.53	2	14.45	14.45	38	11,789	0.32%
2021/03/15	7	14.49	4	14.46	14.50	3	11,914	0.03%
2021/03/12	22	14.32	80	14.40	14.40	-58	12,001	-0.48%
2021/03/11	16	14.32	10	14.30	14.30	6	12,099	0.05%
2021/03/09	75	14.26	3	14.33	14.25	72	12,166	0.59%
2021/03/08	11	14.29	1	14.35	14.20	10	12,121	0.08%
2021/03/04	1	14.05	0	0.00	14.15	1	12,235	0.01%
2021/03/03	0	0.00	4	14.19	14.15	-4	12,233	-0.03%
2021/03/02	7	14.13	3	13.93	13.90	4	12,162	0.03%
2021/02/26	34	14.14	0	0.00	14.10	34	12,090	0.28%
2021/02/25	1	14.40	3	14.20	14.35	-2	11,958	-0.02%
2021/02/24	9	14.15	0	0.00	14.15	9	11,979	0.08%
2021/02/23	14	14.20	2	14.10	14.25	12	12,040	0.10%
2021/02/22	0	0.00	50.3	14.00	14.05	-50.3	12,088	-0.42%
2021/02/19	58	14.07	2	14.00	14.10	56	12,033	0.47%
2021/02/18	1	14.20	53	14.25	14.20	-52	12,008	-0.43%
2021/02/17	140	13.98	0	0.00	14.00	140	11,930	1.17%	大買/鉅額交易
2021/02/05	12	13.85	19	13.88	13.85	-7	11,820	-0.06%
2021/02/02	0	0.00	1	13.80	13.75	-1	11,963	-0.01%
2021/02/01	5	13.40	5	13.35	13.55	0	11,995	0.00%
2021/01/29	0.5	13.50	2	13.40	13.40	-1.5	11,922	-0.01%
2021/01/28	3	13.50	2	13.65	13.55	1	11,840	0.01%
2021/01/27	10	13.85	0.4	13.75	13.75	9.6	11,748	0.08%
2021/01/26	11	13.90	71	13.94	13.80	-60	11,710	-0.51%
2021/01/25	65	13.80	5	13.80	13.80	60	11,636	0.52%
2021/01/22	0.7	13.83	0	0.00	13.95	0.7	11,593	0.01%
2021/01/21	0.6	13.85	4	13.96	13.90	-3.4	11,551	-0.03%
2021/01/20	94.3	13.82	3	13.85	13.75	91.3	11,437	0.80%
2021/01/19	0	0.00	4	14.15	14.15	-4	11,285	-0.04%
2021/01/18	0	0.00	1	14.00	14.15	-1	11,226	-0.01%
2021/01/15	34.3	13.87	131	13.85	13.95	-96.8	11,118	-0.87%	大賣/
2021/01/14	11	14.13	63	14.25	14.15	-52	10,973	-0.47%
2021/01/13	20	14.33	95	14.35	14.40	-75	10,826	-0.69%
2021/01/12	106	14.21	15	14.25	14.05	91	10,566	0.86%	大買/
2021/01/11	43	14.69	2	14.80	14.75	41	10,218	0.40%
2021/01/08	251	15.27	17.2	15.12	15.20	233.8	9,826	2.38%	大買/鉅額交易
2021/01/07	134	15.10	44.5	15.01	15.15	89.5	9,139	0.98%	大買/
2021/01/06	11.5	14.18	17	14.39	14.20	-5.5	8,507	-0.06%
2021/01/05	69	13.97	0	0.00	13.90	69	7,848	0.88%
2021/01/04	4	13.84	9	13.69	13.95	-5	7,708	-0.06%
2020/12/31	31	13.62	3	13.88	13.55	28	7,479	0.37%
2020/12/30	12	13.61	55.4	13.70	14.10	-43.4	7,039	-0.62%
2020/12/29	20	13.40	2	13.33	13.35	18	6,360	0.28%
2020/12/28	0	0.00	0.3	13.05	13.30	-0.3	6,271	0.00%
2020/12/25	1	13.00	9.7	13.05	13.05	-8.7	6,174	-0.14%
2020/12/23	0.1	12.85	0	0.00	12.85	0.1	6,139	0.00%
2020/12/22	6	13.28	34	13.34	12.80	-28	6,121	-0.46%
2020/12/21	0	0.00	2	13.10	13.15	-2	6,019	-0.03%
2020/12/16	10	12.65	5.5	12.69	12.70	4.5	5,906	0.08%
2020/12/15	25	12.60	5.2	12.55	12.50	19.8	5,998	0.33%
2020/12/14	15	12.82	0	0.00	12.80	15	5,965	0.25%
2020/12/11	13	12.81	1	12.80	12.90	12	5,938	0.20%
2020/12/10	30	12.97	21.4	12.87	12.85	8.6	6,029	0.14%
2020/12/09	10	12.90	2.1	12.80	12.80	7.9	5,909	0.13%
2020/12/08	51	13.00	21	12.81	12.70	30	5,777	0.52%
2020/12/07	5	12.94	5.4	12.95	13.00	-0.4	5,465	-0.01%
2020/12/04	3	12.57	4	12.56	12.60	-1	5,196	-0.02%
2020/12/03	26	12.35	17	12.45	12.45	9	5,046	0.18%
2020/12/02	1	12.15	13	12.20	12.20	-12	4,923	-0.24%
2020/12/01	0	0.00	2	12.00	12.20	-2	4,875	-0.04%
2020/11/27	2	11.90	1	11.90	11.90	1	4,693	0.02%
2020/11/26	10	11.95	4	11.89	11.95	6	4,766	0.13%
2020/11/25	8	11.85	5	11.90	11.85	3	4,952	0.06%
2020/11/24	1	11.70	3	11.80	11.80	-2	4,849	-0.04%
2020/11/23	1.4	11.83	11	11.90	11.85	-9.6	4,791	-0.20%
2020/11/20	50	11.63	0	0.00	11.70	50	4,659	1.07%
2020/11/19	3	11.55	72	11.50	11.55	-69	4,556	-1.51%
2020/11/18	10	11.48	12	11.50	11.55	-2	4,477	-0.04%
2020/11/17	35	11.50	0	0.00	11.50	35	4,525	0.77%
2020/11/16	26	11.45	11	11.40	11.45	15	4,629	0.32%
2020/11/13	0	0.00	2	11.25	11.30	-2	4,668	-0.04%
2020/11/11	5	11.50	12.4	11.45	11.50	-7.4	4,734	-0.16%
2020/11/10	0	0.00	8	11.31	11.20	-8	4,640	-0.17%
2020/11/09	1	11.10	33	11.15	11.15	-32	4,884	-0.66%
2020/11/02	0	0.00	5	10.90	11.00	-5	6,035	-0.08%
2020/10/28	0	0.00	1	10.90	10.90	-1	6,322	-0.02%
2020/10/23	0	0.00	0.3	11.00	11.05	-0.3	7,070	0.00%
2020/10/06	4	10.85	0	0.00	10.95	4	8,750	0.05%
2020/10/05	0	0.00	5	10.85	10.85	-5	9,169	-0.05%
2020/09/30	0	0.00	8	10.70	10.75	-8	9,580	-0.08%
2020/09/25	0	0.00	0.6	10.65	10.60	-0.6	9,952	-0.01%
2020/09/24	20	10.58	8	10.71	10.60	12	9,984	0.12%
2020/09/23	0.1	10.80	20	10.93	10.90	-19.9	9,808	-0.20%
2020/09/22	0	0.00	9	10.98	11.00	-9	9,752	-0.09%
2020/09/21	0	0.00	8	11.35	11.20	-8	9,691	-0.08%
2020/09/18	4	11.21	0	0.00	11.45	4	9,612	0.04%
2020/09/17	20	11.27	0	0.00	11.30	20	9,470	0.21%
2020/09/16	14	11.21	4	11.25	11.20	10	9,487	0.11%
2020/09/15	15	11.22	24.9	11.25	11.30	-9.9	9,497	-0.10%
2020/09/14	0	0.00	15	11.01	11.00	-15	9,385	-0.16%
2020/09/11	6	10.86	66	10.86	10.90	-60	9,386	-0.64%
2020/09/10	2	10.90	0	0.00	10.95	2	9,350	0.02%
2020/09/09	2	10.90	60	10.90	10.95	-58	9,385	-0.62%
2020/09/08	0	0.00	6	11.04	11.05	-6	9,411	-0.06%
2020/09/07	12	11.09	2	11.10	11.10	10	9,421	0.11%
2020/09/04	0	0.00	20	10.75	10.85	-20	9,366	-0.21%
2020/09/03	3	10.95	0	0.00	10.90	3	9,363	0.03%
2020/09/02	20	11.08	2	11.00	11.05	18	9,342	0.19%
2020/09/01	30	11.02	33	11.14	11.10	-3	9,365	-0.03%
2020/08/31	121	11.07	14	11.14	11.00	107	9,247	1.16%	大買/鉅額交易
2020/08/26	8	10.80	0	0.00	10.80	8	9,034	0.09%
2020/08/24	3	10.63	19	10.61	10.65	-16	9,025	-0.18%
2020/08/21	3	10.72	24	10.75	10.70	-21	8,987	-0.23%
2020/08/20	18.5	10.58	0	0.00	10.60	18.5	8,927	0.21%
2020/08/19	15	10.89	14	10.89	10.85	1	8,802	0.01%
2020/08/18	3	10.85	3	10.82	10.85	0	8,734	0.00%
2020/08/17	10	10.76	1	10.75	10.75	9	8,713	0.10%
2020/08/14	17	10.89	3	10.95	10.85	14	8,622	0.16%
2020/08/12	4	11.73	47	11.75	11.80	-43	8,192	-0.52%
2020/08/11	47	11.85	2	11.80	11.80	45	7,939	0.57%
2020/08/10	0	0.00	13	11.90	11.85	-13	7,715	-0.17%
2020/08/07	2	11.75	10	11.85	11.75	-8	7,414	-0.11%
2020/08/06	6	11.76	100	11.80	11.75	-94	7,151	-1.31%
2020/08/05	0	0.00	20	11.85	11.80	-20	6,955	-0.29%
2020/08/04	0	0.00	11	11.68	11.70	-11	6,782	-0.16%
2020/08/03	27.7	11.66	0	0.00	11.65	27.7	6,754	0.41%
2020/07/31	8	11.86	10	11.80	11.90	-2	6,653	-0.03%
2020/07/30	10	11.86	77	11.90	12.00	-67	6,447	-1.04%
2020/07/29	4.3	11.48	0	0.00	11.60	4.3	6,059	0.07%
2020/07/28	101	11.80	0	0.00	11.35	101	5,953	1.70%	大買/鉅額交易
2020/07/27	147	11.78	504	11.89	11.60	-357	5,733	-6.23%	大買/大賣/鉅額交易
2020/07/24	3	11.53	1	11.55	11.40	2	5,291	0.04%
2020/07/22	0	0.00	10	11.80	11.75	-10	5,104	-0.20%
2020/07/21	0	0.00	100	11.50	11.70	-100	4,920	-2.03%
2020/07/17	102	11.40	11	11.47	11.40	91	4,734	1.92%	大買/
2020/07/16	9.1	11.53	7	11.51	11.50	2.1	4,659	0.05%
2020/07/15	10	11.40	0	0.00	11.40	10	4,603	0.22%
2020/07/14	4	11.48	2	11.60	11.45	2	4,565	0.04%
2020/07/13	4	11.59	13	11.72	11.70	-9	4,457	-0.20%
2020/07/10	466	11.85	33	11.78	11.70	433	4,318	10.03%	大買/鉅額交易
2020/07/09	19.2	11.55	70	11.64	11.60	-50.8	3,928	-1.29%
2020/07/08	0	0.00	16	11.16	11.15	-16	3,510	-0.46%
2020/07/07	0	0.00	41.7	10.96	11.00	-41.7	3,400	-1.23%
2020/07/06	0	0.00	63	10.81	10.90	-63	3,321	-1.90%
2020/07/03	0	0.00	23	10.50	10.55	-23	3,213	-0.72%
2020/07/02	4	10.45	3	10.45	10.50	1	3,157	0.03%
2020/06/30	1	10.35	0	0.00	10.35	1	3,183	0.03%
2020/06/29	10	10.30	0	0.00	10.35	10	3,215	0.31%
2020/06/24	60	10.45	0	0.00	10.45	60	3,229	1.86%
2020/06/23	55	10.40	1	10.45	10.45	54	3,280	1.65%
2020/06/18	0.1	10.15	0	0.00	10.20	0.1	3,099	0.00%
2020/06/16	4	10.10	13.4	10.10	10.10	-9.4	3,042	-0.31%
2020/06/15	5	10.10	5	10.05	10.00	0	3,059	0.00%
2020/06/12	6	10.06	0	0.00	10.10	6	3,039	0.20%
2020/06/11	0	0.00	20	10.35	10.15	-20	3,002	-0.67%
2020/06/10	3	10.50	0	0.00	10.45	3	2,991	0.10%
2020/06/08	11	10.36	20	10.33	10.40	-9	3,039	-0.30%
2020/06/04	0.1	10.10	2	10.25	10.15	-1.9	2,992	-0.06%
2020/06/03	0	0.00	5	10.20	10.20	-5	3,029	-0.17%
2020/06/02	0	0.00	41.9	10.00	10.10	-41.9	2,983	-1.40%
2020/06/01	0	0.00	1	9.99	10.00	-1	2,962	-0.03%
2020/05/29	1	9.92	1	9.92	9.97	0	2,921	0.00%
2020/05/28	0	0.00	10	9.95	9.94	-10	2,891	-0.35%
2020/05/27	2	9.93	0	0.00	9.94	2	2,931	0.07%
2020/05/26	0	0.00	2	9.96	9.94	-2	2,940	-0.07%
2020/05/25	0	0.00	0.7	9.86	9.86	-0.7	2,925	-0.03%
2020/05/22	13	9.87	0	0.00	9.82	13	2,939	0.44%
2020/05/20	9	9.95	0	0.00	9.95	9	2,909	0.31%
2020/05/19	14	10.00	0	0.00	9.98	14	2,905	0.48%
2020/05/18	2	9.97	0	0.00	9.98	2	2,887	0.07%
2020/05/14	10	9.96	0	0.00	9.93	10	2,841	0.35%
2020/05/13	1	10.05	0.1	9.98	9.99	1	2,829	0.03%
2020/05/08	20	9.84	6	9.85	9.84	14	2,795	0.50%
2020/05/05	5	9.72	0	0.00	9.68	5	2,798	0.18%
2020/04/30	35	9.71	31	9.83	9.82	4	2,775	0.14%
2020/04/29	0	0.00	1	9.62	9.62	-1	2,768	-0.04%
2020/04/27	0	0.00	2	9.44	9.45	-2	2,842	-0.07%
2020/04/23	0	0.00	1	9.31	9.30	-1	2,837	-0.04%
2020/04/22	1	9.26	21	9.12	9.24	-20	2,829	-0.71%
2020/04/21	9	9.25	0	0.00	9.16	9	2,817	0.32%
2020/04/20	5	9.45	0	0.00	9.40	5	2,803	0.18%
2020/04/16	6	9.52	20	9.50	9.46	-14	2,769	-0.51%
2020/04/15	10	9.53	30	9.51	9.58	-20	2,749	-0.73%
2020/04/14	20	9.46	0	0.00	9.42	20	2,745	0.73%
2020/04/13	0	0.00	5	9.39	9.37	-5	2,722	-0.18%
2020/04/10	13	9.37	13	9.31	9.36	0	2,752	0.00%
2020/04/09	6	9.38	5	9.34	9.34	1	2,787	0.04%
2020/04/07	3	9.30	10	9.36	9.31	-7	3,848	-0.18%
2020/04/06	10.1	9.26	0	0.00	9.29	10.1	4,038	0.25%
2020/04/01	0	0.00	1	9.35	9.33	-1	4,047	-0.02%
2020/03/31	1	9.32	10	9.30	9.38	-9	4,072	-0.22%
2020/03/30	6	9.07	11	9.10	9.21	-5	4,065	-0.12%
2020/03/27	42	9.20	1	9.15	9.19	41	4,072	1.01%
2020/03/26	10	8.63	0	0.00	8.56	10	4,039	0.25%
2020/03/25	1	8.60	2	8.57	8.63	-1	4,188	-0.02%
2020/03/23	5	8.15	0	0.00	8.14	5	4,450	0.11%
2020/03/20	1	8.00	4	8.29	8.50	-3	4,639	-0.06%
2020/03/19	0	0.00	2	7.87	7.83	-2	4,632	-0.04%
2020/03/18	10	8.30	0	0.00	8.30	10	4,612	0.22%
2020/03/17	0	0.00	1	8.38	8.35	-1	4,634	-0.02%
2020/03/16	4	8.57	11	8.61	8.52	-7	4,672	-0.15%
2020/03/13	18	8.50	0	0.00	8.70	18	4,672	0.39%
2020/03/12	2	9.12	2	9.17	9.10	0	4,666	0.00%
2020/03/10	0.5	9.55	17.8	9.57	9.53	-17.3	4,756	-0.36%
2020/03/03	6.6	9.93	0	0.00	9.92	6.6	5,023	0.13%
2020/03/02	5	9.81	20	9.80	9.81	-15	5,117	-0.29%
2020/02/26	0	0.00	30	9.86	9.85	-30	5,356	-0.56%
2020/02/25	4	9.89	0	0.00	9.89	4	5,512	0.07%
2020/02/24	8	9.98	4	9.98	9.95	4	5,587	0.07%
2020/02/21	2	10.00	0	0.00	10.00	2	5,694	0.04%
2020/02/10	3	9.98	0	0.00	10.05	3	6,818	0.04%
2020/02/07	3	10.15	3	10.10	10.10	0	6,915	0.00%
2020/02/05	1	10.15	0	0.00	10.15	1	7,016	0.01%
2020/02/04	16	10.15	0	0.00	10.20	16	6,995	0.23%
2020/02/03	2	10.02	0	0.00	10.10	2	7,021	0.03%
2020/01/30	10	10.15	55	10.06	10.15	-45	6,969	-0.65%
2020/01/13	15	10.53	11	10.50	10.50	4	6,952	0.06%
2020/01/08	0	0.00	10	10.30	10.25	-10	7,208	-0.14%
2020/01/06	6	10.45	26	10.40	10.35	-20	7,267	-0.28%
2020/01/03	1	10.70	10	10.65	10.60	-9	7,219	-0.12%
2020/01/02	25	10.85	118	10.84	10.75	-93	7,258	-1.28%	大賣/
2019/12/31	6.2	11.03	44.7	10.99	11.25	-38.5	6,988	-0.55%
2019/12/30	0	0.00	11	10.88	10.90	-11	6,052	-0.18%
2019/12/27	1	10.75	1	10.75	10.80	0	5,857	0.00%
2019/12/24	2	10.65	0.2	10.65	10.70	1.8	5,745	0.03%
2019/12/23	3	10.70	0.2	10.65	10.75	2.8	5,729	0.05%
2019/12/20	80	10.75	2	10.90	10.65	78	5,698	1.37%
2019/12/19	2	10.85	0	0.00	10.90	2	5,572	0.04%
2019/12/18	4	10.70	12	10.78	10.85	-8	5,472	-0.15%
2019/12/17	30	10.70	4	10.66	10.70	26	5,344	0.49%
2019/12/13	30	10.55	0	0.00	10.55	30	5,164	0.58%
2019/12/11	0	0.00	18.2	10.50	10.60	-18.2	5,079	-0.36%
2019/12/09	0	0.00	5	10.39	10.45	-5	5,042	-0.10%
2019/12/06	0	0.00	12	10.35	10.35	-12	4,970	-0.24%
2019/12/05	0	0.00	2	10.50	10.50	-2	4,922	-0.04%
2019/12/04	20	10.50	0	0.00	10.50	20	4,903	0.41%
2019/12/03	0	0.00	3	10.55	10.55	-3	4,839	-0.06%
2019/12/02	0	0.00	3	10.48	10.55	-3	4,829	-0.06%
2019/11/29	10	10.45	17	10.45	10.60	-7	4,779	-0.15%
2019/11/28	10	10.45	7	10.44	10.45	3	4,701	0.06%
2019/11/27	0	0.00	2	10.45	10.40	-2	4,734	-0.04%
2019/11/26	148	10.65	117.3	10.65	10.45	30.7	4,629	0.66%	大買/大賣/
2019/11/25	0	0.00	14	10.52	10.60	-14	4,508	-0.31%
2019/11/22	4	10.36	10	10.30	10.45	-6	4,376	-0.14%
2019/11/21	2	10.15	349	10.20	10.25	-347	4,279	-8.11%	大賣/鉅額交易
2019/11/20	12.3	10.15	19	10.20	10.25	-6.7	4,210	-0.16%
2019/11/19	10	10.05	10	10.00	10.10	0	4,127	0.00%
2019/11/18	20	9.89	3.2	9.88	9.92	16.8	3,930	0.43%
2019/11/15	2	9.79	0	0.00	9.81	2	3,754	0.05%
2019/11/13	3	9.78	0.8	9.79	9.81	2.2	3,575	0.06%
2019/11/12	26	9.82	2	9.81	9.80	24	3,658	0.66%
2019/11/11	1	9.63	41	9.57	9.54	-40	3,420	-1.17%
2019/11/08	1	9.64	3	9.64	9.63	-2	3,410	-0.06%
2019/11/07	0	0.00	2	9.59	9.55	-2	3,791	-0.05%
2019/11/06	0	0.00	5	9.56	9.55	-5	3,762	-0.13%
2019/11/05	0	0.00	2	9.42	9.42	-2	3,665	-0.05%
2019/11/04	2	9.31	43	9.35	9.39	-41	3,684	-1.11%
2019/11/01	0	0.00	2.4	9.20	9.21	-2.4	3,629	-0.06%
2019/10/31	0	0.00	2	9.23	9.20	-2	3,658	-0.05%
2019/10/18	0	0.00	27	9.19	9.15	-27	3,604	-0.75%
2019/10/17	0	0.00	11.8	9.10	9.11	-11.8	3,425	-0.34%
2019/10/14	2	9.03	0	0.00	9.05	2	3,357	0.06%
2019/10/01	2	8.83	0	0.00	8.85	2	3,226	0.06%
2019/09/26	2	8.88	0	0.00	8.86	2	3,214	0.06%
2019/09/25	10	8.93	0	0.00	8.92	10	3,192	0.31%
2019/09/23	5	9.02	0.1	9.02	9.03	4.9	3,155	0.16%
2019/09/20	0	0.00	100	8.97	9.00	-100	3,129	-3.20%
2019/09/19	5	9.01	0	0.00	9.00	5	3,093	0.16%
2019/09/18	3	8.94	0	0.00	8.97	3	3,091	0.10%
2019/09/17	7	8.98	0	0.00	8.96	7	3,044	0.23%
2019/09/12	1	8.99	0	0.00	9.03	1	3,083	0.03%
2019/09/11	25	9.02	0	0.00	9.02	25	3,070	0.81%
2019/09/10	2	9.04	0	0.00	9.04	2	3,057	0.07%
2019/09/09	5	8.95	2	9.01	9.01	3	3,036	0.10%
2019/09/06	5	8.90	1	8.90	8.90	4	2,987	0.13%
2019/09/03	11	8.76	0	0.00	8.77	11	2,962	0.37%
2019/08/30	10	8.75	0	0.00	8.75	10	2,914	0.34%
2019/08/28	5	8.76	0	0.00	8.75	5	2,863	0.17%
2019/08/26	5	8.79	0	0.00	8.85	5	2,828	0.18%
2019/08/23	2	8.91	0	0.00	8.88	2	2,778	0.07%
2019/08/22	10	8.90	0.2	8.94	8.95	9.8	2,753	0.36%
2019/08/21	10	8.88	0	0.00	8.88	10	2,717	0.37%
2019/08/20	10	8.93	0	0.00	8.90	10	2,729	0.37%
2019/08/15	2	8.74	2	8.82	8.82	0	2,734	0.00%
2019/08/14	9	8.98	0	0.00	8.98	9	2,572	0.35%
2019/08/13	5	8.93	0	0.00	8.96	5	2,574	0.19%
2019/08/12	3	8.96	5	9.05	9.04	-2	2,504	-0.08%
2019/08/07	3	9.22	0	0.00	9.21	3	2,004	0.15%
2019/08/06	12	9.13	0	0.00	9.19	12	2,031	0.59%
2019/07/29	5	9.55	5	9.55	9.57	0	2,127	0.00%
2019/07/26	0	0.00	130	9.57	9.55	-130	2,157	-6.03%	大賣/鉅額交易
2019/07/25	60	9.57	0	0.00	9.56	60	2,199	2.73%
2019/07/24	20	9.55	0	9.51	9.55	20	2,201	0.91%
2019/07/22	20	9.55	0	0.00	9.56	20	2,192	0.91%
2019/07/18	0	0.00	5	9.54	9.53	-5	2,201	-0.23%
2019/07/17	0	9.50	55	9.54	9.55	-55	2,210	-2.49%
2019/07/12	5	9.51	0	0.00	9.50	5	2,174	0.23%
2019/07/02	0	0.00	1	9.48	9.45	-1	2,368	-0.04%
2019/07/01	0	0.00	10.7	9.48	9.49	-10.7	2,427	-0.44%
2019/06/27	0.8	9.43	0	0.00	9.45	0.8	2,505	0.03%
2019/06/24	0	0.00	2	9.46	9.46	-2	2,623	-0.08%
2019/06/21	0	0.00	30	9.42	9.39	-30	2,701	-1.11%
2019/06/20	0	0.00	2	9.41	9.43	-2	2,728	-0.07%
2019/06/19	0	0.00	1	9.35	9.34	-1	2,758	-0.04%
2019/06/18	0	0.00	30	9.30	9.29	-30	2,906	-1.03%
2019/06/13	0	0.00	1	9.28	9.27	-1	3,248	-0.03%
2019/06/10	0	0.00	2	9.35	9.33	-2	3,534	-0.06%
2019/06/05	0	0.00	2	9.31	9.29	-2	3,668	-0.05%
2019/05/30	2	9.24	0	0.00	9.24	2	3,786	0.05%
2019/05/27	30	9.25	0	0.00	9.26	30	3,862	0.78%
2019/05/24	0	0.00	1	9.24	9.22	-1	3,916	-0.03%
2019/05/23	0	0.00	11	9.19	9.19	-11	3,936	-0.28%
2019/05/22	2	9.19	0	0.00	9.22	2	3,960	0.05%
2019/05/21	0	9.23	2	9.19	9.25	-2	3,997	-0.05%
2019/05/17	1	9.19	2	9.19	9.14	-1	4,021	-0.02%
2019/05/16	2	9.21	2	9.23	9.19	0	4,016	0.00%
2019/05/14	15	9.19	10	9.22	9.20	5	4,048	0.12%
2019/05/13	10	9.29	0	0.00	9.29	10	4,006	0.25%
2019/05/10	10	9.34	0.2	9.31	9.33	9.8	3,990	0.25%
2019/05/08	27	9.33	0	0.00	9.36	27	3,947	0.68%
2019/05/07	0	0.00	100	9.27	9.28	-100	3,794	-2.64%
2019/05/06	2	9.29	0	0.00	9.27	2	3,777	0.05%
2019/05/02	100	9.38	0	0.00	9.41	100	3,691	2.71%
2019/04/30	2	9.29	0	0.00	9.30	2	3,635	0.06%
2019/04/29	0	0.00	14	9.35	9.30	-14	3,608	-0.39%
2019/04/25	0	0.00	1	9.35	9.35	-1	3,616	-0.03%
2019/04/24	2	9.31	35.3	9.34	9.35	-33.3	3,610	-0.92%
2019/04/23	0	9.32	0	0.00	9.35	0	3,583	0.00%
2019/04/22	2	9.38	0	0.00	9.37	2	3,573	0.06%
2019/04/18	10	9.38	0	0.00	9.33	10	3,574	0.28%
2019/04/16	30	9.39	0	0.00	9.38	30	3,545	0.85%
2019/04/15	0	0.00	0.3	9.41	9.43	-0.3	3,515	-0.01%
2019/04/12	3	9.38	0	0.00	9.40	3	3,512	0.09%
2019/04/11	8	9.45	0	0.00	9.42	8	3,496	0.23%
2019/04/10	1	9.45	0	0.00	9.45	1	3,485	0.03%
2019/04/09	1	9.42	0	0.00	9.49	1	3,464	0.03%
2019/04/08	2	9.38	0	0.00	9.42	2	3,425	0.06%
2019/04/03	12	9.36	1	9.40	9.42	11	3,225	0.34%
2019/04/02	15	9.46	0	0.00	9.43	15	3,160	0.47%
2019/04/01	62	9.47	0	0.00	9.45	62	3,119	1.99%
2019/03/29	61	9.61	0	0.00	9.60	61	3,039	2.01%
2019/03/27	60	9.60	0	0.00	9.62	60	2,976	2.02%
2019/03/26	0	0.00	2	9.58	9.58	-2	2,972	-0.07%
2019/03/25	6	9.45	4	9.50	9.47	2	2,888	0.07%
2019/03/22	15	9.67	0	0.00	9.66	15	2,805	0.53%
2019/03/21	0.7	9.64	0	0.00	9.65	0.7	2,741	0.02%
2019/03/20	5	9.71	0	0.00	9.72	5	2,562	0.20%
2019/03/18	10.2	9.67	0	0.00	9.75	10.2	2,339	0.44%
2019/03/14	0	0.00	10	9.59	9.60	-10	2,066	-0.48%
2019/03/12	0	0.00	5	9.71	9.56	-5	1,902	-0.26%
2019/03/11	11	9.67	3	9.67	9.69	8	1,830	0.44%
2019/03/08	0	0.00	2	9.40	9.47	-2	1,797	-0.11%
2019/03/07	0	0.00	3	9.38	9.36	-3	1,700	-0.18%
2019/03/04	1	9.26	0	0.00	9.26	1	1,632	0.06%
2019/02/27	0	0.00	0.1	9.25	9.26	-0.1	1,592	-0.01%
2019/02/25	0	0.00	10	9.22	9.24	-10	1,546	-0.65%
2019/02/21	32	9.19	0	0.00	9.15	32	1,444	2.22%
2019/02/20	4	9.18	0	0.00	9.20	4	1,401	0.29%
2019/02/19	0	0.00	1	9.19	9.20	-1	1,376	-0.07%
2019/02/15	0	0.00	20	9.14	9.16	-20	1,337	-1.50%
2019/02/14	2	9.19	0	0.00	9.16	2	1,331	0.15%
2019/02/11	1	9.10	0	0.00	9.13	1	1,341	0.07%
2019/01/30	0	0.00	3	9.14	9.14	-3	1,342	-0.22%
2019/01/29	0	0.00	10	9.17	9.16	-10	1,352	-0.74%
2019/01/28	0	0.00	20	9.17	9.16	-20	1,337	-1.50%
2019/01/23	0	0.00	4	9.10	9.13	-4	1,357	-0.29%
2019/01/17	0	0.00	30	9.00	9.07	-30	1,469	-2.04%
2019/01/10	3	9.11	0	0.00	9.05	3	1,642	0.18%
2019/01/07	0	0.00	1	8.95	8.96	-1	1,703	-0.06%
2019/01/03	11	8.95	0	8.96	8.96	11	1,882	0.58%
2018/12/27	1	8.93	0	0.00	8.89	1	2,021	0.05%
2018/12/21	0	0.00	1	8.91	8.89	-1	2,121	-0.05%
2018/12/19	9	8.97	0	0.00	8.98	9	2,107	0.43%
2018/12/18	5	9.03	0	0.00	9.02	5	2,055	0.24%
2018/12/17	1	9.07	0	0.00	9.10	1	2,073	0.05%
2018/12/13	0	0.00	1	9.16	9.12	-1	2,096	-0.05%
2018/12/06	5	9.10	0	0.00	9.08	5	2,167	0.23%
2018/12/05	2	9.30	0	0.00	9.21	2	2,142	0.09%
2018/12/03	3	9.45	125.1	9.44	9.44	-122.1	2,217	-5.51%	大賣/鉅額交易
2018/11/26	0	0.00	31	9.19	9.18	-31	2,288	-1.35%
2018/11/09	0	0.00	2	9.29	9.23	-2	2,779	-0.07%
2018/11/07	0	0.00	2	9.38	9.38	-2	2,755	-0.07%
2018/11/06	0.2	9.30	0	0.00	9.30	0.2	2,828	0.01%
2018/11/02	4	9.21	0	0.00	9.20	4	2,919	0.14%
2018/11/01	0	0.00	0.1	9.23	9.23	-0.1	2,965	0.00%
2018/10/29	1	9.15	0	0.00	9.16	1	3,044	0.03%
2018/10/26	30	9.07	4	9.27	9.27	26	3,111	0.84%
2018/10/25	0	0.00	1	9.04	9.07	-1	3,097	-0.03%
2018/10/23	7	9.09	0	0.00	9.09	7	3,155	0.22%
2018/10/19	5	9.10	0	0.00	9.27	5	3,172	0.16%
2018/10/18	2	9.22	1.1	9.25	9.25	0.9	3,071	0.03%
2018/10/17	6	9.33	0	0.00	9.33	6	3,060	0.20%
2018/10/15	0	0.00	10	9.33	9.31	-10	2,993	-0.33%
2018/10/12	7	9.27	2	9.40	9.40	5	2,965	0.17%
2018/10/11	20	9.52	0	0.00	9.37	20	2,898	0.69%
2018/10/09	10	10.00	0	0.00	9.98	10	2,790	0.36%
2018/10/05	3	10.05	0	0.00	10.05	3	2,723	0.11%
2018/10/04	2	10.15	0	0.00	10.15	2	2,680	0.07%
2018/09/28	1	10.30	0	0.00	10.30	1	2,673	0.04%
2018/09/19	0	0.00	1	10.30	10.30	-1	2,908	-0.03%
2018/09/18	0	0.00	1	10.30	10.25	-1	2,887	-0.03%
2018/09/13	1	10.25	0	0.00	10.30	1	2,905	0.03%
2018/09/11	0	0.00	7.1	10.15	10.20	-7.1	2,921	-0.24%
2018/08/31	10	10.40	0	0.00	10.35	10	3,097	0.32%
2018/08/24	7	10.36	0	0.00	10.35	7	3,284	0.21%
2018/08/22	1.8	11.25	0	0.00	11.25	1.8	3,107	0.06%
2018/08/20	0	0.00	10	11.25	11.25	-10	3,079	-0.32%
2018/08/17	25	11.25	0	0.00	11.25	25	3,070	0.81%
2018/08/14	0	0.00	0.1	11.15	11.20	-0.1	3,076	0.00%
2018/08/13	321	11.17	0	0.00	11.15	321	3,122	10.28%	大買/鉅額交易
2018/08/09	10	11.25	0	0.00	11.30	10	3,007	0.33%
2018/08/07	2	11.15	0	0.00	11.25	2	2,946	0.07%
2018/08/06	25	11.26	25	11.35	11.25	0	2,939	0.00%
2018/08/03	2	11.35	0	0.00	11.35	2	2,925	0.07%
2018/08/01	22	11.30	22	11.20	11.30	0	2,809	0.00%
2018/07/31	30	11.10	2	11.20	11.25	28	2,797	1.00%
2018/07/30	0	0.00	1	11.10	11.15	-1	2,731	-0.04%
2018/07/25	2	10.95	0	0.00	10.95	2	2,665	0.08%
2018/07/23	3	10.95	3	10.95	10.95	0	2,698	0.00%
2018/07/20	2	10.95	0	0.00	11.00	2	2,712	0.07%
2018/07/18	2	11.00	0	0.00	11.00	2	2,785	0.07%
2018/07/16	2	11.00	0	0.00	11.00	2	2,853	0.07%
2018/07/06	41	10.72	0	0.00	10.75	41	2,967	1.38%
2018/07/05	3	10.77	0	0.00	10.75	3	2,992	0.10%
2018/07/04	6	11.00	6	10.95	10.95	0	2,895	0.00%
2018/07/03	12	11.04	12	10.99	11.00	0	2,923	0.00%
2018/07/02	2	11.20	0	0.00	11.20	2	2,767	0.07%
2018/06/29	0	0.00	2	11.30	11.30	-2	2,762	-0.07%
2018/06/28	0	0.00	1	11.25	11.20	-1	2,777	-0.04%
2018/06/26	7	11.24	0	0.00	11.30	7	2,802	0.25%
2018/06/25	10	11.40	0	0.00	11.35	10	2,780	0.36%
2018/06/19	1	11.30	0	0.00	11.25	1	2,828	0.04%
2018/06/15	2	11.28	0	0.00	11.25	2	2,787	0.07%
2018/06/14	5	11.51	0	0.00	11.40	5	2,694	0.19%
2018/06/12	0	0.00	10	11.65	11.65	-10	2,652	-0.38%
2018/06/08	0	0.00	30	11.70	11.65	-30	2,601	-1.15%
2018/06/07	0	0.00	5	11.75	11.75	-5	2,593	-0.19%
2018/06/06	30	11.57	15	11.60	11.60	15	2,541	0.59%
2018/06/05	0	0.00	3	11.50	11.50	-3	2,457	-0.12%
2018/05/30	0	0.00	1	11.25	11.25	-1	2,385	-0.04%
2018/05/29	2	11.35	12	11.35	11.40	-10	2,368	-0.42%
2018/05/24	0	0.00	1	11.40	11.40	-1	2,406	-0.04%
2018/05/21	1	11.40	1.3	11.31	11.40	-0.3	2,381	-0.01%
2018/05/16	0	0.00	0.2	11.20	11.30	-0.2	2,422	-0.01%
2018/05/15	10	11.20	0	0.00	11.20	10	2,486	0.40%
2018/05/08	0.7	11.20	0	0.00	11.25	0.7	2,638	0.03%
2018/05/07	10	11.25	0	0.00	11.20	10	2,710	0.37%
2018/04/27	1	11.10	0	0.00	11.10	1	2,926	0.03%
2018/04/25	2	11.05	0	0.00	11.10	2	3,051	0.07%
2018/04/18	5	11.15	0	0.00	11.10	5	3,212	0.16%
2018/04/17	7	11.17	0	0.00	11.10	7	3,218	0.22%
2018/04/13	0	11.30	0	0.00	11.30	0	3,230	0.00%
2018/04/12	2	11.25	0	0.00	11.25	2	3,254	0.06%
2018/04/02	0	11.25	0	0.00	11.25	0	3,536	0.00%
2018/03/28	5	11.20	0	0.00	11.20	5	3,525	0.14%
2018/03/26	2	11.05	0	0.00	11.05	2	3,531	0.06%
2018/03/20	0	0.00	20	11.30	11.25	-20	3,679	-0.54%
2018/03/19	1	11.30	10.4	11.30	11.30	-9.4	3,754	-0.25%
2018/03/14	0	0.00	30	11.60	11.40	-30	3,777	-0.79%
2018/03/12	0	0.00	2	11.40	11.40	-2	3,806	-0.05%
2018/03/09	0	0.00	1	11.25	11.30	-1	3,934	-0.03%
2018/03/06	0	0.00	8	11.15	11.15	-8	4,672	-0.17%
2018/03/05	60	11.13	0	0.00	11.10	60	4,771	1.26%
2018/02/27	10	11.40	6	11.30	11.40	4	4,802	0.08%
2018/02/26	6	11.54	10	11.45	11.45	-4	4,804	-0.08%
2018/02/23	10	11.50	4	11.45	11.45	6	4,850	0.12%
2018/02/22	10	11.40	15	11.35	11.35	-5	4,953	-0.10%
2018/02/21	0	0.00	8	11.38	11.45	-8	5,044	-0.16%
2018/02/12	10	11.25	0	0.00	11.20	10	5,051	0.20%
2018/02/09	11	10.95	11	10.95	11.05	0	5,020	0.00%
2018/02/08	5	11.10	0	0.00	11.20	5	4,972	0.10%
2018/02/06	31	10.90	12	10.90	10.95	19	4,889	0.39%
2018/02/05	1	11.70	1	11.65	11.65	0	4,742	0.00%
2018/02/02	0	0.00	1	12.00	11.95	-1	4,693	-0.02%
2018/02/01	0	0.00	5	11.95	12.00	-5	4,694	-0.11%
2018/01/31	5	11.95	0	0.00	11.90	5	4,679	0.11%
2018/01/30	8	12.25	14	12.19	12.00	-6	4,661	-0.13%
2018/01/29	15	12.27	18	12.28	12.30	-3	4,586	-0.07%
2018/01/26	45	12.03	11	11.95	12.10	34	4,498	0.76%
2018/01/25	2	11.95	0	0.00	11.95	2	4,423	0.05%
2018/01/23	0	0.00	10	11.90	11.95	-10	4,370	-0.23%
2018/01/22	20	11.95	10	12.00	11.95	10	4,321	0.23%
2018/01/19	2	11.98	0	0.00	11.85	2	4,269	0.05%
2018/01/18	0	0.00	33	11.91	11.95	-33	4,179	-0.79%
2018/01/16	15	11.64	5	11.65	11.70	10	3,966	0.25%
2018/01/15	7	11.53	0	0.00	11.55	7	3,910	0.18%
2018/01/12	0	0.00	27	11.55	11.50	-27	4,006	-0.67%
2018/01/09	1	11.50	0	0.00	11.50	1	3,996	0.03%
2018/01/08	0	0.00	13	11.46	11.50	-13	4,009	-0.32%
2018/01/05	18	11.32	0	0.00	11.35	18	3,981	0.45%
2018/01/04	6	11.22	6	11.20	11.20	0	3,927	0.00%
2018/01/03	20	11.25	0	0.00	11.30	20	3,885	0.51%
2018/01/02	10	11.40	0	0.00	11.40	10	3,768	0.27%