群益證 (6005)-富邦-新營券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
21.20
漲跌
▲0.15
漲幅
+0.71%
成交量
11,600張
產業
上市金融類股
344人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群益證 (6005)籌碼相關－富邦-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營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
2024/04/17	0	0.00	1	21.30	21.20	-1	9,257	-0.01%
2024/04/16	2.2	21.00	0	21.20	21.05	2.2	9,106	0.02%
2024/04/15	0	0.00	1	21.65	21.60	-1	8,867	-0.01%
2024/04/11	0	0.00	1	21.60	21.55	-1	8,604	-0.01%
2024/04/10	0.1	21.35	0	0.00	21.35	0.1	8,450	0.00%
2024/04/09	11	20.80	56	20.98	21.40	-45	8,264	-0.54%
2024/04/08	11.2	20.61	21.6	21.10	21.45	-10.5	7,941	-0.13%
2024/04/03	0.5	19.65	0	0.00	19.75	0.5	7,514	0.01%
2024/04/02	2	19.70	1.3	19.71	19.70	0.8	7,444	0.01%
2024/04/01	10.5	19.69	22	19.55	19.70	-11.5	7,328	-0.16%
2024/03/29	0	0.00	8	19.10	19.15	-8	7,007	-0.11%
2024/03/28	41	19.24	0	0.00	18.95	41	6,912	0.59%
2024/03/27	8	19.05	10	18.90	19.05	-2	6,710	-0.03%
2024/03/25	0	0.00	8	19.10	19.00	-8	6,522	-0.12%
2024/03/22	1	19.20	0	0.00	19.10	1	6,484	0.02%
2024/03/21	8	19.20	6	19.10	19.15	2	6,322	0.03%
2024/03/19	9	18.90	0	0.00	18.85	9	5,893	0.15%
2024/03/18	10	18.58	3	18.45	18.70	7	5,813	0.12%
2024/03/15	0	0.00	52	18.75	18.60	-52	5,680	-0.92%
2024/03/14	29.2	18.97	10.7	18.76	18.80	18.5	5,393	0.34%
2024/03/13	55.1	18.31	0	0.00	18.45	55.1	4,828	1.14%
2024/03/12	5	18.30	6	18.18	18.35	-1	4,662	-0.02%
2024/03/11	0	0.00	14	18.06	18.10	-14	4,528	-0.31%
2024/03/08	11	17.82	10	18.10	17.80	1	4,369	0.02%
2024/03/07	0	0.00	10	17.91	18.00	-10	4,093	-0.24%
2024/03/06	2	17.73	3	17.85	17.75	-1	3,869	-0.03%
2024/03/05	10	17.45	8	17.57	17.60	2	3,824	0.05%
2024/03/04	6	17.30	0.4	17.26	17.30	5.6	3,724	0.15%
2024/03/01	0.4	17.00	3.1	17.15	17.05	-2.8	3,648	-0.08%
2024/02/29	0.1	16.68	4	16.80	16.75	-3.9	3,557	-0.11%
2024/02/23	0	0.00	10.3	16.45	16.45	-10.3	3,362	-0.31%
2024/02/22	0	0.00	1	16.45	16.45	-1	3,387	-0.03%
2024/02/21	1	16.35	0	0.00	16.35	1	3,386	0.03%
2024/02/19	0	0.00	4	16.55	16.55	-4	3,366	-0.12%
2024/02/16	0.3	16.35	0	0.00	16.40	0.3	3,371	0.01%
2024/02/15	1	16.05	0	0.00	16.15	1	3,298	0.03%
2024/01/31	0	0.00	4	16.10	16.10	-4	3,238	-0.12%
2024/01/30	0	0.00	2	16.10	16.10	-2	3,229	-0.06%
2024/01/26	0	0.00	2	16.15	16.15	-2	3,232	-0.06%
2024/01/23	2	15.90	0	0.00	15.95	2	3,194	0.06%
2024/01/19	0.7	15.75	0	0.00	15.70	0.7	3,181	0.02%
2024/01/09	0	0.00	90	16.20	16.15	-90	3,150	-2.86%
2024/01/08	0	0.00	10	16.30	16.30	-10	3,132	-0.32%
2023/12/29	0	0.00	2	16.35	16.35	-2	3,083	-0.06%
2023/12/26	0.1	15.95	5	16.00	16.00	-4.9	3,002	-0.16%
2023/12/19	0	0.00	2	15.90	16.00	-2	2,935	-0.07%
2023/12/18	0	0.00	10	16.15	16.20	-10	2,924	-0.34%
2023/12/15	10	16.25	1	16.25	16.20	9	2,911	0.31%
2023/12/14	0	0.00	1	16.15	16.15	-1	2,793	-0.04%
2023/12/13	2	15.95	0	0.00	15.90	2	2,699	0.07%
2023/12/11	3	15.90	0	0.00	15.95	3	2,748	0.11%
2023/11/15	0	0.00	20	14.90	15.05	-20	2,254	-0.89%
2023/11/13	20	14.70	0	0.00	14.65	20	2,250	0.89%
2023/11/10	0.1	14.60	0	0.00	14.60	0.1	2,286	0.00%
2023/11/06	0	0.00	1	14.80	14.80	-1	2,567	-0.04%
2023/11/03	0	0.00	6	14.60	14.65	-6	2,578	-0.23%
2023/11/01	0.5	14.45	0	0.00	14.40	0.5	2,696	0.02%
2023/10/30	0	0.00	5	14.40	14.35	-5	2,951	-0.17%
2023/10/24	5	14.45	0	0.00	14.45	5	3,314	0.15%
2023/10/16	1	14.45	0	0.00	14.45	1	3,838	0.03%
2023/10/11	0	0.00	2	14.60	14.60	-2	4,171	-0.05%
2023/10/04	2	14.20	0	0.00	14.20	2	4,340	0.05%
2023/10/03	10	14.65	0	0.00	14.55	10	4,354	0.23%
2023/09/28	1	14.60	0	0.00	14.60	1	4,511	0.02%
2023/09/21	0	0.00	2	15.00	14.75	-2	4,630	-0.04%
2023/09/20	0	15.05	1	15.00	15.00	-1	4,599	-0.02%
2023/09/15	1	15.10	2	15.10	15.05	-1	4,715	-0.02%
2023/09/06	2	14.85	0	0.00	14.80	2	5,072	0.04%
2023/09/01	0	0.00	5	14.80	14.85	-5	5,651	-0.09%
2023/08/24	0	14.90	5	14.95	14.90	-5	6,024	-0.08%
2023/08/15	5	14.90	0.1	15.25	14.90	4.9	6,100	0.08%
2023/08/14	1	14.80	0	15.05	14.80	1	6,201	0.02%
2023/08/11	2.1	15.30	5	15.25	15.15	-2.9	6,164	-0.05%
2023/08/04	2	15.65	0	0.00	15.60	2	6,579	0.03%
2023/08/02	6	15.55	0	0.00	15.35	6	6,546	0.09%
2023/07/31	115	16.04	8	16.14	15.95	107	6,439	1.66%	大買/鉅額交易
2023/07/27	0	0.00	2	15.90	15.95	-2	6,368	-0.03%
2023/07/26	0	15.90	0	0.00	15.85	0	6,256	0.00%
2023/07/25	0	0.00	1.2	15.56	15.55	-1.2	6,067	-0.02%
2023/07/24	0	0.00	1	15.20	15.10	-1	5,905	-0.02%
2023/07/21	0	0.00	30	15.00	15.00	-30	5,819	-0.52%
2023/07/20	2	15.10	0	0.00	15.15	2	5,808	0.03%
2023/07/19	0.1	14.95	0	0.00	14.95	0.1	5,807	0.00%
2023/07/18	2	14.95	1	14.90	14.85	1	5,810	0.02%
2023/07/17	0	0.00	1	14.90	15.05	-1	5,835	-0.02%
2023/07/14	2	14.35	51	14.46	14.65	-49	5,861	-0.84%
2023/07/13	0	0.00	9	14.34	14.25	-9	5,874	-0.15%
2023/07/12	1	14.55	10	14.55	14.50	-9	6,064	-0.15%
2023/07/10	20	14.45	0	0.00	14.30	20	6,216	0.32%
2023/07/06	2	14.40	0	0.00	14.20	2	6,174	0.03%
2023/06/29	6	14.20	0	0.00	14.25	6	6,031	0.10%
2023/06/13	0	0.00	3	14.68	14.80	-3	5,787	-0.05%
2023/06/12	1	14.45	0	0.00	14.45	1	5,707	0.02%
2023/06/09	3	14.65	5	14.80	14.65	-2	5,633	-0.04%
2023/06/08	5	14.90	10	14.79	14.95	-5	5,535	-0.09%
2023/06/07	0	0.00	9	14.46	14.50	-9	5,193	-0.17%
2023/06/06	0	0.00	20	14.23	14.25	-20	5,100	-0.39%
2023/06/02	0	0.00	5	14.08	14.05	-5	4,950	-0.10%
2023/06/01	7	13.90	0	0.00	13.95	7	4,861	0.14%
2023/05/31	5	13.90	1	13.95	13.90	4	4,840	0.08%
2023/05/29	0	0.00	5	13.85	13.85	-5	4,847	-0.10%
2023/05/26	0	0.00	5	13.70	13.70	-5	4,834	-0.10%
2023/05/17	11	13.25	0	0.00	13.25	11	4,655	0.24%
2023/05/16	3	13.20	0	0.00	13.25	3	4,571	0.07%
2023/05/12	1	13.25	0	0.00	13.30	1	4,215	0.02%
2023/05/10	0	0.00	1	13.90	13.85	-1	4,121	-0.02%
2023/05/04	0	0.00	13	14.08	14.10	-13	4,009	-0.32%
2023/04/26	0	0.00	3	13.45	13.60	-3	3,866	-0.08%
2023/04/24	2	13.50	0	0.00	13.60	2	3,751	0.05%
2023/04/20	0	0.00	1	13.45	13.70	-1	3,588	-0.03%
2023/04/19	0	0.00	2	13.80	13.85	-2	3,503	-0.06%
2023/04/18	0	0.00	1	13.40	13.40	-1	3,290	-0.03%
2023/04/17	0.1	13.30	6	13.40	13.35	-5.9	3,165	-0.19%
2023/04/14	0	0.00	12	13.30	13.70	-12	2,893	-0.41%
2023/04/13	0	0.00	1	12.55	12.50	-1	2,575	-0.04%
2023/04/11	0	0.00	6	12.41	12.45	-6	2,578	-0.23%
2023/04/07	1	12.05	0	0.00	12.05	1	2,463	0.04%
2023/03/31	0	0.00	6	12.00	12.00	-6	2,457	-0.24%
2023/03/30	0	0.00	1	12.00	11.95	-1	2,438	-0.04%
2023/03/27	1	12.00	0	0.00	12.05	1	2,480	0.04%
2023/03/23	3	12.15	0	0.00	12.20	3	2,516	0.12%
2023/03/20	0	0.00	1	12.10	12.00	-1	2,494	-0.04%
2023/03/16	14	11.50	0	0.00	11.55	14	2,407	0.58%
2023/03/15	1	11.80	0	0.00	11.70	1	2,390	0.04%
2023/03/14	10	11.80	0	0.00	11.75	10	2,385	0.42%
2023/03/10	14	11.96	0.3	11.95	11.90	13.7	2,384	0.58%
2023/03/08	0	0.00	6	12.30	12.30	-6	2,451	-0.24%
2023/03/07	10.1	12.35	4	12.15	12.35	6.1	2,459	0.25%
2023/03/06	2	12.05	0	0.00	12.10	2	2,436	0.08%
2023/03/02	10	11.85	2	11.80	11.85	8	2,432	0.33%
2023/03/01	1	11.90	0	0.00	11.90	1	2,409	0.04%
2023/02/24	17	12.09	0	0.00	12.15	17	2,349	0.72%
2023/02/22	4	12.03	0	0.00	11.95	4	2,310	0.17%
2023/02/21	5	11.95	0	0.00	11.95	5	2,276	0.22%
2023/02/20	0	0.00	1	11.80	11.85	-1	2,282	-0.04%
2023/02/17	2	11.75	0.3	11.80	11.75	1.7	2,284	0.08%
2023/02/16	1	11.85	0	0.00	11.75	1	2,286	0.04%
2023/02/15	2	11.90	0	0.00	11.85	2	2,308	0.09%
2023/02/09	0.1	12.20	1	12.30	12.15	-0.9	2,272	-0.04%
2023/02/08	0	0.00	5.2	12.29	12.35	-5.2	2,216	-0.23%
2023/02/06	3	11.83	0	0.00	11.85	3	2,125	0.14%
2023/02/03	1.1	11.81	5	11.95	11.95	-3.9	2,120	-0.18%
2023/02/01	0	0.00	1	11.65	11.50	-1	2,090	-0.05%
2023/01/30	0	0.00	5	11.60	11.50	-5	2,063	-0.24%
2023/01/17	0	0.00	13	11.25	11.25	-13	2,051	-0.63%
2023/01/12	0	0.00	1	11.25	11.25	-1	2,187	-0.05%
2023/01/10	0	0.00	2	11.20	11.30	-2	2,197	-0.09%
2023/01/03	0.3	10.80	0	0.00	10.75	0.3	2,244	0.01%
2022/12/27	0	0.00	2	11.23	11.15	-2	2,214	-0.09%
2022/12/22	0	0.00	2	11.15	11.10	-2	2,244	-0.09%
2022/12/20	1	11.10	0	0.00	11.15	1	2,299	0.04%
2022/12/02	0	0.00	4	11.75	11.65	-4	2,217	-0.18%
2022/11/29	3	11.35	0	0.00	11.45	3	2,070	0.14%
2022/11/23	0	0.00	13	11.19	11.25	-13	2,066	-0.63%
2022/11/15	0	0.00	2	11.10	11.25	-2	2,061	-0.10%
2022/10/28	2	10.20	0	0.00	10.00	2	2,047	0.10%
2022/10/20	4	9.82	1	9.83	10.00	3	1,975	0.15%
2022/10/14	2	10.20	0	0.00	10.15	2	1,853	0.11%
2022/09/29	0	0.00	1	10.35	10.40	-1	2,465	-0.04%
2022/09/26	1	10.85	0	0.00	10.75	1	2,447	0.04%
2022/09/23	12	10.96	0	0.00	11.00	12	2,467	0.49%
2022/09/21	1	11.10	0	0.00	11.15	1	2,535	0.04%
2022/09/20	1	11.15	0	0.00	11.20	1	2,512	0.04%
2022/09/16	6	11.05	0	0.00	11.05	6	2,559	0.23%
2022/09/14	12	11.60	0	0.00	11.50	12	2,539	0.47%
2022/09/12	10	11.65	0	0.00	11.70	10	2,662	0.38%
2022/08/26	0	0.00	4	12.31	12.20	-4	2,794	-0.14%
2022/08/25	0	0.00	2	12.20	12.10	-2	2,783	-0.07%
2022/08/24	1	12.00	0	0.00	12.05	1	2,796	0.04%
2022/08/19	0	0.00	8	12.23	12.30	-8	2,876	-0.28%
2022/08/15	0.1	12.20	0.4	12.20	12.20	-0.3	2,907	-0.01%
2022/08/12	0	0.00	2	12.15	12.20	-2	2,893	-0.07%
2022/08/11	0.1	11.80	0	0.00	11.90	0.1	2,889	0.00%
2022/08/09	10	11.60	0	0.00	11.60	10	2,902	0.34%
2022/08/08	0	0.00	12	11.45	11.50	-12	2,974	-0.40%
2022/08/05	10	11.45	6	11.50	11.50	4	3,024	0.13%
2022/07/29	0	0.00	7	11.35	11.40	-7	3,354	-0.21%
2022/07/21	6	11.00	0	0.00	11.15	6	3,474	0.17%
2022/07/15	3	10.85	0	0.00	10.75	3	3,589	0.08%
2022/07/14	4.1	11.15	0	0.00	11.15	4.1	3,542	0.12%
2022/07/13	5	12.55	1	12.65	12.65	4	3,433	0.12%
2022/07/12	0.1	12.75	0	0.00	12.50	0.1	3,354	0.00%
2022/07/08	10	13.65	0	0.00	13.60	10	3,170	0.32%
2022/07/06	1	13.60	0	0.00	13.60	1	3,146	0.03%
2022/06/28	0.1	14.40	0	0.00	14.30	0.1	3,507	0.00%
2022/06/01	10	14.85	0	0.00	14.80	10	3,667	0.27%
2022/05/31	1	14.70	0	0.00	14.85	1	3,668	0.03%
2022/05/30	6	14.54	7	14.59	14.85	-1	3,660	-0.03%
2022/05/27	0	0.00	2	14.35	14.40	-2	3,644	-0.05%
2022/05/26	1	14.15	0	0.00	14.15	1	3,641	0.03%
2022/05/20	0	0.00	1	14.20	14.10	-1	3,806	-0.03%
2022/05/19	1	14.10	0	0.00	14.05	1	3,809	0.03%
2022/05/18	1.1	14.30	0	0.00	14.40	1.1	3,797	0.03%
2022/05/12	1.2	14.15	0	0.00	14.00	1.2	3,756	0.03%
2022/05/11	25	14.87	0	0.00	14.85	25	3,613	0.69%
2022/05/09	1	15.15	0	0.00	15.15	1	3,531	0.03%
2022/05/06	2	15.70	0	0.00	15.75	2	3,470	0.06%
2022/04/29	1	15.80	1	15.75	15.70	0	3,607	0.00%
2022/04/28	3	15.60	0	0.00	15.55	3	3,654	0.08%
2022/04/26	2	15.85	0	0.00	15.90	2	3,649	0.05%
2022/04/25	5	15.90	0	0.00	15.80	5	3,616	0.14%
2022/04/15	2	16.20	0	0.00	16.20	2	3,856	0.05%
2022/04/12	2	16.18	0	0.00	16.20	2	3,909	0.05%
2022/04/11	1	16.50	0	0.00	16.30	1	3,900	0.03%
2022/03/30	0	0.00	0.2	16.45	16.45	-0.2	3,631	0.00%
2022/03/29	0	0.00	1	16.35	16.45	-1	3,606	-0.03%
2022/03/25	0.1	16.40	0	0.00	16.35	0.1	3,618	0.00%
2022/03/22	0	0.00	3	16.30	16.25	-3	3,609	-0.08%
2022/03/18	1	16.20	0	0.00	16.25	1	3,629	0.03%
2022/03/17	0	0.00	2	16.10	16.15	-2	3,591	-0.06%
2022/03/16	0	0.00	1	15.90	15.80	-1	3,568	-0.03%
2022/03/15	1	15.80	0	0.00	15.75	1	3,562	0.03%
2022/03/14	0	0.00	19	15.80	15.90	-19	3,624	-0.52%
2022/03/09	20	15.20	0	0.00	15.40	20	3,615	0.55%
2022/03/07	0.1	15.45	0	0.00	15.30	0.1	3,576	0.00%
2022/02/24	9	15.71	0	0.00	15.75	9	3,581	0.25%
2022/02/22	12	16.05	0	0.00	16.05	12	3,614	0.33%
2022/02/21	0	0.00	2	16.20	16.30	-2	3,759	-0.05%
2022/02/18	0	0.00	1	16.25	16.25	-1	3,856	-0.03%
2022/02/15	0	0.00	1	16.40	16.20	-1	3,950	-0.03%
2022/02/14	5	16.26	0	0.00	16.25	5	3,939	0.13%
2022/02/10	5	16.75	0	0.00	16.80	5	4,024	0.12%
2022/02/07	5	16.50	0	0.00	16.55	5	4,117	0.12%
2022/01/25	1	16.15	0	0.00	16.15	1	4,076	0.02%
2022/01/24	1	16.20	1	16.10	16.35	0	4,037	0.00%
2022/01/19	0	0.00	3	16.60	16.60	-3	3,927	-0.08%
2022/01/17	10	17.05	0	0.00	16.85	10	3,856	0.26%
2022/01/14	0	0.00	0.1	17.05	17.10	-0.1	3,787	0.00%
2022/01/13	0	0.00	3	17.17	17.25	-3	3,746	-0.08%
2022/01/12	5	16.95	0	0.00	16.95	5	3,653	0.14%
2022/01/11	2	16.95	1	17.00	17.00	1	3,611	0.03%
2022/01/10	0	0.00	5	17.00	16.95	-5	3,550	-0.14%
2022/01/03	0	0.00	2	17.05	16.95	-2	3,413	-0.06%
2021/12/29	0	0.00	1	16.75	16.90	-1	3,309	-0.03%
2021/12/28	1	16.75	1	16.75	16.75	0	3,293	0.00%
2021/12/27	0	0.00	2	16.55	16.75	-2	3,314	-0.06%
2021/12/24	3	16.50	7.1	16.55	16.55	-4.1	3,310	-0.12%
2021/12/23	0	0.00	2	16.55	16.55	-2	3,302	-0.06%
2021/12/21	0	0.00	4	16.45	16.55	-4	3,319	-0.12%
2021/12/20	0	0.00	3	16.35	16.30	-3	3,307	-0.09%
2021/12/17	0	0.00	1	16.40	16.40	-1	3,289	-0.03%
2021/12/14	0	0.00	1	16.40	16.40	-1	3,425	-0.03%
2021/12/13	0	0.00	1	16.75	16.75	-1	3,396	-0.03%
2021/12/09	0	0.00	1	16.70	16.70	-1	3,390	-0.03%
2021/12/08	0	0.00	9	16.75	16.60	-9	3,382	-0.27%
2021/12/02	0	0.00	1	16.10	16.20	-1	3,336	-0.03%
2021/11/30	1	16.25	2	16.25	16.15	-1	3,326	-0.03%
2021/11/26	1	16.20	0	0.00	16.25	1	3,281	0.03%
2021/11/23	0	0.00	1	16.60	16.55	-1	3,295	-0.03%
2021/11/22	0	0.00	6	16.78	16.75	-6	3,277	-0.18%
2021/11/19	0	0.00	20	16.65	16.70	-20	3,250	-0.62%
2021/11/18	0	0.00	14	16.79	16.80	-14	3,182	-0.44%
2021/11/17	0	0.00	11	16.25	16.50	-11	2,998	-0.37%
2021/11/15	50.1	16.10	2	16.05	16.10	48.1	2,937	1.64%
2021/11/12	1	15.85	0	0.00	15.95	1	2,970	0.03%
2021/11/09	0	0.00	2	15.75	15.65	-2	3,038	-0.07%
2021/11/05	17	15.15	1	15.15	15.25	16	3,039	0.53%
2021/10/29	0	0.00	1	15.10	15.15	-1	3,207	-0.03%
2021/10/21	0	0.00	3	15.40	15.50	-3	4,070	-0.07%
2021/10/15	10	14.95	0	0.00	15.00	10	4,401	0.23%
2021/10/13	5	14.90	0	0.00	14.90	5	4,625	0.11%
2021/10/07	0	0.00	1	15.05	15.05	-1	4,903	-0.02%
2021/10/04	0	0.00	1	14.75	14.70	-1	5,094	-0.02%
2021/10/01	1	14.95	0	0.00	14.95	1	5,133	0.02%
2021/09/24	0	0.00	1	15.30	15.30	-1	5,601	-0.02%
2021/09/22	12	14.94	0	0.00	14.95	12	5,777	0.21%
2021/09/14	1	15.55	0	0.00	15.60	1	5,913	0.02%
2021/09/09	0.6	15.19	0	0.00	15.10	0.6	6,168	0.01%
2021/09/08	0	0.00	2	15.33	15.25	-2	6,181	-0.03%
2021/09/07	0.2	15.45	0	0.00	15.30	0.2	6,218	0.00%
2021/09/06	1	15.50	1	15.45	15.40	0	6,263	0.00%
2021/09/03	0.1	15.80	0	0.00	15.70	0.1	6,267	0.00%
2021/09/01	0	0.00	6	15.85	15.85	-6	6,414	-0.09%
2021/08/30	0	0.00	1	15.85	15.85	-1	6,613	-0.02%
2021/08/27	0	0.00	30	15.60	15.70	-30	6,674	-0.45%
2021/08/26	0	0.00	3	15.40	15.45	-3	6,670	-0.04%
2021/08/25	0	0.00	2	15.40	15.55	-2	6,761	-0.03%
2021/08/24	0.2	15.30	11	15.31	15.50	-10.8	6,853	-0.16%
2021/08/19	0	0.00	5	15.00	15.00	-5	7,318	-0.07%
2021/08/16	16	14.80	2	15.00	14.75	14	7,425	0.19%
2021/08/13	0	0.00	5	15.37	15.25	-5	7,547	-0.07%
2021/08/12	0	0.00	12	15.59	15.60	-12	7,632	-0.16%
2021/08/11	4	15.60	3	15.70	15.65	1	7,764	0.01%
2021/08/10	0	0.00	2	16.05	15.95	-2	7,977	-0.03%
2021/08/09	4	16.10	1	16.20	16.20	3	8,277	0.04%
2021/08/05	0	0.00	10	15.90	15.85	-10	8,802	-0.11%
2021/08/04	1	15.90	5	15.80	15.95	-4	9,585	-0.04%
2021/08/03	26	15.80	5	15.75	15.75	21	10,126	0.21%
2021/08/02	0	0.00	22	15.90	15.90	-22	10,576	-0.21%
2021/07/30	6	16.10	3	16.12	16.00	3	10,694	0.03%
2021/07/29	2	17.15	0	0.00	17.20	2	10,756	0.02%
2021/07/28	8.3	16.89	2	17.00	17.05	6.3	10,864	0.06%
2021/07/27	1	17.25	0	0.00	17.20	1	11,249	0.01%
2021/07/26	1	17.55	0	0.00	17.50	1	11,528	0.01%
2021/07/22	0	0.00	2	17.45	17.45	-2	12,240	-0.02%
2021/07/21	2	17.30	0	0.00	17.40	2	12,592	0.02%
2021/07/19	1	17.75	0	0.00	17.80	1	13,321	0.01%
2021/07/16	4	17.64	4	17.70	17.70	0	14,103	0.00%
2021/07/14	1	17.20	0	0.00	17.25	1	14,753	0.01%
2021/07/12	0.1	17.40	0	0.00	17.35	0.1	15,851	0.00%
2021/07/08	2	17.35	0	0.00	17.30	2	16,191	0.01%
2021/07/07	1	17.25	0	0.00	17.15	1	16,401	0.01%
2021/07/05	10	17.15	0	0.00	17.20	10	16,652	0.06%
2021/07/01	0.5	17.05	0	0.00	16.95	0.5	16,780	0.00%
2021/06/29	1	16.65	0	0.00	16.65	1	16,922	0.01%
2021/06/28	0.1	16.85	0	0.00	16.85	0.1	17,096	0.00%
2021/06/25	1	16.70	0	0.00	16.70	1	17,300	0.01%
2021/06/23	5	16.50	0	0.00	16.50	5	17,774	0.03%
2021/06/22	0.3	16.20	0	0.00	16.35	0.3	18,269	0.00%
2021/06/18	24	16.57	0	0.00	16.40	24	18,345	0.13%
2021/06/16	3	16.68	1	16.65	16.55	2	18,454	0.01%
2021/06/11	1	16.75	0	0.00	16.75	1	18,488	0.01%
2021/06/10	6.1	16.73	10	16.65	16.80	-3.9	18,535	-0.02%
2021/06/09	0	0.00	5	16.90	16.75	-5	18,714	-0.03%
2021/06/07	2.3	17.04	0	0.00	17.10	2.3	19,045	0.01%
2021/06/04	1.5	17.62	10	17.51	17.50	-8.5	18,928	-0.04%
2021/06/03	1	17.75	11	17.74	17.75	-10	18,984	-0.05%
2021/06/02	1	17.80	17	17.74	17.70	-16	19,069	-0.08%
2021/06/01	1	17.55	0	0.00	17.70	1	18,996	0.01%
2021/05/31	1	17.55	0	0.00	17.50	1	18,961	0.01%
2021/05/28	10	17.55	7	17.46	17.65	3	18,896	0.02%
2021/05/26	0	0.00	1	16.95	16.95	-1	18,956	-0.01%
2021/05/25	0	0.00	10	16.80	16.80	-10	19,022	-0.05%
2021/05/21	0.5	16.30	5	16.25	16.65	-4.5	18,932	-0.02%
2021/05/20	0	0.00	3	16.10	16.10	-3	18,760	-0.02%
2021/05/19	5.3	16.20	0	0.00	16.25	5.3	18,665	0.03%
2021/05/18	3.3	16.11	0	0.00	16.20	3.3	18,597	0.02%
2021/05/17	17	15.28	4	15.05	15.00	13	18,403	0.07%
2021/05/14	25	16.31	56	16.06	16.20	-31	18,194	-0.17%
2021/05/13	1	15.90	9	16.15	16.10	-8	17,976	-0.04%
2021/05/12	26	16.71	3.6	16.90	16.40	22.4	17,636	0.13%
2021/05/11	20	18.20	0	0.00	17.95	20	16,906	0.12%
2021/05/10	1.1	18.41	11	18.49	18.55	-9.9	16,422	-0.06%
2021/05/07	2.2	18.31	1	18.55	18.60	1.2	15,989	0.01%
2021/05/06	27	18.58	0	0.00	18.45	27	15,900	0.17%
2021/05/05	9	18.43	9	18.63	18.45	0	15,720	0.00%
2021/05/04	49.1	18.32	0	0.00	18.05	49.1	15,494	0.32%
2021/05/03	19	18.93	4	19.20	18.95	15	14,976	0.10%
2021/04/29	1	19.05	32	18.98	19.30	-31	14,545	-0.21%
2021/04/28	19	18.48	2	18.90	18.45	17	14,027	0.12%
2021/04/27	18	18.74	2.1	19.28	18.75	15.9	13,826	0.11%
2021/04/26	4	18.90	94.1	18.92	18.95	-90.1	13,475	-0.67%
2021/04/23	137.2	18.43	0	0.00	18.40	137.2	13,019	1.05%	大買/鉅額交易
2021/04/22	6	18.42	21	19.19	18.50	-15	12,820	-0.12%
2021/04/21	7	18.11	8.3	18.11	18.45	-1.3	12,099	-0.01%
2021/04/20	32.3	18.36	3	18.30	18.30	29.3	11,991	0.24%
2021/04/19	14	18.55	46	18.68	18.95	-32	11,847	-0.27%
2021/04/16	2	16.98	13	17.05	17.70	-11	11,440	-0.10%
2021/04/15	2	16.76	0	0.00	16.80	2	11,678	0.02%
2021/04/13	13	16.67	5	16.65	16.35	8	12,530	0.06%
2021/04/12	4	16.36	2	16.40	16.55	2	12,421	0.02%
2021/04/08	20.2	16.03	20	16.00	16.05	0.2	12,582	0.00%
2021/04/07	2.6	15.90	0	0.00	15.95	2.6	13,102	0.02%
2021/04/06	2.4	15.93	0.1	15.80	15.85	2.3	13,097	0.02%
2021/04/01	1.1	15.50	0	0.00	15.65	1.1	12,953	0.01%
2021/03/29	5	15.16	3	15.20	15.20	2	12,468	0.02%
2021/03/26	6.2	15.10	3	15.07	15.10	3.2	12,538	0.03%
2021/03/25	18.3	15.22	7.5	15.26	15.40	10.9	12,267	0.09%
2021/03/24	1.1	14.75	0	0.00	14.85	1.1	11,840	0.01%
2021/03/23	1.2	14.70	1	14.70	14.70	0.2	11,769	0.00%
2021/03/19	23	14.75	1	14.75	14.80	22	11,743	0.19%
2021/03/18	1	14.60	2.4	14.56	14.70	-1.4	11,635	-0.01%
2021/03/17	0	0.00	3	14.50	14.55	-3	11,632	-0.03%
2021/03/15	0	0.00	5	14.55	14.50	-5	11,914	-0.04%
2021/03/11	0	0.00	5	14.30	14.30	-5	12,099	-0.04%
2021/03/10	0	0.00	3	14.30	14.20	-3	12,004	-0.02%
2021/03/03	0	0.00	2	14.15	14.15	-2	12,233	-0.02%
2021/02/26	5	14.00	0	0.00	14.10	5	12,090	0.04%
2021/02/25	0	0.00	1	14.20	14.35	-1	11,958	-0.01%
2021/02/24	0	0.00	1	14.25	14.15	-1	11,979	-0.01%
2021/02/19	1	14.00	15	14.00	14.10	-14	12,033	-0.12%
2021/02/17	0	0.00	0.3	13.90	14.00	-0.3	11,930	0.00%
2021/01/28	0	0.00	5	13.50	13.55	-5	11,840	-0.04%
2021/01/26	0	0.00	10	13.80	13.80	-10	11,710	-0.09%
2021/01/22	0	0.00	5	13.90	13.95	-5	11,593	-0.04%
2021/01/20	0	0.00	0.6	13.80	13.75	-0.6	11,437	-0.01%
2021/01/14	1	14.10	0	0.00	14.15	1	10,973	0.01%
2021/01/12	13	14.13	0	0.00	14.05	13	10,566	0.12%
2021/01/11	15	15.00	0	0.00	14.75	15	10,218	0.15%
2021/01/08	12	15.17	2	15.00	15.20	10	9,826	0.10%
2021/01/07	0	0.00	30.2	14.64	15.15	-30.2	9,139	-0.33%
2021/01/06	0	0.00	5	14.75	14.20	-5	8,507	-0.06%
2021/01/05	0	0.00	10.2	14.07	13.90	-10.2	7,848	-0.13%
2020/12/31	10	14.20	0	0.00	13.55	10	7,479	0.13%
2020/12/28	0	0.00	6.3	13.24	13.30	-6.3	6,271	-0.10%
2020/12/25	0	0.00	5	12.95	13.05	-5	6,174	-0.08%
2020/12/23	0	0.00	3	12.85	12.85	-3	6,139	-0.05%
2020/12/22	20	13.29	2	13.35	12.80	18	6,121	0.29%
2020/12/21	5	13.00	0	0.00	13.15	5	6,019	0.08%
2020/12/16	0	0.00	25	12.55	12.70	-25	5,906	-0.42%
2020/12/15	0	0.00	5	12.55	12.50	-5	5,998	-0.08%
2020/12/11	0	0.00	3	12.75	12.90	-3	5,938	-0.05%
2020/12/09	0	0.00	200	12.85	12.80	-200	5,909	-3.38%	大賣/鉅額交易
2020/12/08	200	12.80	0.6	12.70	12.70	199.4	5,777	3.45%	大買/鉅額交易
2020/12/07	20	12.90	0	0.00	13.00	20	5,465	0.37%
2020/12/04	0	0.00	3	12.48	12.60	-3	5,196	-0.06%
2020/12/03	1	12.65	0	0.00	12.45	1	5,046	0.02%
2020/12/02	0	0.00	5	12.05	12.20	-5	4,923	-0.10%
2020/12/01	0	0.00	5	11.95	12.20	-5	4,875	-0.10%
2020/11/25	0	0.00	1	11.90	11.85	-1	4,952	-0.02%
2020/11/24	1	11.80	5	11.80	11.80	-4	4,849	-0.08%
2020/11/19	1.3	11.56	11	11.65	11.55	-9.7	4,556	-0.21%
2020/11/11	0	0.00	10	11.50	11.50	-10	4,734	-0.21%
2020/11/09	0	0.00	0.3	11.10	11.15	-0.3	4,884	-0.01%
2020/10/29	0	0.00	0.7	10.70	10.85	-0.7	6,233	-0.01%
2020/10/27	0.1	10.95	0	0.00	10.95	0.1	6,529	0.00%
2020/10/23	0.5	11.00	0	0.00	11.05	0.5	7,070	0.01%
2020/10/05	0	0.00	0	10.85	10.85	0	9,169	0.00%
2020/09/29	0	0.00	10	10.70	10.70	-10	9,722	-0.10%
2020/09/25	1	10.60	0	0.00	10.60	1	9,952	0.01%
2020/09/23	10	10.95	0	0.00	10.90	10	9,808	0.10%
2020/09/22	0	0.00	5	11.15	11.00	-5	9,752	-0.05%
2020/09/21	3	11.20	0	0.00	11.20	3	9,691	0.03%
2020/09/17	0	0.00	0.1	11.25	11.30	-0.1	9,470	0.00%
2020/09/15	2	11.10	6	11.11	11.30	-4	9,497	-0.04%
2020/09/11	10	10.90	0	0.00	10.90	10	9,386	0.11%
2020/09/08	0	0.00	5	11.05	11.05	-5	9,411	-0.05%
2020/09/07	0	0.00	2	11.15	11.10	-2	9,421	-0.02%
2020/08/31	0	0.00	3	11.15	11.00	-3	9,247	-0.03%
2020/08/28	0	0.00	1	10.80	10.85	-1	9,039	-0.01%
2020/08/26	0	0.00	1	10.85	10.80	-1	9,034	-0.01%
2020/08/24	2	10.55	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	2	10.75	30	10.55	10.60	-28	8,927	-0.31%
2020/08/19	0	0.00	5	10.90	10.85	-5	8,802	-0.06%
2020/08/18	5	10.79	0	0.00	10.85	5	8,734	0.06%
2020/08/17	1	10.80	0	0.00	10.75	1	8,713	0.01%
2020/08/14	1	10.95	4	10.93	10.85	-3	8,622	-0.03%
2020/08/13	2	11.00	0	0.00	10.90	2	8,510	0.02%
2020/08/12	2	11.70	0	0.00	11.80	2	8,192	0.02%
2020/08/10	6	11.87	0	0.00	11.85	6	7,715	0.08%
2020/08/06	1	11.80	5	11.90	11.75	-4	7,151	-0.06%
2020/08/04	0	0.00	1	11.65	11.70	-1	6,782	-0.01%
2020/07/28	10	11.45	0	0.00	11.35	10	5,953	0.17%
2020/07/27	16	11.88	24	11.76	11.60	-8	5,733	-0.14%
2020/07/24	15	11.40	0	0.00	11.40	15	5,291	0.28%
2020/07/23	0	0.00	7	11.76	11.60	-7	5,176	-0.14%
2020/07/22	10	11.80	10	11.80	11.75	0	5,104	0.00%
2020/07/17	1	11.45	0	0.00	11.40	1	4,734	0.02%
2020/07/16	3	11.55	0	0.00	11.50	3	4,659	0.06%
2020/07/13	0	0.00	4	11.58	11.70	-4	4,457	-0.09%
2020/07/10	13	11.78	20	11.72	11.70	-7	4,318	-0.16%
2020/07/09	25	11.67	22	11.49	11.60	3	3,928	0.08%
2020/07/06	0	0.00	12	10.81	10.90	-12	3,321	-0.36%
2020/07/03	0	0.00	5	10.55	10.55	-5	3,213	-0.16%
2020/07/02	0	0.00	1	10.45	10.50	-1	3,157	-0.03%
2020/07/01	0	0.00	1	10.40	10.40	-1	3,185	-0.03%
2020/06/30	0	0.00	3	10.40	10.35	-3	3,183	-0.09%
2020/06/23	0	0.00	1	10.45	10.45	-1	3,280	-0.03%
2020/06/19	0	0.00	3	10.25	10.25	-3	3,164	-0.09%
2020/06/11	1	10.45	0	0.00	10.15	1	3,002	0.03%
2020/06/10	1	10.40	0	0.00	10.45	1	2,991	0.03%
2020/06/08	0	0.00	2	10.40	10.40	-2	3,039	-0.07%
2020/06/05	12	10.25	0	0.00	10.20	12	2,976	0.40%
2020/06/01	1	10.00	0	0.00	10.00	1	2,962	0.03%
2020/05/28	0	0.00	2	9.97	9.94	-2	2,891	-0.07%
2020/05/27	2	9.92	0	0.00	9.94	2	2,931	0.07%
2020/05/25	1	9.82	0	0.00	9.86	1	2,925	0.03%
2020/05/22	2	9.88	0	0.00	9.82	2	2,939	0.07%
2020/05/21	5	9.95	1	9.93	9.97	4	2,915	0.14%
2020/05/12	0	0.00	3	9.99	10.00	-3	2,831	-0.11%
2020/05/08	0	0.00	2	9.87	9.84	-2	2,795	-0.07%
2020/05/04	0	0.00	1	9.64	9.66	-1	2,801	-0.04%
2020/04/29	5	9.48	0	0.00	9.62	5	2,768	0.18%
2020/04/20	2	9.40	0	0.00	9.40	2	2,803	0.07%
2020/04/17	2.5	9.55	0	0.00	9.47	2.5	2,797	0.09%
2020/04/16	1	9.48	0	0.00	9.46	1	2,769	0.04%
2020/04/14	0.5	9.41	0	0.00	9.42	0.5	2,745	0.02%
2020/04/13	1	9.41	0	0.00	9.37	1	2,722	0.04%
2020/04/09	1	9.38	0	0.00	9.34	1	2,787	0.04%
2020/04/08	1	9.42	0	0.00	9.49	1	2,956	0.03%
2020/03/30	10	9.01	0	0.00	9.21	10	4,065	0.25%
2020/03/27	20	9.17	10	9.14	9.19	10	4,072	0.25%
2020/03/25	3	8.60	0	0.00	8.63	3	4,188	0.07%
2020/03/16	5	8.58	10	8.66	8.52	-5	4,672	-0.11%
2020/03/10	0	0.00	2	9.51	9.53	-2	4,756	-0.04%
2020/03/09	2	9.62	0	0.00	9.64	2	4,800	0.04%
2020/03/02	12	9.78	0	0.00	9.81	12	5,117	0.23%
2020/02/20	0	0.00	20	10.10	10.05	-20	5,888	-0.34%
2020/02/11	0	0.00	40	10.05	10.10	-40	6,769	-0.59%
2020/02/06	0	0.00	20	10.25	10.30	-20	6,942	-0.29%
2020/01/30	30	10.15	0	0.00	10.15	30	6,969	0.43%
2020/01/17	0	0.00	5	10.60	10.70	-5	6,909	-0.07%
2020/01/16	0	0.00	10	10.60	10.65	-10	6,937	-0.14%
2020/01/14	1	10.65	0	0.00	10.65	1	6,965	0.01%
2020/01/08	10	10.30	0	0.00	10.25	10	7,208	0.14%
2020/01/06	15	10.45	0	0.00	10.35	15	7,267	0.21%
2020/01/03	10	10.70	0	0.00	10.60	10	7,219	0.14%
2019/12/31	0	0.00	60	11.02	11.25	-60	6,988	-0.86%
2019/12/30	0	0.00	5	10.90	10.90	-5	6,052	-0.08%
2019/12/26	0	0.00	3	10.70	10.70	-3	5,789	-0.05%
2019/12/25	0	0.00	20	10.70	10.70	-20	5,749	-0.35%
2019/12/24	0	0.00	10	10.75	10.70	-10	5,745	-0.17%
2019/12/23	5	10.70	0	0.00	10.75	5	5,729	0.09%
2019/12/19	0	0.00	20	10.85	10.90	-20	5,572	-0.36%
2019/12/18	1	10.80	10	10.85	10.85	-9	5,472	-0.16%
2019/12/09	1	10.40	1	10.35	10.45	0	5,042	0.00%
2019/11/29	0	0.00	5	10.45	10.60	-5	4,779	-0.10%
2019/11/22	0	0.00	6	10.45	10.45	-6	4,376	-0.14%
2019/11/15	0	0.00	2	9.80	9.81	-2	3,754	-0.05%
2019/11/06	1	9.58	0	0.00	9.55	1	3,762	0.03%
2019/11/05	0	0.00	3	9.43	9.42	-3	3,665	-0.08%
2019/10/25	0	0.00	0	9.23	9.23	0	3,655	0.00%
2019/09/24	15	8.99	0	0.00	9.00	15	3,171	0.47%
2019/09/16	5	9.05	0	0.00	9.05	5	3,075	0.16%
2019/09/05	5	8.87	0	0.00	8.86	5	2,947	0.17%
2019/08/30	18	8.76	0	0.00	8.75	18	2,914	0.62%
2019/08/15	25	8.85	0	0.00	8.82	25	2,734	0.91%
2019/08/05	10	9.29	0	0.00	9.24	10	1,993	0.50%
2019/08/02	14	9.34	0	0.00	9.35	14	1,964	0.71%
2019/08/01	10	9.48	0	0.00	9.43	10	1,977	0.51%
2019/07/30	5	9.54	0	0.00	9.53	5	2,081	0.24%
2019/07/25	15	9.55	0	0.00	9.56	15	2,199	0.68%
2019/07/22	17	9.56	0	0.00	9.56	17	2,192	0.78%
2019/07/12	0	0.00	0	9.50	9.50	0	2,174	0.00%
2019/07/03	18	9.46	0	0.00	9.45	18	2,196	0.82%
2019/06/21	5	9.43	0	0.00	9.39	5	2,701	0.19%
2019/06/05	1	9.28	0	0.00	9.29	1	3,668	0.03%
2019/05/20	2	9.15	0	0.00	9.13	2	3,994	0.05%
2019/04/30	10	9.30	0	0.00	9.30	10	3,635	0.28%
2019/04/23	0	0.00	1	9.35	9.35	-1	3,583	-0.03%
2019/03/29	0	0.00	1	9.61	9.60	-1	3,039	-0.03%
2019/03/18	1	9.68	0	0.00	9.75	1	2,339	0.04%
2019/03/08	1	9.43	0	0.00	9.47	1	1,797	0.06%
2019/03/04	0	0.00	5	9.25	9.26	-5	1,632	-0.31%
2019/02/11	5	9.12	0	0.00	9.13	5	1,341	0.37%
2019/01/15	12	8.99	0	0.00	9.02	12	1,497	0.80%
2019/01/07	0	0.00	3	8.98	8.96	-3	1,703	-0.18%
2019/01/04	3	8.88	0	0.00	8.89	3	1,778	0.17%
2018/11/30	0.2	9.30	0	0.00	9.39	0.2	2,204	0.01%
2018/11/15	21	9.13	0	0.00	9.23	21	2,682	0.78%
2018/11/07	0	0.00	9	9.32	9.38	-9	2,755	-0.33%
2018/10/26	0	0.00	9.6	9.10	9.27	-9.6	3,111	-0.31%
2018/10/15	0.4	9.40	0	0.00	9.31	0.4	2,993	0.01%
2018/10/12	16	9.29	0	0.00	9.40	16	2,965	0.54%
2018/10/05	0	0.00	1	10.00	10.05	-1	2,723	-0.04%
2018/10/02	3	10.30	0	0.00	10.25	3	2,684	0.11%
2018/09/26	2	10.35	0	0.00	10.30	2	2,770	0.07%
2018/09/19	8	10.35	0	0.00	10.30	8	2,908	0.28%
2018/09/18	0	0.00	5	10.30	10.25	-5	2,887	-0.17%
2018/08/24	0	0.00	2	10.30	10.35	-2	3,284	-0.06%
2018/08/23	2	11.25	0	0.00	11.25	2	3,209	0.06%
2018/08/10	0	0.00	7	11.40	11.40	-7	3,062	-0.23%
2018/08/08	3	11.30	3	11.25	11.30	0	2,981	0.00%
2018/08/07	0	0.00	11	11.20	11.25	-11	2,946	-0.37%
2018/08/01	0	0.00	2	11.23	11.30	-2	2,809	-0.07%
2018/07/31	0	0.00	5	11.05	11.25	-5	2,797	-0.18%
2018/07/13	0	0.00	5	10.95	11.05	-5	2,892	-0.17%
2018/07/12	0	0.00	6	10.95	10.95	-6	2,917	-0.21%
2018/07/11	0	0.00	3	10.90	10.95	-3	2,933	-0.10%
2018/07/09	2	10.93	0	0.00	10.90	2	2,952	0.07%
2018/07/06	5	10.75	0	0.00	10.75	5	2,967	0.17%
2018/07/04	0	0.00	1	10.95	10.95	-1	2,895	-0.03%
2018/06/15	2	11.30	11	11.35	11.25	-9	2,787	-0.32%
2018/06/14	0	0.00	2	11.55	11.40	-2	2,694	-0.07%
2018/06/07	0	0.00	2	11.75	11.75	-2	2,593	-0.08%
2018/06/05	1	11.40	0	0.00	11.50	1	2,457	0.04%
2018/05/22	0	0.00	1	11.40	11.35	-1	2,381	-0.04%
2018/05/21	0	0.00	1	11.30	11.40	-1	2,381	-0.04%
2018/05/18	0	0.00	2	11.25	11.25	-2	2,358	-0.08%
2018/05/14	5	11.15	0	0.00	11.15	5	2,632	0.19%
2018/05/03	0	0.00	5	11.25	11.25	-5	2,872	-0.17%
2018/04/25	3	11.15	0	0.00	11.10	3	3,051	0.10%
2018/04/23	0	0.00	10	11.15	11.10	-10	3,203	-0.31%
2018/04/17	0	11.10	0	0.00	11.10	0	3,218	0.00%
2018/04/16	1	11.30	0	0.00	11.20	1	3,215	0.03%
2018/04/09	2	11.20	0	0.00	11.25	2	3,449	0.06%
2018/03/28	0	0.00	10	11.20	11.20	-10	3,525	-0.28%
2018/03/21	0	0.00	0.4	11.20	11.25	-0.4	3,608	-0.01%
2018/03/16	5	11.20	0	0.00	11.20	5	3,804	0.13%
2018/03/14	0	0.00	5	11.55	11.40	-5	3,777	-0.13%
2018/03/06	5	11.15	0	0.00	11.15	5	4,672	0.11%
2018/03/05	0	0.00	20	11.15	11.10	-20	4,771	-0.42%
2018/02/21	0	0.00	15	11.40	11.45	-15	5,044	-0.30%
2018/02/12	15	11.20	0	0.00	11.20	15	5,051	0.30%
2018/02/08	5	11.00	0	0.00	11.20	5	4,972	0.10%
2018/02/06	15	11.05	0	0.00	10.95	15	4,889	0.31%
2018/02/01	0	0.00	6	11.95	12.00	-6	4,694	-0.13%
2018/01/30	0	0.00	2	12.30	12.00	-2	4,661	-0.04%
2018/01/29	2	12.25	0	0.00	12.30	2	4,586	0.04%
2018/01/19	11	11.90	5	11.90	11.85	6	4,269	0.14%
2018/01/15	0	0.00	2	11.55	11.55	-2	3,910	-0.05%
2018/01/08	5	11.45	0	0.00	11.50	5	4,009	0.12%
2018/01/05	5	11.30	0	0.00	11.35	5	3,981	0.13%
2018/01/03	7	11.25	2	11.30	11.30	5	3,885	0.13%