群益證 (6005)-富邦-嘉義券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
24.50
漲跌
▲0.20
漲幅
+0.82%
成交量
25,400張
產業
上市金融類股
345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-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	31.6	24.22	32	24.29	24.50	-0.4	12,287	0.00%
2024/04/23	5.1	24.35	74.1	24.65	24.30	-69	11,977	-0.58%
2024/04/22	60.3	24.00	42.5	24.56	24.70	17.8	11,562	0.15%
2024/04/19	30.3	22.53	58	23.21	23.50	-27.8	10,678	-0.26%
2024/04/18	2	22.33	47	22.46	23.20	-45	9,965	-0.45%
2024/04/17	11	21.15	16	21.09	21.20	-5	9,257	-0.05%
2024/04/16	16.9	20.99	26	21.15	21.05	-9.1	9,106	-0.10%
2024/04/15	26	21.56	12.4	21.50	21.60	13.6	8,867	0.15%
2024/04/12	6	21.72	11	21.70	21.75	-5	8,757	-0.06%
2024/04/11	0	0.00	12	21.60	21.55	-12	8,604	-0.14%
2024/04/10	7.1	21.35	4	21.20	21.35	3.1	8,450	0.04%
2024/04/09	14	21.10	20.7	21.22	21.40	-6.7	8,264	-0.08%
2024/04/08	9	20.63	69.1	20.81	21.45	-60.1	7,941	-0.76%
2024/04/03	3.5	19.59	6	19.55	19.75	-2.5	7,514	-0.03%
2024/04/02	39	19.69	0	0.00	19.70	39	7,444	0.52%
2024/04/01	9	19.57	30	19.66	19.70	-21	7,328	-0.29%
2024/03/29	20	19.13	17	19.05	19.15	3	7,007	0.04%
2024/03/28	25	19.13	41	19.08	18.95	-16	6,912	-0.23%
2024/03/27	0	0.00	9	19.05	19.05	-9	6,710	-0.13%
2024/03/26	2	18.90	6	18.88	18.90	-4	6,617	-0.06%
2024/03/25	5.3	18.96	0	0.00	19.00	5.3	6,522	0.08%
2024/03/22	13.9	18.95	4.9	19.03	19.10	9	6,484	0.14%
2024/03/21	15	18.83	26.1	18.99	19.15	-11.1	6,322	-0.18%
2024/03/20	39	18.71	31	18.55	18.50	8	5,987	0.13%
2024/03/19	5	18.83	7	18.85	18.85	-2	5,893	-0.03%
2024/03/18	1.1	18.50	8	18.45	18.70	-6.9	5,813	-0.12%
2024/03/15	258	18.75	267.5	18.75	18.60	-9.5	5,680	-0.17%	大買/大賣/
2024/03/14	32	18.83	11.5	18.94	18.80	20.5	5,393	0.38%
2024/03/13	25	18.36	1	18.45	18.45	24	4,828	0.50%
2024/03/12	12	18.30	8.1	18.29	18.35	3.9	4,662	0.08%
2024/03/11	30	18.14	8	18.19	18.10	22	4,528	0.49%
2024/03/08	56	18.08	22	17.80	17.80	34	4,369	0.78%
2024/03/07	26	17.92	32.1	17.90	18.00	-6.1	4,093	-0.15%
2024/03/06	6	17.70	0	0.00	17.75	6	3,869	0.16%
2024/03/05	1	17.50	2.1	17.55	17.60	-1.1	3,824	-0.03%
2024/03/04	7	17.29	6	17.28	17.30	1	3,724	0.03%
2024/03/01	4	17.06	5	17.05	17.05	-1	3,648	-0.03%
2024/02/29	8.4	16.73	42.1	16.71	16.75	-33.7	3,557	-0.95%
2024/02/27	1.1	16.41	20.1	16.47	16.50	-19	3,410	-0.56%
2024/02/26	1	16.40	2	16.35	16.40	-1	3,361	-0.03%
2024/02/23	0.1	16.50	0	0.00	16.45	0.1	3,362	0.00%
2024/02/22	0	0.00	10	16.45	16.45	-10	3,387	-0.30%
2024/02/21	2.1	16.38	0	0.00	16.35	2.1	3,386	0.06%
2024/02/20	0.1	16.54	0	0.00	16.45	0.1	3,397	0.00%
2024/02/19	0	0.00	40	16.57	16.55	-40	3,366	-1.19%
2024/02/16	0.2	16.25	10.3	16.35	16.40	-10.1	3,371	-0.30%
2024/02/05	0	0.00	11	15.95	16.05	-11	3,246	-0.34%
2024/01/31	1	16.05	0	0.00	16.10	1	3,238	0.03%
2024/01/29	0	0.00	1	16.20	16.20	-1	3,237	-0.03%
2024/01/24	7	15.99	0	0.00	16.05	7	3,192	0.22%
2024/01/23	2.3	15.91	0	0.00	15.95	2.3	3,194	0.07%
2024/01/22	0	0.00	1	15.80	15.80	-1	3,192	-0.03%
2024/01/19	3	15.70	0	0.00	15.70	3	3,181	0.09%
2024/01/18	1	15.60	90	15.63	15.60	-89	3,165	-2.81%
2024/01/17	24	15.69	5.3	15.61	15.50	18.8	3,145	0.60%
2024/01/16	5	15.86	1	15.90	15.85	4	3,090	0.13%
2024/01/15	2	16.15	0	0.00	16.10	2	3,009	0.07%
2024/01/12	11	16.10	0	0.00	16.10	11	3,033	0.36%
2024/01/11	2	16.20	2	16.20	16.20	0	3,023	0.00%
2024/01/10	14	16.12	0	0.00	16.10	14	3,158	0.44%
2024/01/09	3	16.15	0	0.00	16.15	3	3,150	0.10%
2024/01/08	3.6	16.32	10	16.45	16.30	-6.4	3,132	-0.20%
2024/01/03	6	16.10	0	0.00	16.05	6	3,178	0.19%
2024/01/02	1	16.30	12.1	16.38	16.30	-11.1	3,129	-0.35%
2023/12/29	1.2	16.34	11	16.31	16.35	-9.8	3,083	-0.32%
2023/12/28	4	16.15	17	16.15	16.15	-13	3,054	-0.43%
2023/12/26	0	0.00	1	16.00	16.00	-1	3,002	-0.03%
2023/12/25	10	15.90	0	0.00	15.85	10	3,010	0.33%
2023/12/22	4	15.88	0	0.00	15.85	4	3,017	0.13%
2023/12/21	12.7	16.03	0	0.00	15.95	12.7	2,981	0.42%
2023/12/20	0.1	16.00	10.2	16.00	16.10	-10.1	2,957	-0.34%
2023/12/19	0	0.00	22	15.95	16.00	-22	2,935	-0.75%
2023/12/18	0	0.00	0.3	16.20	16.20	-0.3	2,924	-0.01%
2023/12/15	0	0.00	27	16.22	16.20	-27	2,911	-0.93%
2023/12/14	1	16.10	30	16.14	16.15	-29	2,793	-1.04%
2023/12/13	0	0.00	1.2	16.00	15.90	-1.2	2,699	-0.04%
2023/12/11	2	15.90	15	15.95	15.95	-13	2,748	-0.47%
2023/12/08	1	15.75	95	15.81	15.90	-94	2,697	-3.49%
2023/12/07	1	15.55	0.5	15.55	15.50	0.5	2,546	0.02%
2023/12/06	1	15.50	0	0.00	15.55	1	2,541	0.04%
2023/12/05	0	0.00	2	15.40	15.45	-2	2,539	-0.08%
2023/12/04	1	15.60	0	0.00	15.55	1	2,526	0.04%
2023/11/30	0	0.00	20	15.45	15.40	-20	2,452	-0.82%
2023/11/29	14	15.45	0	0.00	15.45	14	2,383	0.59%
2023/11/28	1	15.45	5	15.40	15.40	-4	2,366	-0.17%
2023/11/22	3	15.37	0	0.00	15.40	3	2,326	0.13%
2023/11/21	10	15.35	17	15.27	15.45	-7	2,307	-0.30%
2023/11/20	12	15.16	0	0.00	15.20	12	2,262	0.53%
2023/11/17	0	0.00	17	15.15	15.20	-17	2,263	-0.75%
2023/11/16	10	15.05	1	15.10	15.05	9	2,246	0.40%
2023/11/15	0	0.00	9	14.97	15.05	-9	2,254	-0.40%
2023/11/14	0	0.00	3	14.72	14.75	-3	2,205	-0.14%
2023/11/13	0	0.00	3	14.65	14.65	-3	2,250	-0.13%
2023/11/06	0	0.00	1	14.80	14.80	-1	2,567	-0.04%
2023/10/31	0	0.00	0	14.40	14.25	0	2,780	0.00%
2023/10/30	1	14.35	0	0.00	14.35	1	2,951	0.03%
2023/10/27	0	0.00	2	14.53	14.45	-2	3,001	-0.07%
2023/10/26	2	14.40	0	0.00	14.35	2	3,111	0.06%
2023/10/19	0	0.00	10	14.61	14.65	-10	3,776	-0.26%
2023/10/18	0	0.00	1	14.80	14.80	-1	3,847	-0.03%
2023/10/17	26	14.45	0	0.00	14.45	26	3,776	0.69%
2023/10/16	5	14.49	5	14.45	14.45	0	3,838	0.00%
2023/10/13	1	14.55	0	0.00	14.60	1	3,935	0.03%
2023/10/12	1	14.55	0	0.00	14.60	1	4,104	0.02%
2023/10/11	11	14.50	0	0.00	14.60	11	4,171	0.26%
2023/10/04	7	14.26	1	14.50	14.20	6	4,340	0.14%
2023/10/03	1	14.60	0	0.00	14.55	1	4,354	0.02%
2023/09/28	1.5	14.68	0	0.00	14.60	1.5	4,511	0.03%
2023/09/27	1	14.60	0	0.00	14.60	1	4,525	0.02%
2023/09/26	0.2	14.65	0	0.00	14.60	0.2	4,540	0.01%
2023/09/25	0	0.00	5	14.75	14.75	-5	4,573	-0.11%
2023/09/22	3	14.68	14	14.68	14.65	-11	4,622	-0.24%
2023/09/21	22	14.86	0	0.00	14.75	22	4,630	0.48%
2023/09/20	0	0.00	6	15.01	15.00	-6	4,599	-0.13%
2023/09/19	0	0.00	1	15.15	15.10	-1	4,641	-0.02%
2023/09/18	1	15.10	3	15.12	15.05	-2	4,679	-0.04%
2023/09/15	1	15.20	0	0.00	15.05	1	4,715	0.02%
2023/09/14	6	15.20	14	15.00	15.20	-8	4,690	-0.17%
2023/09/13	0	0.00	4	14.83	14.80	-4	4,656	-0.09%
2023/09/11	2	14.80	0	14.80	14.75	2	4,835	0.04%
2023/09/07	2	14.70	0	0.00	14.70	2	4,990	0.04%
2023/09/06	0	14.90	0	0.00	14.80	0	5,072	0.00%
2023/09/05	4	14.88	0	0.00	14.90	4	5,173	0.08%
2023/09/01	3	14.83	0.1	14.85	14.85	2.9	5,651	0.05%
2023/08/31	1	14.85	0	0.00	14.80	1	5,726	0.02%
2023/08/30	3.2	14.90	3	14.93	14.95	0.2	5,839	0.00%
2023/08/29	5	14.75	0	0.00	14.80	5	5,932	0.08%
2023/08/28	5	14.80	1	14.80	14.75	4	5,959	0.07%
2023/08/25	20	14.85	0	0.00	14.85	20	5,984	0.33%
2023/08/24	13	14.85	1	14.95	14.90	12	6,024	0.20%
2023/08/22	1	14.75	0	0.00	14.70	1	6,065	0.02%
2023/08/21	4	14.80	0	0.00	14.80	4	6,062	0.07%
2023/08/17	35	14.49	0	0.00	14.65	35	6,052	0.58%
2023/08/16	17.1	14.67	0	0.00	14.65	17.1	6,031	0.28%
2023/08/15	8	14.89	0	0.00	14.90	8	6,100	0.13%
2023/08/14	99	14.84	0	0.00	14.80	99	6,201	1.60%
2023/08/11	21	15.25	0	0.00	15.15	21	6,164	0.34%
2023/08/09	10	15.30	0	0.00	15.30	10	6,466	0.15%
2023/08/08	20	15.35	3	15.53	15.40	17	6,582	0.26%
2023/08/07	1	15.35	20	15.35	15.45	-19	6,579	-0.29%
2023/08/02	26	15.46	0	0.00	15.35	26	6,546	0.40%
2023/08/01	30	15.93	6.1	15.84	15.90	23.9	6,439	0.37%
2023/07/31	0	0.00	2	16.15	15.95	-2	6,439	-0.03%
2023/07/28	10	15.85	0	0.00	15.95	10	6,416	0.16%
2023/07/27	11	15.86	4	15.95	15.95	7	6,368	0.11%
2023/07/26	23	15.92	21.1	15.90	15.85	1.9	6,256	0.03%
2023/07/25	0	0.00	21	15.45	15.55	-21	6,067	-0.35%
2023/07/24	0	0.00	21.1	15.22	15.10	-21.1	5,905	-0.36%
2023/07/21	3	15.03	0.1	15.05	15.00	2.9	5,819	0.05%
2023/07/20	7	15.14	20.4	15.10	15.15	-13.4	5,808	-0.23%
2023/07/19	0	0.00	2.2	15.05	14.95	-2.2	5,807	-0.04%
2023/07/18	3	14.92	0.2	14.90	14.85	2.9	5,810	0.05%
2023/07/17	20	15.03	4	15.05	15.05	16	5,835	0.27%
2023/07/14	0	0.00	13.8	14.43	14.65	-13.8	5,861	-0.24%
2023/07/13	1	14.30	0	0.00	14.25	1	5,874	0.02%
2023/07/12	0	0.00	1	14.70	14.50	-1	6,064	-0.02%
2023/07/11	0	0.00	5	14.55	14.60	-5	6,310	-0.08%
2023/07/10	9	14.50	0	0.00	14.30	9	6,216	0.14%
2023/07/07	0	0.00	0.2	14.40	14.40	-0.2	6,164	0.00%
2023/07/06	0	0.00	0.5	14.30	14.20	-0.5	6,174	-0.01%
2023/07/05	0	0.00	0.3	14.55	14.45	-0.3	6,114	0.00%
2023/07/04	0	0.00	0.2	14.50	14.45	-0.2	6,099	0.00%
2023/07/03	0	0.00	0.3	14.45	14.50	-0.3	6,080	0.00%
2023/06/30	15	14.15	0	0.00	14.25	15	6,065	0.25%
2023/06/29	11	14.29	4.2	14.31	14.25	6.8	6,031	0.11%
2023/06/28	2	14.18	0.9	14.20	14.25	1.1	5,994	0.02%
2023/06/27	11	14.16	0.5	14.30	14.15	10.5	5,985	0.18%
2023/06/26	23	14.39	22	14.35	14.40	1	5,939	0.02%
2023/06/21	2	14.45	1	14.55	14.55	1	5,909	0.02%
2023/06/20	1	14.60	0.5	14.55	14.55	0.5	5,895	0.01%
2023/06/19	12	14.55	0.2	14.55	14.50	11.8	5,906	0.20%
2023/06/16	3	14.60	0.2	14.70	14.60	2.8	5,887	0.05%
2023/06/15	12	14.58	0.2	14.60	14.55	11.9	5,862	0.20%
2023/06/14	89	14.80	0.2	14.85	14.65	88.8	5,828	1.52%
2023/06/13	20	14.65	2.9	14.61	14.80	17.1	5,787	0.30%
2023/06/12	1	14.35	0.5	14.45	14.45	0.5	5,707	0.01%
2023/06/09	4	14.78	0.6	14.86	14.65	3.4	5,633	0.06%
2023/06/08	45	14.86	6.5	15.02	14.95	38.5	5,535	0.70%
2023/06/07	0	0.00	4.1	14.46	14.50	-4.1	5,193	-0.08%
2023/06/06	1	14.25	0.6	14.33	14.25	0.4	5,100	0.01%
2023/06/05	65	14.30	1	14.15	14.30	64	5,040	1.27%
2023/06/02	0	0.00	5	14.05	14.05	-5	4,950	-0.10%
2023/05/30	0	0.00	16	13.93	13.95	-16	4,827	-0.33%
2023/05/29	50	13.90	0	0.00	13.85	50	4,847	1.03%
2023/05/26	20	13.70	0	0.00	13.70	20	4,834	0.41%
2023/05/22	6	13.54	0	0.00	13.55	6	4,851	0.12%
2023/05/19	1	13.45	0	0.00	13.50	1	4,841	0.02%
2023/05/18	15	13.33	4	13.30	13.45	11	4,776	0.23%
2023/05/17	5	13.25	0.3	13.30	13.25	4.7	4,655	0.10%
2023/05/15	0	0.00	10	13.50	13.10	-10	4,554	-0.22%
2023/05/12	13	13.23	0	0.00	13.30	13	4,215	0.31%
2023/05/08	0	0.00	7	14.10	14.05	-7	4,056	-0.17%
2023/05/05	0	0.00	15	13.80	13.85	-15	4,040	-0.37%
2023/05/04	0	0.00	3	14.08	14.10	-3	4,009	-0.07%
2023/05/03	0	0.00	1.4	13.80	13.95	-1.4	3,936	-0.04%
2023/04/27	5	13.55	0	0.00	13.50	5	3,900	0.13%
2023/04/24	10	13.50	1	13.50	13.60	9	3,751	0.24%
2023/04/21	0	0.00	2	13.35	13.45	-2	3,672	-0.05%
2023/04/20	0	0.00	0.1	13.50	13.70	-0.1	3,588	0.00%
2023/04/19	4	13.55	1	13.85	13.85	3	3,503	0.09%
2023/04/17	3	13.30	10	13.35	13.35	-7	3,165	-0.22%
2023/04/14	1	13.10	28	13.45	13.70	-27	2,893	-0.93%
2023/04/13	0	0.00	3	12.50	12.50	-3	2,575	-0.12%
2023/04/12	0	0.00	4	12.50	12.50	-4	2,565	-0.16%
2023/04/11	0	0.00	1	12.45	12.45	-1	2,578	-0.04%
2023/04/10	3	12.10	0	0.00	12.20	3	2,489	0.12%
2023/03/27	0	12.15	0	0.00	12.05	0	2,480	0.00%
2023/03/23	0.1	12.15	0	0.00	12.20	0.1	2,516	0.00%
2023/03/22	0	0.00	1	12.10	12.15	-1	2,516	-0.04%
2023/03/21	0	0.00	0.1	12.00	12.05	-0.1	2,502	0.00%
2023/03/16	1	11.50	4.1	11.50	11.55	-3.1	2,407	-0.13%
2023/03/10	0	0.00	5	11.95	11.90	-5	2,384	-0.21%
2023/03/09	1	12.20	0.1	12.30	12.20	0.9	2,402	0.04%
2023/03/07	5	12.15	1	12.30	12.35	4	2,459	0.16%
2023/03/06	5	12.05	0	0.00	12.10	5	2,436	0.21%
2023/02/24	1	12.00	30	12.10	12.15	-29	2,349	-1.23%
2023/02/23	0	0.00	20	12.03	12.05	-20	2,322	-0.86%
2023/02/22	4	12.00	0	0.00	11.95	4	2,310	0.17%
2023/02/21	1	11.90	0	0.00	11.95	1	2,276	0.04%
2023/02/17	5	11.77	0	0.00	11.75	5	2,284	0.22%
2023/02/16	13	11.80	0	0.00	11.75	13	2,286	0.57%
2023/02/15	0.1	11.95	0	0.00	11.85	0.1	2,308	0.00%
2023/02/08	0	0.00	50	12.05	12.35	-50	2,216	-2.26%
2023/02/06	2	11.90	3	11.85	11.85	-1	2,125	-0.05%
2023/02/03	0	0.00	2.1	11.85	11.95	-2.1	2,120	-0.10%
2023/01/31	0	0.00	5	11.60	11.60	-5	2,076	-0.24%
2023/01/30	0	0.00	24.6	11.49	11.50	-24.6	2,063	-1.19%
2023/01/17	0.1	11.30	0	0.00	11.25	0.1	2,051	0.00%
2023/01/16	1	11.40	0	0.00	11.30	1	2,070	0.05%
2023/01/13	0	0.00	5	11.30	11.25	-5	2,085	-0.24%
2023/01/11	4	11.25	0	0.00	11.25	4	2,193	0.18%
2023/01/09	0	0.00	0.2	11.23	11.30	-0.2	2,227	-0.01%
2023/01/03	5.1	10.80	0	0.00	10.75	5.1	2,244	0.23%
2022/12/30	3	10.78	0	0.00	10.85	3	2,267	0.13%
2022/12/29	3	10.73	0	0.00	10.70	3	2,271	0.13%
2022/12/26	0	0.00	3	11.05	11.15	-3	2,206	-0.14%
2022/12/22	3	11.15	2	11.10	11.10	1	2,244	0.04%
2022/12/16	0	0.00	1	11.40	11.50	-1	2,288	-0.04%
2022/12/14	0	0.00	0.1	11.75	11.50	-0.1	2,259	0.00%
2022/12/12	5	11.45	0	0.00	11.50	5	2,223	0.22%
2022/12/08	1	11.50	0	0.00	11.40	1	2,270	0.04%
2022/12/07	0	0.00	3	11.45	11.55	-3	2,250	-0.13%
2022/12/06	2	11.58	0	0.00	11.55	2	2,240	0.09%
2022/12/05	2	11.65	0	0.00	11.70	2	2,228	0.09%
2022/11/30	0	0.00	0.1	11.65	11.75	-0.1	2,132	0.00%
2022/11/29	0	0.00	0.1	11.40	11.45	-0.1	2,070	0.00%
2022/11/23	1	11.15	10.5	11.20	11.25	-9.5	2,066	-0.46%
2022/11/15	0	0.00	1	11.10	11.25	-1	2,061	-0.05%
2022/11/14	0	0.00	2	11.00	11.10	-2	2,030	-0.10%
2022/11/11	0	0.00	26	10.99	11.00	-26	2,017	-1.29%
2022/11/09	0	0.00	1	10.70	10.75	-1	1,968	-0.05%
2022/11/03	0	0.00	1	10.25	10.25	-1	2,016	-0.05%
2022/11/01	0	0.00	1	10.20	10.20	-1	2,025	-0.05%
2022/10/28	0	0.00	1	10.20	10.00	-1	2,047	-0.05%
2022/10/27	1	10.10	0	0.00	10.10	1	2,000	0.05%
2022/10/25	0	0.00	6	9.90	9.85	-6	1,993	-0.30%
2022/10/21	0	0.00	0.2	10.00	10.00	-0.2	1,992	-0.01%
2022/10/20	1	9.82	0	0.00	10.00	1	1,975	0.05%
2022/10/19	0	0.00	50	10.15	10.05	-50	1,874	-2.67%
2022/10/18	51	10.07	1	10.10	10.10	50	1,871	2.67%
2022/10/17	2	10.10	0	0.00	10.05	2	1,874	0.11%
2022/10/14	0	0.00	5	10.15	10.15	-5	1,853	-0.27%
2022/10/13	20	10.03	10	10.00	10.05	10	1,868	0.54%
2022/10/11	31	10.10	0	0.00	10.15	31	1,879	1.65%
2022/10/05	0	0.00	30	10.60	10.65	-30	2,173	-1.38%
2022/10/04	0	0.00	1	10.50	10.50	-1	2,318	-0.04%
2022/10/03	3	10.55	0	0.00	10.45	3	2,396	0.13%
2022/09/30	10	10.35	0	0.00	10.55	10	2,452	0.41%
2022/09/29	20	10.30	0	0.00	10.40	20	2,465	0.81%
2022/09/27	2	10.58	0	0.00	10.50	2	2,460	0.08%
2022/09/26	5	10.71	0	0.00	10.75	5	2,447	0.20%
2022/09/23	1	10.95	0	0.00	11.00	1	2,467	0.04%
2022/09/21	2	11.03	0	0.00	11.15	2	2,535	0.08%
2022/09/19	1	11.10	0	0.00	11.20	1	2,546	0.04%
2022/09/16	2	11.05	0	0.00	11.05	2	2,559	0.08%
2022/09/15	1	11.60	0	0.00	11.55	1	2,505	0.04%
2022/09/13	0	0.00	0	11.80	11.85	0	2,583	0.00%
2022/09/12	5	11.65	3	11.62	11.70	2	2,662	0.08%
2022/09/08	0	0.00	10	11.35	11.55	-10	2,731	-0.37%
2022/09/07	10	11.35	2	11.25	11.30	8	2,749	0.29%
2022/09/02	0.1	11.75	0	0.00	11.75	0.1	2,820	0.00%
2022/08/31	0	0.00	30	11.95	11.95	-30	2,821	-1.06%
2022/08/29	0	0.00	3	11.90	11.90	-3	2,799	-0.11%
2022/08/25	0	0.00	1	12.15	12.10	-1	2,783	-0.04%
2022/08/24	5	12.05	0	0.00	12.05	5	2,796	0.18%
2022/08/19	10	12.25	5	12.25	12.30	5	2,876	0.17%
2022/08/18	5	12.20	3	12.25	12.15	2	2,895	0.07%
2022/08/16	0	0.00	1	12.25	12.25	-1	2,914	-0.03%
2022/08/15	0	0.00	8	12.17	12.20	-8	2,907	-0.28%
2022/08/12	0	0.00	1	12.20	12.20	-1	2,893	-0.03%
2022/08/10	1	11.50	5	11.56	11.60	-4	2,893	-0.14%
2022/08/08	0	0.00	1	11.50	11.50	-1	2,974	-0.03%
2022/08/05	2	11.40	1	11.45	11.50	1	3,024	0.03%
2022/08/04	1	11.00	2	11.18	11.15	-1	3,164	-0.03%
2022/08/02	0	0.00	5	11.30	11.25	-5	3,263	-0.15%
2022/08/01	0	0.00	1	11.50	11.55	-1	3,330	-0.03%
2022/07/29	1	11.40	0	0.00	11.40	1	3,354	0.03%
2022/07/28	0	0.00	5	11.35	11.45	-5	3,349	-0.15%
2022/07/25	0	0.00	1	11.35	11.40	-1	3,363	-0.03%
2022/07/21	5	11.15	5	11.10	11.15	0	3,474	0.00%
2022/07/20	8	11.17	10	11.15	11.05	-2	3,513	-0.06%
2022/07/18	2	10.85	5	10.94	10.85	-3	3,611	-0.08%
2022/07/15	0	10.95	3	10.90	10.75	-3	3,589	-0.08%
2022/07/14	10	11.25	26	11.06	11.15	-16	3,542	-0.45%
2022/07/13	42	12.65	32	12.65	12.65	10	3,433	0.29%
2022/07/12	4	12.64	2	12.45	12.50	2	3,354	0.06%
2022/07/11	6	13.36	0	0.00	13.20	6	3,228	0.19%
2022/07/08	7	13.63	1	13.60	13.60	6	3,170	0.19%
2022/07/07	0	13.65	0	0.00	13.65	0	3,146	0.00%
2022/07/06	3	13.60	0	0.00	13.60	3	3,146	0.10%
2022/07/05	0	0.00	0	13.75	13.90	0	3,343	0.00%
2022/07/01	12.7	13.86	0	0.00	13.55	12.7	3,574	0.36%
2022/06/29	9	14.15	0	0.00	14.20	9	3,523	0.26%
2022/06/24	5	14.30	3	14.25	14.30	2	3,536	0.06%
2022/06/22	1.3	14.05	0	0.00	14.10	1.3	3,549	0.04%
2022/06/21	2.7	14.07	0	0.00	14.25	2.7	3,524	0.08%
2022/06/17	2	14.10	0	0.00	14.05	2	3,441	0.06%
2022/06/15	7	14.44	0	0.00	14.40	7	3,439	0.20%
2022/06/14	0	0.00	0.1	14.30	14.35	-0.1	3,463	0.00%
2022/06/13	2.1	14.37	0	0.00	14.30	2.1	3,482	0.06%
2022/06/09	0	0.00	6	14.77	14.80	-6	3,451	-0.17%
2022/06/08	0	14.85	0	0.00	14.85	0	3,455	0.00%
2022/06/07	2	14.75	0	0.00	14.70	2	3,483	0.06%
2022/06/06	2	14.75	0	0.00	14.85	2	3,511	0.06%
2022/06/01	1	14.90	0	0.00	14.80	1	3,667	0.03%
2022/05/31	0	0.00	20	14.70	14.85	-20	3,668	-0.55%
2022/05/27	4	14.30	0	0.00	14.40	4	3,644	0.11%
2022/05/26	0	14.25	0	0.00	14.15	0	3,641	0.00%
2022/05/25	21	14.13	0	0.00	14.10	21	3,658	0.57%
2022/05/23	4.2	14.11	0	14.20	14.10	4.2	3,752	0.11%
2022/05/20	3	14.17	1	14.15	14.10	2	3,806	0.05%
2022/05/19	2	14.05	0.2	14.15	14.05	1.9	3,809	0.05%
2022/05/18	0	0.00	21.5	14.32	14.40	-21.5	3,797	-0.57%
2022/05/17	1	14.20	0	0.00	14.15	1	3,788	0.03%
2022/05/16	3.7	14.09	0	0.00	14.10	3.7	3,786	0.10%
2022/05/13	6	14.10	40	14.16	14.25	-34	3,752	-0.91%
2022/05/12	7	14.31	20	14.50	14.00	-13	3,756	-0.35%
2022/05/11	9	14.88	0	0.00	14.85	9	3,613	0.25%
2022/05/10	3.3	15.17	30	15.10	15.15	-26.7	3,549	-0.75%
2022/05/09	3.7	15.23	24	15.37	15.15	-20.3	3,531	-0.57%
2022/05/06	0	0.00	200.1	15.66	15.75	-200.1	3,470	-5.77%	大賣/鉅額交易
2022/05/04	1	15.85	3	15.85	15.85	-2	3,518	-0.06%
2022/05/03	21	15.80	0	0.00	15.85	21	3,563	0.59%
2022/04/29	0.1	15.76	0	0.00	15.70	0.1	3,607	0.00%
2022/04/28	17.4	15.60	0	0.00	15.55	17.4	3,654	0.48%
2022/04/27	11.1	15.58	1	15.45	15.55	10.1	3,652	0.28%
2022/04/26	7	15.85	0	0.00	15.90	7	3,649	0.19%
2022/04/25	5	15.82	4	15.95	15.80	1	3,616	0.03%
2022/04/22	5	16.18	0	0.00	16.20	5	3,596	0.14%
2022/04/21	0.6	16.35	0	0.00	16.30	0.6	3,637	0.02%
2022/04/20	22	16.18	4	16.19	16.15	18	3,754	0.48%
2022/04/18	3	16.13	0	0.00	16.00	3	3,853	0.08%
2022/04/15	201	16.25	0	0.00	16.20	201	3,856	5.21%	大買/鉅額交易
2022/04/14	0	0.00	0.1	16.25	16.25	-0.1	3,887	0.00%
2022/04/13	0	0.00	0.2	16.30	16.25	-0.2	3,907	-0.01%
2022/04/12	0	16.30	2	16.15	16.20	-2	3,909	-0.05%
2022/04/11	3	16.48	0	0.00	16.30	3	3,900	0.08%
2022/04/08	3	16.65	7	16.66	16.70	-4	3,776	-0.11%
2022/04/06	0	0.00	6	16.40	16.40	-6	3,604	-0.17%
2022/04/01	0	0.00	4	16.40	16.45	-4	3,607	-0.11%
2022/03/29	0	0.00	6	16.40	16.45	-6	3,606	-0.17%
2022/03/28	0	0.00	1	16.40	16.35	-1	3,606	-0.03%
2022/03/24	2	16.25	1	16.35	16.35	1	3,607	0.03%
2022/03/21	0	0.00	38	16.30	16.40	-38	3,604	-1.05%
2022/03/18	0	0.00	2	16.23	16.25	-2	3,629	-0.06%
2022/03/16	0	0.00	3	15.80	15.80	-3	3,568	-0.08%
2022/03/15	1	15.75	0	0.00	15.75	1	3,562	0.03%
2022/03/14	0	0.00	2	15.93	15.90	-2	3,624	-0.06%
2022/03/10	4	15.73	0	0.00	15.75	4	3,641	0.11%
2022/03/09	3	15.35	0	0.00	15.40	3	3,615	0.08%
2022/03/08	2	15.05	4	15.05	15.05	-2	3,614	-0.06%
2022/03/07	14	15.43	2	15.38	15.30	12	3,576	0.34%
2022/03/04	0.1	15.95	0	0.00	15.90	0.1	3,506	0.00%
2022/03/01	37	16.00	0	0.00	16.00	37	3,578	1.03%
2022/02/25	3	15.82	0	0.00	15.70	3	3,584	0.08%
2022/02/24	6	15.86	11	15.65	15.75	-5	3,581	-0.14%
2022/02/22	7	16.09	5	16.05	16.05	2	3,614	0.06%
2022/02/21	2	16.25	0	0.00	16.30	2	3,759	0.05%
2022/02/17	2	16.30	0	0.00	16.30	2	3,875	0.05%
2022/02/16	10	16.30	15	16.30	16.35	-5	3,905	-0.13%
2022/02/15	1	16.25	2	16.40	16.20	-1	3,950	-0.03%
2022/02/14	11	16.25	0	0.00	16.25	11	3,939	0.28%
2022/02/11	3	16.65	0	0.00	16.70	3	4,013	0.07%
2022/02/10	0	0.00	30	16.75	16.80	-30	4,024	-0.75%
2022/02/08	1	16.80	0	0.00	16.80	1	4,121	0.02%
2022/01/26	2	16.25	0	0.00	16.15	2	4,087	0.05%
2022/01/25	3	16.15	1	16.20	16.15	2	4,076	0.05%
2022/01/24	4	16.13	0	0.00	16.35	4	4,037	0.10%
2022/01/21	16	16.49	0	0.00	16.45	16	4,014	0.40%
2022/01/20	1	16.65	0	0.00	16.75	1	3,959	0.03%
2022/01/19	15	16.68	1	16.60	16.60	14	3,927	0.36%
2022/01/18	0.2	17.00	0	0.00	16.90	0.2	3,853	0.01%
2022/01/17	0	0.00	8	16.91	16.85	-8	3,856	-0.21%
2022/01/14	18	17.14	11	17.35	17.10	7	3,787	0.18%
2022/01/13	3	17.20	2	17.25	17.25	1	3,746	0.03%
2022/01/12	15	16.98	0	0.00	16.95	15	3,653	0.41%
2022/01/11	10	17.00	1	17.05	17.00	9	3,611	0.25%
2022/01/10	10	16.95	3	17.02	16.95	7	3,550	0.20%
2022/01/07	0	0.00	1	17.00	16.85	-1	3,504	-0.03%
2022/01/05	20	16.80	0	0.00	16.90	20	3,444	0.58%
2022/01/04	0	0.00	10	16.85	16.95	-10	3,433	-0.29%
2022/01/03	25	17.00	5	17.05	16.95	20	3,413	0.59%
2021/12/29	1	16.85	15	16.85	16.90	-14	3,309	-0.42%
2021/12/28	4	16.73	1	16.70	16.75	3	3,293	0.09%
2021/12/27	0	0.00	3	16.73	16.75	-3	3,314	-0.09%
2021/12/24	1	16.60	1	16.55	16.55	0	3,310	0.00%
2021/12/23	0	0.00	4	16.55	16.55	-4	3,302	-0.12%
2021/12/21	1	16.45	0	0.00	16.55	1	3,319	0.03%
2021/12/20	4	16.35	0	0.00	16.30	4	3,307	0.12%
2021/12/16	0	0.00	1	16.35	16.45	-1	3,286	-0.03%
2021/12/15	0	0.00	2	16.35	16.35	-2	3,343	-0.06%
2021/12/14	3	16.47	0	0.00	16.40	3	3,425	0.09%
2021/12/13	2	16.70	2	16.75	16.75	0	3,396	0.00%
2021/12/09	0	0.00	1	16.80	16.70	-1	3,390	-0.03%
2021/12/08	10	16.78	3	16.77	16.60	7	3,382	0.21%
2021/12/03	10	16.20	2	16.30	16.35	8	3,328	0.24%
2021/12/01	1	16.25	0	0.00	16.25	1	3,337	0.03%
2021/11/30	0	0.00	7	16.30	16.15	-7	3,326	-0.21%
2021/11/29	1	16.10	1	16.15	16.10	0	3,310	0.00%
2021/11/26	3	16.18	1	16.20	16.25	2	3,281	0.06%
2021/11/25	2	16.60	1	16.60	16.65	1	3,253	0.03%
2021/11/24	2	16.63	0	0.00	16.55	2	3,264	0.06%
2021/11/23	4	16.60	0.7	16.55	16.55	3.3	3,295	0.10%
2021/11/19	4	16.63	24	16.65	16.70	-20	3,250	-0.62%
2021/11/18	4	16.75	8	16.76	16.80	-4	3,182	-0.13%
2021/11/17	0	0.00	2	16.28	16.50	-2	2,998	-0.07%
2021/11/16	0.1	16.10	55	16.15	16.15	-54.9	2,911	-1.89%
2021/11/15	3	16.12	20	16.10	16.10	-17	2,937	-0.58%
2021/11/12	0	0.00	8	15.97	15.95	-8	2,970	-0.27%
2021/11/11	1	15.75	6	15.70	15.75	-5	2,987	-0.17%
2021/11/10	1	15.60	0	0.00	15.70	1	3,100	0.03%
2021/11/09	5	15.70	1	15.70	15.65	4	3,038	0.13%
2021/11/08	0	0.00	7	15.55	15.70	-7	3,053	-0.23%
2021/11/05	0	0.00	1	15.20	15.25	-1	3,039	-0.03%
2021/11/04	1	15.20	0	0.00	15.20	1	3,097	0.03%
2021/11/02	0	0.00	1	15.20	15.25	-1	3,166	-0.03%
2021/11/01	0	0.00	1	15.20	15.20	-1	3,179	-0.03%
2021/10/29	1	15.10	0	0.00	15.15	1	3,207	0.03%
2021/10/28	1	15.20	0	0.00	15.15	1	3,236	0.03%
2021/10/26	0	15.40	0	0.00	15.40	0	3,452	0.00%
2021/10/25	2	15.25	0	0.00	15.30	2	3,663	0.05%
2021/10/22	0	15.40	2	15.40	15.35	-2	3,866	-0.05%
2021/10/21	10	15.45	1	15.40	15.50	9	4,070	0.22%
2021/10/19	0	0.00	20	15.15	15.20	-20	4,289	-0.47%
2021/10/18	0	0.00	0.9	15.10	15.20	-0.9	4,341	-0.02%
2021/10/15	1	15.05	15.2	15.05	15.00	-14.2	4,401	-0.32%
2021/10/13	0	0.00	3	14.90	14.90	-3	4,625	-0.06%
2021/10/12	0.1	14.90	0	0.00	14.90	0.1	4,732	0.00%
2021/10/08	10	15.10	0	0.00	15.05	10	4,850	0.21%
2021/10/07	10	15.10	0	0.00	15.05	10	4,903	0.20%
2021/10/05	21	14.75	0	0.00	14.90	21	5,051	0.42%
2021/10/04	3	14.72	0	0.00	14.70	3	5,094	0.06%
2021/10/01	1	14.95	30	14.95	14.95	-29	5,133	-0.56%
2021/09/30	11	15.20	60	15.18	15.20	-49	5,188	-0.94%
2021/09/28	0	0.00	30	15.40	15.40	-30	5,436	-0.55%
2021/09/24	1	15.35	0	0.00	15.30	1	5,601	0.02%
2021/09/23	1	15.25	9	15.20	15.25	-8	5,726	-0.14%
2021/09/22	3.1	14.95	0	0.00	14.95	3.1	5,777	0.05%
2021/09/16	42	15.40	0	0.00	15.40	42	5,776	0.73%
2021/09/15	0.6	15.55	2	15.55	15.55	-1.5	5,877	-0.02%
2021/09/14	0.1	15.60	71	15.56	15.60	-70.9	5,913	-1.20%
2021/09/13	0.1	15.55	0	0.00	15.60	0.1	5,957	0.00%
2021/09/09	0.2	15.25	0	0.00	15.10	0.2	6,168	0.00%
2021/09/08	0	0.00	12	15.25	15.25	-12	6,181	-0.19%
2021/09/06	1	15.45	0	0.00	15.40	1	6,263	0.02%
2021/09/02	0	0.00	2	15.70	15.70	-2	6,336	-0.03%
2021/08/30	0	0.00	21	15.85	15.85	-21	6,613	-0.32%
2021/08/27	1.1	15.70	0	0.00	15.70	1.1	6,674	0.02%
2021/08/26	1.2	15.47	0	0.00	15.45	1.2	6,670	0.02%
2021/08/23	12	15.20	0	0.00	15.15	12	6,982	0.17%
2021/08/20	2	15.00	0	0.00	14.95	2	7,200	0.03%
2021/08/19	1	14.90	0	0.00	15.00	1	7,318	0.01%
2021/08/18	1	14.90	1	15.15	15.35	0	7,344	0.00%
2021/08/17	1	14.85	23	14.82	14.75	-22	7,374	-0.30%
2021/08/16	20	14.80	0	0.00	14.75	20	7,425	0.27%
2021/08/13	3	15.32	20	15.40	15.25	-17	7,547	-0.23%
2021/08/12	11	15.55	20	15.60	15.60	-9	7,632	-0.12%
2021/08/11	3.1	15.67	78	15.75	15.65	-74.9	7,764	-0.96%
2021/08/10	1.1	16.09	0	0.00	15.95	1.1	7,977	0.01%
2021/08/09	1	16.05	2	16.00	16.20	-1	8,277	-0.01%
2021/08/05	6	15.88	1	15.90	15.85	5	8,802	0.06%
2021/08/04	1	15.90	0	0.00	15.95	1	9,585	0.01%
2021/08/03	1	15.75	0.1	15.80	15.75	0.9	10,126	0.01%
2021/08/02	44	16.11	1	15.85	15.90	43	10,576	0.41%
2021/07/30	13	16.13	2	16.20	16.00	11	10,694	0.10%
2021/07/29	73	17.15	1	17.15	17.20	72	10,756	0.67%
2021/07/28	14.1	16.91	0	0.00	17.05	14.1	10,864	0.13%
2021/07/27	6	17.33	0	0.00	17.20	6	11,249	0.05%
2021/07/26	1.3	17.61	3	17.72	17.50	-1.7	11,528	-0.01%
2021/07/23	0	0.00	25.2	17.62	17.70	-25.2	12,031	-0.21%
2021/07/22	1	17.45	30	17.47	17.45	-29	12,240	-0.24%
2021/07/21	19	17.35	0	0.00	17.40	19	12,592	0.15%
2021/07/20	0.1	17.45	10	17.70	17.45	-10	13,084	-0.08%
2021/07/19	3.1	17.70	3	17.77	17.80	0.1	13,321	0.00%
2021/07/16	0	0.00	36	17.73	17.70	-36	14,103	-0.26%
2021/07/15	0	0.00	74	17.47	17.60	-74	14,383	-0.51%
2021/07/14	0	0.00	1	17.25	17.25	-1	14,753	-0.01%
2021/07/13	0.2	17.35	0	0.00	17.20	0.2	15,516	0.00%
2021/07/12	0	0.00	20	17.40	17.35	-20	15,851	-0.13%
2021/07/09	9	17.24	0	0.00	17.25	9	16,041	0.06%
2021/07/08	1	17.30	1	17.40	17.30	0	16,191	0.00%
2021/07/06	0	0.00	6	17.40	17.45	-6	16,643	-0.04%
2021/07/05	0	0.00	3	17.10	17.20	-3	16,652	-0.02%
2021/07/02	1	16.90	2	17.00	16.90	-1	16,708	-0.01%
2021/07/01	0	0.00	2	17.20	16.95	-2	16,780	-0.01%
2021/06/30	0	0.00	0.2	16.95	16.95	-0.2	16,878	0.00%
2021/06/29	9	16.70	0	0.00	16.65	9	16,922	0.05%
2021/06/28	10	16.73	2	16.75	16.85	8	17,096	0.05%
2021/06/25	1	16.80	0	0.00	16.70	1	17,300	0.01%
2021/06/24	0	0.00	7	16.75	16.85	-7	17,433	-0.04%
2021/06/23	1	16.45	2	16.50	16.50	-1	17,774	-0.01%
2021/06/22	40	16.40	15	16.30	16.35	25	18,269	0.14%
2021/06/21	40	16.11	2	16.15	16.10	38	18,332	0.21%
2021/06/18	29	16.60	11	16.60	16.40	18	18,345	0.10%
2021/06/17	1	16.60	0	0.00	16.60	1	18,306	0.01%
2021/06/16	11	16.65	0	0.00	16.55	11	18,454	0.06%
2021/06/15	3	16.65	0	0.00	16.65	3	18,507	0.02%
2021/06/11	1	16.80	0	0.00	16.75	1	18,488	0.01%
2021/06/10	21	16.73	0	0.00	16.80	21	18,535	0.11%
2021/06/09	40	16.88	1	16.90	16.75	39	18,714	0.21%
2021/06/08	161	17.15	0	0.00	17.00	161	18,820	0.86%	大買/鉅額交易
2021/06/07	12	17.10	0	0.00	17.10	12	19,045	0.06%
2021/06/04	13	17.59	180	17.59	17.50	-167	18,928	-0.88%	大賣/鉅額交易
2021/06/03	3	17.72	0	0.00	17.75	3	18,984	0.02%
2021/06/02	0	0.00	6	17.85	17.70	-6	19,069	-0.03%
2021/06/01	20	17.70	29	17.50	17.70	-9	18,996	-0.05%
2021/05/31	12.2	17.53	10	17.60	17.50	2.2	18,961	0.01%
2021/05/28	2	17.60	10.5	17.60	17.65	-8.5	18,896	-0.04%
2021/05/27	33	17.04	3	17.05	17.20	30	18,879	0.16%
2021/05/26	16	16.84	0	0.00	16.95	16	18,956	0.08%
2021/05/25	14	16.76	75.5	16.78	16.80	-61.5	19,022	-0.32%
2021/05/24	27	16.69	1	16.75	16.65	26	18,996	0.14%
2021/05/21	40	16.56	1	16.35	16.65	39	18,932	0.21%
2021/05/20	65	16.09	0	0.00	16.10	65	18,760	0.35%
2021/05/19	24	16.15	1	16.20	16.25	23	18,665	0.12%
2021/05/18	1	16.15	11	16.10	16.20	-10	18,597	-0.05%
2021/05/17	124.1	15.30	8	15.20	15.00	116.1	18,403	0.63%	大買/鉅額交易
2021/05/14	5	16.16	0.3	16.20	16.20	4.7	18,194	0.03%
2021/05/13	13	16.35	19	16.25	16.10	-6	17,976	-0.03%
2021/05/12	83	16.54	96	16.56	16.40	-13	17,636	-0.07%
2021/05/11	37	18.10	4	17.90	17.95	33	16,906	0.20%
2021/05/10	21	18.46	9	18.58	18.55	12	16,422	0.07%
2021/05/07	0.1	18.45	0	0.00	18.60	0.1	15,989	0.00%
2021/05/06	2	18.85	2	18.40	18.45	0	15,900	0.00%
2021/05/05	25	18.67	34	18.38	18.45	-9	15,720	-0.06%
2021/05/04	45	18.11	23	17.71	18.05	22	15,494	0.14%
2021/05/03	110.4	19.23	20	19.19	18.95	90.4	14,976	0.60%	大買/
2021/04/29	210	18.98	214	19.00	19.30	-4	14,545	-0.03%	大買/大賣/
2021/04/28	13	18.53	0	0.00	18.45	13	14,027	0.09%
2021/04/27	8	18.99	26	18.99	18.75	-18	13,826	-0.13%
2021/04/26	50	19.05	13	18.82	18.95	37	13,475	0.27%
2021/04/23	30	18.56	16.2	18.25	18.40	13.8	13,019	0.11%
2021/04/22	97.6	19.00	100	18.57	18.50	-2.4	12,820	-0.02%
2021/04/21	3	18.28	67	18.24	18.45	-64	12,099	-0.53%
2021/04/20	114	18.28	65	18.35	18.30	49	11,991	0.41%	大買/
2021/04/19	146	18.53	77	18.76	18.95	69	11,847	0.58%	大買/
2021/04/16	35	17.17	29.8	17.35	17.70	5.2	11,440	0.05%
2021/04/15	3	16.80	0.6	16.70	16.80	2.4	11,678	0.02%
2021/04/14	26	16.19	7	16.33	16.45	19	12,089	0.16%
2021/04/13	44.4	16.59	1	16.75	16.35	43.4	12,530	0.35%
2021/04/12	6	16.49	28	16.46	16.55	-22	12,421	-0.18%
2021/04/09	66	16.05	18	16.04	16.05	48	12,301	0.39%
2021/04/08	45	15.92	16.1	16.00	16.05	28.9	12,582	0.23%
2021/04/07	5.1	15.95	9	15.85	15.95	-3.9	13,102	-0.03%
2021/04/06	34	15.90	33	15.90	15.85	1	13,097	0.01%
2021/04/01	0.3	15.60	20	15.60	15.65	-19.8	12,953	-0.15%
2021/03/31	25	15.44	2	15.40	15.60	23	12,884	0.18%
2021/03/30	21	15.38	5	15.20	15.45	16	12,676	0.13%
2021/03/29	40	15.16	0	0.00	15.20	40	12,468	0.32%
2021/03/26	68.1	15.07	13	15.02	15.10	55.1	12,538	0.44%
2021/03/25	42	15.25	44.3	15.29	15.40	-2.3	12,267	-0.02%
2021/03/24	15	14.85	0	0.00	14.85	15	11,840	0.13%
2021/03/22	5.3	14.80	0	0.00	14.85	5.3	11,719	0.05%
2021/03/19	1	14.70	4	14.74	14.80	-3	11,743	-0.03%
2021/03/18	17	14.60	0	0.00	14.70	17	11,635	0.15%
2021/03/16	3	14.45	0.2	14.40	14.45	2.8	11,789	0.02%
2021/03/15	6	14.40	0	0.00	14.50	6	11,914	0.05%
2021/03/09	2	14.25	0	0.00	14.25	2	12,166	0.02%
2021/03/08	2	14.25	10	14.25	14.20	-8	12,121	-0.07%
2021/03/05	0.1	14.00	10	14.10	14.10	-9.9	12,101	-0.08%
2021/03/03	0	0.00	2	14.20	14.15	-2	12,233	-0.02%
2021/03/02	14	14.01	0	0.00	13.90	14	12,162	0.12%
2021/02/26	0.1	14.05	0.1	14.05	14.10	0	12,090	0.00%
2021/02/23	11	14.20	11	14.18	14.25	0	12,040	0.00%
2021/02/22	10	14.00	0.3	14.05	14.05	9.8	12,088	0.08%
2021/02/18	2	14.25	22	14.11	14.20	-20	12,008	-0.17%
2021/02/17	0	0.00	31	13.95	14.00	-31	11,930	-0.26%
2021/02/05	10.1	13.90	50	14.00	13.85	-39.9	11,820	-0.34%
2021/02/04	133	13.60	133	13.65	13.65	0	11,740	0.00%	大買/大賣/
2021/02/02	0	0.00	4	13.80	13.75	-4	11,963	-0.03%
2021/01/29	10	13.45	0	0.00	13.40	10	11,922	0.08%
2021/01/28	10	13.55	0	0.00	13.55	10	11,840	0.08%
2021/01/27	10	13.75	0	0.00	13.75	10	11,748	0.09%
2021/01/26	0	0.00	15	13.95	13.80	-15	11,710	-0.13%
2021/01/25	10	13.85	0	0.00	13.80	10	11,636	0.09%
2021/01/22	5	13.90	0	0.00	13.95	5	11,593	0.04%
2021/01/21	10	13.90	0	0.00	13.90	10	11,551	0.09%
2021/01/20	1	13.70	0	0.00	13.75	1	11,437	0.01%
2021/01/18	1	13.80	11	14.10	14.15	-10	11,226	-0.09%
2021/01/15	12	13.94	0	0.00	13.95	12	11,118	0.11%
2021/01/14	5.2	14.19	11	14.25	14.15	-5.8	10,973	-0.05%
2021/01/13	5.5	14.26	0.4	14.30	14.40	5.1	10,826	0.05%
2021/01/12	35	14.26	1	14.55	14.05	34	10,566	0.32%
2021/01/11	23	14.77	17.4	14.99	14.75	5.7	10,218	0.06%
2021/01/08	12	15.09	31	15.10	15.20	-19	9,826	-0.19%
2021/01/07	95	14.89	143.4	14.93	15.15	-48.4	9,139	-0.53%	大賣/
2021/01/06	895	14.60	852	14.68	14.20	43	8,507	0.51%	大買/大賣/
2021/01/05	5	14.00	1	13.90	13.90	4	7,848	0.05%
2021/01/04	1	13.75	6.4	13.79	13.95	-5.4	7,708	-0.07%
2020/12/31	16	13.83	2	13.80	13.55	14	7,479	0.19%
2020/12/30	75	13.84	63.5	14.05	14.10	11.5	7,039	0.16%
2020/12/29	10	13.45	20	13.35	13.35	-10	6,360	-0.16%
2020/12/28	0	0.00	10	13.25	13.30	-10	6,271	-0.16%
2020/12/23	10	12.85	0	0.00	12.85	10	6,139	0.16%
2020/12/22	50	13.00	10	13.30	12.80	40	6,121	0.65%
2020/12/21	11	12.98	10	13.00	13.15	1	6,019	0.02%
2020/12/18	0	0.00	0.5	12.65	12.70	-0.5	5,895	-0.01%
2020/12/15	0	0.00	1	12.50	12.50	-1	5,998	-0.02%
2020/12/10	10	12.90	5	12.95	12.85	5	6,029	0.08%
2020/12/08	0	0.00	0.1	12.75	12.70	-0.1	5,777	0.00%
2020/12/07	11	12.91	0	0.00	13.00	11	5,465	0.20%
2020/12/02	0	0.00	4	12.25	12.20	-4	4,923	-0.08%
2020/12/01	0	0.00	13	12.07	12.20	-13	4,875	-0.27%
2020/11/30	0	0.00	11	12.00	12.00	-11	4,808	-0.23%
2020/11/24	1	11.80	0	0.00	11.80	1	4,849	0.02%
2020/11/19	0	0.00	0.1	11.50	11.55	-0.1	4,556	0.00%
2020/11/17	0	0.00	10	11.50	11.50	-10	4,525	-0.22%
2020/11/11	0.5	11.35	0	0.00	11.50	0.5	4,734	0.01%
2020/11/05	0	0.00	10	10.95	10.95	-10	5,253	-0.19%
2020/10/21	0	0.00	20	10.95	11.00	-20	7,756	-0.26%
2020/09/25	0	0.00	5	10.75	10.60	-5	9,952	-0.05%
2020/09/24	17	10.59	0	0.00	10.60	17	9,984	0.17%
2020/09/23	12	10.89	0	0.00	10.90	12	9,808	0.12%
2020/09/15	30	11.35	41	11.25	11.30	-11	9,497	-0.12%
2020/09/07	0	0.00	20	11.10	11.10	-20	9,421	-0.21%
2020/09/02	20	10.95	30	11.00	11.05	-10	9,342	-0.11%
2020/09/01	84	11.05	64	11.14	11.10	20	9,365	0.21%
2020/08/31	10	11.00	4	11.10	11.00	6	9,247	0.06%
2020/08/28	0	0.00	5	10.82	10.85	-5	9,039	-0.06%
2020/08/27	0	0.00	2	10.85	10.75	-2	9,044	-0.02%
2020/08/26	0	0.00	0	10.80	10.80	0	9,034	0.00%
2020/08/25	0	0.00	30	10.80	10.75	-30	9,035	-0.33%
2020/08/24	2	10.65	0	0.00	10.65	2	9,025	0.02%
2020/08/21	1	10.75	0	0.00	10.70	1	8,987	0.01%
2020/08/20	4	10.68	0	0.00	10.60	4	8,927	0.04%
2020/08/19	0	0.00	2	10.95	10.85	-2	8,802	-0.02%
2020/08/18	10	10.80	10	10.80	10.85	0	8,734	0.00%
2020/08/17	3	10.75	0	0.00	10.75	3	8,713	0.03%
2020/08/14	3	10.92	0	0.00	10.85	3	8,622	0.03%
2020/08/13	0	0.00	2	10.95	10.90	-2	8,510	-0.02%
2020/08/12	2	11.70	0	0.00	11.80	2	8,192	0.02%
2020/08/11	10	11.80	0	0.00	11.80	10	7,939	0.13%
2020/08/10	20	11.93	1	11.90	11.85	19	7,715	0.25%
2020/08/07	16	11.75	1	11.90	11.75	15	7,414	0.20%
2020/08/06	0	0.00	1	11.90	11.75	-1	7,151	-0.01%
2020/08/05	0	0.00	1	11.85	11.80	-1	6,955	-0.01%
2020/08/04	0	0.00	4	11.70	11.70	-4	6,782	-0.06%
2020/08/03	4	11.68	5.6	11.78	11.65	-1.6	6,754	-0.02%
2020/07/31	0	0.00	182	11.83	11.90	-182	6,653	-2.74%	大賣/鉅額交易
2020/07/30	3	11.90	16	11.92	12.00	-13	6,447	-0.20%
2020/07/29	5	11.60	27	11.59	11.60	-22	6,059	-0.36%
2020/07/28	14	11.77	1	11.50	11.35	13	5,953	0.22%
2020/07/27	83	11.89	48	11.92	11.60	35	5,733	0.61%
2020/07/22	2	11.75	0	0.00	11.75	2	5,104	0.04%
2020/07/20	0	0.00	1	11.35	11.35	-1	4,755	-0.02%
2020/07/17	7	11.47	0	0.00	11.40	7	4,734	0.15%
2020/07/16	5	11.50	2	11.45	11.50	3	4,659	0.06%
2020/07/10	200	11.75	12	11.76	11.70	188	4,318	4.35%	大買/鉅額交易
2020/07/09	0	0.00	6	11.45	11.60	-6	3,928	-0.15%
2020/07/08	0	0.00	5	11.05	11.15	-5	3,510	-0.14%
2020/07/06	0	0.00	15	10.80	10.90	-15	3,321	-0.45%
2020/07/03	0	0.00	5	10.55	10.55	-5	3,213	-0.16%
2020/06/24	0	0.00	1	10.45	10.45	-1	3,229	-0.03%
2020/06/18	13	10.24	4	10.20	10.20	9	3,099	0.29%
2020/06/17	8	10.15	0	0.00	10.30	8	3,020	0.26%
2020/06/16	0	0.00	1	10.15	10.10	-1	3,042	-0.03%
2020/06/08	5	10.30	2.4	10.38	10.40	2.6	3,039	0.09%
2020/06/05	5	10.25	0	0.00	10.20	5	2,976	0.17%
2020/06/04	1	10.20	0	0.00	10.15	1	2,992	0.03%
2020/06/03	0	0.00	0	10.10	10.20	0	3,029	0.00%
2020/06/02	0	0.00	0.5	10.05	10.10	-0.5	2,983	-0.02%
2020/06/01	1	10.05	0	0.00	10.00	1	2,962	0.03%
2020/05/28	0	0.00	2	9.98	9.94	-2	2,891	-0.07%
2020/05/27	5	9.92	0	0.00	9.94	5	2,931	0.17%
2020/05/18	0	0.00	5	9.97	9.98	-5	2,887	-0.17%
2020/05/14	2	9.94	0	0.00	9.93	2	2,841	0.07%
2020/04/30	0	0.00	10	9.76	9.82	-10	2,775	-0.36%
2020/04/24	10	9.27	0	0.00	9.31	10	2,830	0.35%
2020/04/23	10	9.31	0	0.00	9.30	10	2,837	0.35%
2020/04/21	5	9.31	0	0.00	9.16	5	2,817	0.18%
2020/04/20	0	0.00	5	9.45	9.40	-5	2,803	-0.18%
2020/04/15	0	0.00	5	9.59	9.58	-5	2,749	-0.18%
2020/04/14	0	0.00	5	9.46	9.42	-5	2,745	-0.18%
2020/04/09	5	9.34	0	0.00	9.34	5	2,787	0.18%
2020/04/08	0	0.00	6	9.42	9.49	-6	2,956	-0.20%
2020/04/07	5	9.31	0	0.00	9.31	5	3,848	0.13%
2020/04/06	1	9.30	0	0.00	9.29	1	4,038	0.02%
2020/04/01	0	0.00	10	9.31	9.33	-10	4,047	-0.25%
2020/03/30	5	9.21	0	0.00	9.21	5	4,065	0.12%
2020/03/27	2	8.95	0	0.00	9.19	2	4,072	0.05%
2020/03/24	1	8.48	0	0.00	8.36	1	4,291	0.02%
2020/03/19	0	0.00	40	8.12	7.83	-40	4,632	-0.86%
2020/03/18	25	8.36	0	0.00	8.30	25	4,612	0.54%
2020/03/16	11	8.66	0	0.00	8.52	11	4,672	0.24%
2020/03/13	15	8.55	0	0.00	8.70	15	4,672	0.32%
2020/03/12	10	9.22	0	0.00	9.10	10	4,666	0.21%
2020/03/11	3	9.50	0.5	9.44	9.44	2.5	4,715	0.05%
2020/03/02	5	9.85	0	0.00	9.81	5	5,117	0.10%
2020/02/21	1	10.00	0	0.00	10.00	1	5,694	0.02%
2020/02/20	2	10.08	0	0.00	10.05	2	5,888	0.03%
2020/02/10	0	10.00	0	0.00	10.05	0	6,818	0.00%
2020/01/14	0	0.00	5	10.65	10.65	-5	6,965	-0.07%
2020/01/07	10	10.40	0	0.00	10.45	10	7,196	0.14%
2020/01/06	5	10.50	0	0.00	10.35	5	7,267	0.07%
2020/01/02	5	10.75	1	10.90	10.75	4	7,258	0.06%
2019/12/31	0	0.00	45	11.10	11.25	-45	6,988	-0.64%
2019/12/25	10	10.70	0	0.00	10.70	10	5,749	0.17%
2019/12/24	0	0.00	1	10.70	10.70	-1	5,745	-0.02%
2019/12/23	20	10.70	0	0.00	10.75	20	5,729	0.35%
2019/12/20	0	0.00	5	10.85	10.65	-5	5,698	-0.09%
2019/12/18	5	10.75	10	10.80	10.85	-5	5,472	-0.09%
2019/12/17	5	10.60	0	0.00	10.70	5	5,344	0.09%
2019/12/16	5	10.60	1	10.55	10.55	4	5,157	0.08%
2019/12/11	10	10.55	0	0.00	10.60	10	5,079	0.20%
2019/12/10	0	0.00	10	10.45	10.50	-10	5,055	-0.20%
2019/12/09	0	0.00	15	10.35	10.45	-15	5,042	-0.30%
2019/12/04	0	0.00	8	10.50	10.50	-8	4,903	-0.16%
2019/12/02	1	10.50	0	0.00	10.55	1	4,829	0.02%
2019/11/27	2	10.40	5	10.45	10.40	-3	4,734	-0.06%
2019/11/25	0	0.00	5.7	10.54	10.60	-5.7	4,508	-0.13%
2019/11/22	0	0.00	5	10.45	10.45	-5	4,376	-0.11%
2019/11/21	13	10.17	6	10.17	10.25	7	4,279	0.16%
2019/11/20	5	10.15	0	0.00	10.25	5	4,210	0.12%
2019/11/19	0	0.00	5	10.05	10.10	-5	4,127	-0.12%
2019/11/18	0	0.00	20	9.92	9.92	-20	3,930	-0.51%
2019/11/14	0	0.00	2	9.75	9.76	-2	3,649	-0.05%
2019/11/13	3	9.79	0	0.00	9.81	3	3,575	0.08%
2019/11/12	10	9.84	0	0.00	9.80	10	3,658	0.27%
2019/11/11	12	9.56	0	0.00	9.54	12	3,420	0.35%
2019/11/08	5	9.63	0	0.00	9.63	5	3,410	0.15%
2019/11/07	4	9.58	0	0.00	9.55	4	3,791	0.11%
2019/11/06	105	9.60	100	9.60	9.55	5	3,762	0.13%	大買/
2019/11/05	8	9.42	0	0.00	9.42	8	3,665	0.22%
2019/11/04	15	9.35	5	9.36	9.39	10	3,684	0.27%
2019/10/31	0	0.00	1	9.24	9.20	-1	3,658	-0.03%
2019/10/29	5	9.24	0	0.00	9.20	5	3,690	0.14%
2019/10/23	1	9.12	0	0.00	9.13	1	3,631	0.03%
2019/10/18	2	9.17	0	0.00	9.15	2	3,604	0.06%
2019/10/17	0	0.00	1	9.11	9.11	-1	3,425	-0.03%
2019/10/08	1	9.00	0	0.00	9.01	1	3,254	0.03%
2019/09/17	0	0.00	0	8.97	8.96	0	3,044	0.00%
2019/09/10	0	0.00	1	9.03	9.04	-1	3,057	-0.03%
2019/09/09	0	0.00	0.7	8.98	9.01	-0.7	3,036	-0.02%
2019/09/06	0	0.00	2	8.89	8.90	-2	2,987	-0.07%
2019/09/02	2	8.76	0	0.00	8.76	2	2,932	0.07%
2019/08/27	2	8.72	0	0.00	8.72	2	2,830	0.07%
2019/06/27	0	0.00	1	9.47	9.45	-1	2,505	-0.04%
2019/06/04	0	0.00	5	9.24	9.24	-5	3,749	-0.13%
2019/05/23	1	9.19	0	0.00	9.19	1	3,936	0.03%
2019/05/14	2	9.18	0	0.00	9.20	2	4,048	0.05%
2019/05/10	0	0.00	5	9.36	9.33	-5	3,990	-0.13%
2019/05/08	4	9.23	0	0.00	9.36	4	3,947	0.10%
2019/05/07	0	0.00	3	9.27	9.28	-3	3,794	-0.08%
2019/05/06	0	0.00	0	9.27	9.27	0	3,777	0.00%
2019/04/30	0	0.00	7	9.30	9.30	-7	3,635	-0.19%
2019/04/29	0	0.00	1	9.30	9.30	-1	3,608	-0.03%
2019/04/25	1	9.37	0	0.00	9.35	1	3,616	0.03%
2019/04/22	1	9.39	0	0.00	9.37	1	3,573	0.03%
2019/04/17	0	0.00	1	9.44	9.41	-1	3,559	-0.03%
2019/04/15	2	9.41	0	0.00	9.43	2	3,515	0.06%
2019/04/09	10	9.49	0	0.00	9.49	10	3,464	0.29%
2019/04/08	1	9.44	0	0.00	9.42	1	3,425	0.03%
2019/03/28	0	0.00	5	9.63	9.65	-5	3,046	-0.16%
2019/03/21	1	9.69	0	0.00	9.65	1	2,741	0.04%
2019/03/19	0	0.00	1	9.71	9.70	-1	2,431	-0.04%
2019/03/15	1	9.69	0	0.00	9.68	1	2,211	0.05%
2019/03/11	0	0.00	5	9.68	9.69	-5	1,830	-0.27%
2019/02/12	0	0.00	5	9.11	9.14	-5	1,317	-0.38%
2019/02/11	5	9.11	0	0.00	9.13	5	1,341	0.37%
2019/01/16	0	0.00	0.4	9.00	8.98	-0.4	1,463	-0.02%
2019/01/04	5	8.89	0	0.00	8.89	5	1,778	0.28%
2018/12/26	1	8.88	0	0.00	8.88	1	2,012	0.05%
2018/12/19	2	8.94	0	0.00	8.98	2	2,107	0.09%
2018/12/10	0	0.00	0.2	9.12	9.11	-0.2	2,138	-0.01%
2018/12/06	5	9.10	0	0.00	9.08	5	2,167	0.23%
2018/11/23	1	9.14	0	0.00	9.11	1	2,333	0.04%
2018/11/19	0.7	9.30	0	0.00	9.35	0.7	2,492	0.03%
2018/11/12	0	0.00	1	9.20	9.24	-1	2,738	-0.04%
2018/11/07	1	9.31	0.3	9.35	9.38	0.7	2,755	0.03%
2018/11/01	0	0.00	23.5	9.18	9.23	-23.5	2,965	-0.79%
2018/10/31	0	0.00	2.1	9.21	9.24	-2.1	3,043	-0.07%
2018/10/26	0	0.00	37	9.06	9.27	-37	3,111	-1.19%
2018/10/24	0	0.00	3	9.10	9.18	-3	3,151	-0.10%
2018/10/16	1	9.39	0	0.00	9.39	1	3,021	0.03%
2018/10/04	0	0.00	2	10.15	10.15	-2	2,680	-0.07%
2018/10/02	1	10.30	0	0.00	10.25	1	2,684	0.04%
2018/09/25	5	10.35	0	0.00	10.35	5	2,919	0.17%
2018/09/10	1	10.20	0	0.00	10.20	1	2,950	0.03%
2018/08/29	0	0.00	2	10.50	10.50	-2	3,213	-0.06%
2018/08/27	0	0.00	5	10.40	10.45	-5	3,284	-0.15%
2018/08/23	30	11.25	47	11.23	11.25	-17	3,209	-0.53%
2018/08/20	5	11.25	0	0.00	11.25	5	3,079	0.16%
2018/08/16	0	0.00	0.9	11.15	11.15	-0.9	3,093	-0.03%
2018/08/10	2	11.40	0	0.00	11.40	2	3,062	0.07%
2018/08/08	0	0.00	10	11.30	11.30	-10	2,981	-0.34%
2018/08/07	3	11.25	0	0.00	11.25	3	2,946	0.10%
2018/08/01	0	0.00	0.4	11.30	11.30	-0.4	2,809	-0.01%
2018/07/23	0.4	10.95	0	0.00	10.95	0.4	2,698	0.01%
2018/07/18	0	0.00	0.3	10.95	11.00	-0.3	2,785	-0.01%
2018/06/28	0	0.00	0.3	11.20	11.20	-0.3	2,777	-0.01%
2018/06/26	0.4	11.30	0	0.00	11.30	0.4	2,802	0.01%
2018/06/21	5	11.30	0	0.00	11.30	5	2,841	0.18%
2018/06/19	0.4	11.25	2	11.25	11.25	-1.6	2,828	-0.06%
2018/06/06	8	11.65	0	0.00	11.60	8	2,541	0.31%
2018/06/01	0	0.00	1	11.35	11.35	-1	2,389	-0.04%
2018/05/18	1	11.20	0	0.00	11.25	1	2,358	0.04%
2018/05/14	10	11.15	0	0.00	11.15	10	2,632	0.38%
2018/05/02	5	11.25	0	0.00	11.30	5	2,889	0.17%
2018/04/26	2	11.08	2	11.10	11.05	0	2,972	0.00%
2018/04/25	2	11.10	0	0.00	11.10	2	3,051	0.07%
2018/04/19	2	11.15	0	0.00	11.15	2	3,229	0.06%
2018/04/11	0	0.00	2	11.35	11.30	-2	3,314	-0.06%
2018/04/09	2	11.20	0	0.00	11.25	2	3,449	0.06%
2018/03/31	0	0.00	2	11.35	11.25	-2	3,521	-0.06%
2018/03/26	20	11.15	0	0.00	11.05	20	3,531	0.57%
2018/03/22	1	11.30	0	0.00	11.30	1	3,579	0.03%
2018/03/20	0	0.00	1	11.30	11.25	-1	3,679	-0.03%
2018/03/14	0	0.00	5	11.40	11.40	-5	3,777	-0.13%
2018/03/13	5	11.50	5	11.45	11.45	0	3,783	0.00%
2018/03/09	12	11.30	0	0.00	11.30	12	3,934	0.31%
2018/03/06	5	11.15	0	0.00	11.15	5	4,672	0.11%
2018/02/23	5	11.45	0	0.00	11.45	5	4,850	0.10%
2018/02/12	2	11.15	3	11.15	11.20	-1	5,051	-0.02%
2018/02/09	0	0.00	6	10.97	11.05	-6	5,020	-0.12%
2018/02/07	10	11.15	1	11.20	11.00	9	4,938	0.18%
2018/02/05	0	0.00	4	11.65	11.65	-4	4,742	-0.08%
2018/02/02	0	0.00	10	12.00	11.95	-10	4,693	-0.21%
2018/02/01	0	0.00	18	11.96	12.00	-18	4,694	-0.38%
2018/01/31	0	0.00	5	11.90	11.90	-5	4,679	-0.11%
2018/01/29	1	12.25	2	12.25	12.30	-1	4,586	-0.02%
2018/01/25	0	0.00	4	11.95	11.95	-4	4,423	-0.09%
2018/01/23	0	0.00	3	11.90	11.95	-3	4,370	-0.07%
2018/01/22	1	11.90	1	12.00	11.95	0	4,321	0.00%
2018/01/18	10	11.95	5	11.95	11.95	5	4,179	0.12%
2018/01/17	3	11.70	0	0.00	11.75	3	4,000	0.07%
2018/01/16	1	11.70	0.2	11.60	11.70	0.8	3,966	0.02%
2018/01/15	5	11.54	2	11.50	11.55	3	3,910	0.08%
2018/01/12	0	0.00	10	11.50	11.50	-10	4,006	-0.25%
2018/01/10	1	11.60	1	11.55	11.50	0	4,000	0.00%
2018/01/04	4	11.20	0	0.00	11.20	4	3,927	0.10%
2018/01/02	1	11.40	0	0.00	11.40	1	3,768	0.03%