群益證 (6005)-元大-歸仁券商分點個股進出

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
25.40
漲跌
--
漲幅
0.00%
成交量
7,788張
產業
上市金融類股
354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－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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
2024/05/22	1	25.35	2	25.33	25.40	-1	16,755	-0.01%
2024/05/21	2.8	25.19	5	25.15	25.40	-2.2	16,657	-0.01%
2024/05/20	11.4	26.08	8	25.56	25.75	3.4	16,514	0.02%
2024/05/17	3	25.87	1	26.45	26.45	2	16,307	0.01%
2024/05/16	0	0.00	15.2	26.47	26.40	-15.2	16,162	-0.09%
2024/05/15	11	25.33	9.5	25.70	25.60	1.6	15,853	0.01%
2024/05/14	0	0.00	1	24.80	24.95	-1	15,703	-0.01%
2024/05/13	1	24.60	1	24.60	24.60	0	15,576	0.00%
2024/05/10	1	24.90	2	24.90	24.80	-1	15,450	-0.01%
2024/05/09	11.8	23.91	0	0.00	23.75	11.8	15,082	0.08%
2024/05/08	13.4	24.44	11	24.36	24.15	2.4	14,783	0.02%
2024/05/07	12	25.74	4	25.88	25.75	8	14,178	0.06%
2024/05/06	0.4	26.83	3	26.60	26.95	-2.6	13,812	-0.02%
2024/05/03	2	26.50	3.9	26.11	26.20	-1.9	13,611	-0.01%
2024/05/02	3	25.35	4	25.51	25.80	-1	13,337	-0.01%
2024/04/30	0.5	24.85	10	24.86	24.90	-9.5	13,052	-0.07%
2024/04/29	3.5	24.69	15	24.80	24.95	-11.5	12,951	-0.09%
2024/04/26	1.2	23.93	1	24.00	23.90	0.2	12,610	0.00%
2024/04/25	7.2	24.25	10	24.12	23.85	-2.8	12,448	-0.02%
2024/04/24	2	24.15	0.3	24.30	24.50	1.7	12,287	0.01%
2024/04/23	4	24.45	2	24.50	24.30	2	11,977	0.02%
2024/04/22	19.5	24.34	13	24.36	24.70	6.5	11,562	0.06%
2024/04/19	19.3	23.08	21.3	23.23	23.50	-2	10,678	-0.02%
2024/04/18	0	0.00	20	22.79	23.20	-20	9,965	-0.20%
2024/04/17	1	21.20	0	0.00	21.20	1	9,257	0.01%
2024/04/16	2.6	21.14	0	0.00	21.05	2.6	9,106	0.03%
2024/04/15	0.4	21.32	1	21.60	21.60	-0.6	8,867	-0.01%
2024/04/12	4	21.68	0	0.00	21.75	4	8,757	0.05%
2024/04/11	4.1	21.58	1	21.55	21.55	3.1	8,604	0.04%
2024/04/10	0.2	21.45	8	21.28	21.35	-7.8	8,450	-0.09%
2024/04/09	16.5	21.25	9	21.43	21.40	7.5	8,264	0.09%
2024/04/08	14.1	21.03	6.1	21.44	21.45	8	7,941	0.10%
2024/04/03	3	19.70	1	19.65	19.75	2	7,514	0.03%
2024/04/02	7	19.71	2	19.73	19.70	5	7,444	0.07%
2024/04/01	2	19.58	5	19.43	19.70	-3	7,328	-0.04%
2024/03/29	0.7	19.07	10	19.15	19.15	-9.3	7,007	-0.13%
2024/03/28	3	18.98	1	19.20	18.95	2	6,912	0.03%
2024/03/26	0	0.00	2	18.90	18.90	-2	6,617	-0.03%
2024/03/25	1	19.00	0	0.00	19.00	1	6,522	0.02%
2024/03/22	1	19.00	2	19.05	19.10	-1	6,484	-0.02%
2024/03/21	0	0.00	32	19.09	19.15	-32	6,322	-0.51%
2024/03/20	4	18.70	0	0.00	18.50	4	5,987	0.07%
2024/03/19	0	0.00	6	18.87	18.85	-6	5,893	-0.10%
2024/03/18	20	18.55	3	18.57	18.70	17	5,813	0.29%
2024/03/15	3	18.67	2	18.80	18.60	1	5,680	0.02%
2024/03/14	13.1	18.83	3	18.95	18.80	10.1	5,393	0.19%
2024/03/13	1	18.45	12	18.40	18.45	-11	4,828	-0.23%
2024/03/12	13.2	18.29	7	18.26	18.35	6.2	4,662	0.13%
2024/03/11	0	0.00	62	18.10	18.10	-62	4,528	-1.37%
2024/03/08	7	18.01	1	18.25	17.80	6	4,369	0.14%
2024/03/07	50	18.00	10	17.93	18.00	40	4,093	0.98%
2024/03/06	6	17.72	62	17.66	17.75	-56	3,869	-1.45%
2024/03/05	1	17.45	10	17.57	17.60	-9	3,824	-0.24%
2024/03/04	9	17.28	1	17.30	17.30	8	3,724	0.21%
2024/03/01	1	17.10	1	17.05	17.05	0	3,648	0.00%
2024/02/29	2	16.75	3	16.75	16.75	-1	3,557	-0.03%
2024/02/27	5	16.50	0	0.00	16.50	5	3,410	0.15%
2024/02/23	0	0.00	54	16.50	16.45	-54	3,362	-1.61%
2024/02/22	0	0.00	1	16.45	16.45	-1	3,387	-0.03%
2024/02/21	2	16.38	0	0.00	16.35	2	3,386	0.06%
2024/02/20	103	16.50	0	0.00	16.45	103	3,397	3.03%	大買/鉅額交易
2024/02/19	0	0.00	3	16.53	16.55	-3	3,366	-0.09%
2024/02/16	0	0.00	12	16.26	16.40	-12	3,371	-0.36%
2024/02/05	2	16.00	0	0.00	16.05	2	3,246	0.06%
2024/01/31	2	16.03	0	0.00	16.10	2	3,238	0.06%
2024/01/30	1	16.10	0	0.00	16.10	1	3,229	0.03%
2024/01/29	3	16.15	3	16.18	16.20	0	3,237	0.00%
2024/01/26	0	0.00	5	16.13	16.15	-5	3,232	-0.15%
2024/01/25	0	0.00	1	16.05	16.05	-1	3,202	-0.03%
2024/01/22	0	0.00	1	15.85	15.80	-1	3,192	-0.03%
2024/01/18	2	15.65	0	0.00	15.60	2	3,165	0.06%
2024/01/17	0	0.00	4	15.50	15.50	-4	3,145	-0.13%
2024/01/09	1	16.10	0	0.00	16.15	1	3,150	0.03%
2024/01/08	0	0.00	3	16.32	16.30	-3	3,132	-0.10%
2024/01/04	0	0.00	1	16.10	16.10	-1	3,096	-0.03%
2024/01/03	1	16.05	0	0.00	16.05	1	3,178	0.03%
2024/01/02	3	16.30	1	16.35	16.30	2	3,129	0.06%
2023/12/29	12	16.28	5	16.29	16.35	7	3,083	0.23%
2023/12/28	5	16.15	2	16.15	16.15	3	3,054	0.10%
2023/12/27	0	0.00	2	16.08	16.10	-2	3,016	-0.07%
2023/12/26	0	0.00	1	16.00	16.00	-1	3,002	-0.03%
2023/12/25	1	15.90	0	0.00	15.85	1	3,010	0.03%
2023/12/20	0	0.00	3	16.03	16.10	-3	2,957	-0.10%
2023/12/19	1	16.00	0	0.00	16.00	1	2,935	0.03%
2023/12/18	0	0.00	2	16.20	16.20	-2	2,924	-0.07%
2023/12/15	0	0.00	1	16.25	16.20	-1	2,911	-0.03%
2023/12/14	0	0.00	15.2	16.08	16.15	-15.2	2,793	-0.54%
2023/12/11	0	0.00	1	15.95	15.95	-1	2,748	-0.04%
2023/12/08	0	0.00	1	15.80	15.90	-1	2,697	-0.04%
2023/11/28	0	0.00	6	15.40	15.40	-6	2,366	-0.25%
2023/11/20	0	0.00	1	15.20	15.20	-1	2,262	-0.04%
2023/11/17	1	15.15	4	15.15	15.20	-3	2,263	-0.13%
2023/11/16	0	0.00	4	15.05	15.05	-4	2,246	-0.18%
2023/11/14	0	0.00	1	14.75	14.75	-1	2,205	-0.05%
2023/11/10	0	0.00	0.3	14.60	14.60	-0.3	2,286	-0.01%
2023/11/06	0	0.00	3	14.80	14.80	-3	2,567	-0.12%
2023/10/27	0.1	14.50	0	0.00	14.45	0.1	3,001	0.00%
2023/10/23	1	14.45	1	14.35	14.35	0	3,499	0.00%
2023/10/11	0	0.00	1	14.50	14.60	-1	4,171	-0.02%
2023/10/06	0	0.00	5	14.45	14.45	-5	4,157	-0.12%
2023/10/04	1.2	14.26	0	0.00	14.20	1.2	4,340	0.03%
2023/10/03	2.1	14.58	16	14.60	14.55	-13.9	4,354	-0.32%
2023/10/02	4	14.65	0	0.00	14.65	4	4,426	0.09%
2023/09/27	0	0.00	3	14.58	14.60	-3	4,525	-0.07%
2023/09/26	1.2	14.61	0	0.00	14.60	1.2	4,540	0.03%
2023/09/22	1.1	14.70	1	14.70	14.65	0.1	4,622	0.00%
2023/09/21	2	14.78	0	0.00	14.75	2	4,630	0.04%
2023/09/20	1	15.00	0	0.00	15.00	1	4,599	0.02%
2023/09/19	0	0.00	2	15.10	15.10	-2	4,641	-0.04%
2023/09/14	0	0.00	2	15.08	15.20	-2	4,690	-0.04%
2023/09/12	0	0.00	3	14.85	14.85	-3	4,760	-0.06%
2023/09/11	1	14.75	0	0.00	14.75	1	4,835	0.02%
2023/09/08	1.2	14.80	3	14.75	14.80	-1.9	4,908	-0.04%
2023/09/07	0.3	14.80	0	0.00	14.70	0.3	4,990	0.01%
2023/09/06	1	14.80	15	14.80	14.80	-14	5,072	-0.28%
2023/09/04	1	14.90	0	0.00	14.95	1	5,546	0.02%
2023/08/29	0	0.00	8	14.75	14.80	-8	5,932	-0.13%
2023/08/28	0.3	14.85	0	0.00	14.75	0.3	5,959	0.01%
2023/08/24	0	0.00	121	14.95	14.90	-121	6,024	-2.01%	大賣/鉅額交易
2023/08/22	0.1	14.80	3	14.90	14.70	-2.9	6,065	-0.05%
2023/08/21	122.2	14.87	0	0.00	14.80	122.2	6,062	2.01%	大買/鉅額交易
2023/08/18	1	14.70	5	14.60	14.65	-4	6,048	-0.07%
2023/08/17	14	14.45	0	0.00	14.65	14	6,052	0.23%
2023/08/16	4	14.65	6	14.65	14.65	-2	6,031	-0.03%
2023/08/15	6	14.90	0	0.00	14.90	6	6,100	0.10%
2023/08/14	5	14.90	0	0.00	14.80	5	6,201	0.08%
2023/08/09	0	15.40	13	15.22	15.30	-13	6,466	-0.20%
2023/08/04	0	0.00	4	15.60	15.60	-4	6,579	-0.06%
2023/08/02	4	15.35	0	0.00	15.35	4	6,546	0.06%
2023/08/01	1	15.85	0	0.00	15.90	1	6,439	0.02%
2023/07/28	2	15.95	1	15.95	15.95	1	6,416	0.02%
2023/07/27	6	15.89	3	16.00	15.95	3	6,368	0.05%
2023/07/26	3	15.98	24	15.90	15.85	-21	6,256	-0.34%
2023/07/25	0	0.00	2	15.65	15.55	-2	6,067	-0.03%
2023/07/24	0	0.00	12	15.18	15.10	-12	5,905	-0.20%
2023/07/21	0	0.00	3	15.05	15.00	-3	5,819	-0.05%
2023/07/20	0	0.00	2	15.15	15.15	-2	5,808	-0.03%
2023/07/19	0	0.00	3	14.95	14.95	-3	5,807	-0.05%
2023/07/18	0	0.00	11	14.95	14.85	-11	5,810	-0.19%
2023/07/17	1	15.05	5	14.94	15.05	-4	5,835	-0.07%
2023/07/14	0	0.00	19	14.55	14.65	-19	5,861	-0.32%
2023/07/12	0	0.00	1	14.55	14.50	-1	6,064	-0.02%
2023/07/10	3	14.47	0	0.00	14.30	3	6,216	0.05%
2023/07/07	2	14.35	0	0.00	14.40	2	6,164	0.03%
2023/07/06	3	14.30	0	0.00	14.20	3	6,174	0.05%
2023/07/05	0	0.00	5	14.50	14.45	-5	6,114	-0.08%
2023/06/30	3	14.30	5	14.25	14.25	-2	6,065	-0.03%
2023/06/29	0	0.00	3	14.20	14.25	-3	6,031	-0.05%
2023/06/28	0	0.00	6	14.24	14.25	-6	5,994	-0.10%
2023/06/27	3	14.27	0	0.00	14.15	3	5,985	0.05%
2023/06/26	5	14.40	0	0.00	14.40	5	5,939	0.08%
2023/06/21	0	0.00	1	14.60	14.55	-1	5,909	-0.02%
2023/06/19	0	0.00	5	14.60	14.50	-5	5,906	-0.08%
2023/06/15	11	14.55	0	0.00	14.55	11	5,862	0.19%
2023/06/14	1	14.70	1	14.75	14.65	0	5,828	0.00%
2023/06/13	3	14.60	1	14.75	14.80	2	5,787	0.03%
2023/06/12	8	14.48	0	0.00	14.45	8	5,707	0.14%
2023/06/09	4	14.85	0	0.00	14.65	4	5,633	0.07%
2023/06/08	2	14.85	36	14.88	14.95	-34	5,535	-0.61%
2023/06/07	0	0.00	1	14.55	14.50	-1	5,193	-0.02%
2023/06/06	2	14.30	0	0.00	14.25	2	5,100	0.04%
2023/06/02	0	0.00	3	14.10	14.05	-3	4,950	-0.06%
2023/05/31	1	13.90	0	0.00	13.90	1	4,840	0.02%
2023/05/26	11	13.65	0	0.00	13.70	11	4,834	0.23%
2023/05/25	1	13.70	0	0.00	13.65	1	4,836	0.02%
2023/05/24	3	13.75	0	0.00	13.70	3	4,863	0.06%
2023/05/23	1	13.60	0	0.00	13.75	1	4,862	0.02%
2023/05/22	0	0.00	4	13.55	13.55	-4	4,851	-0.08%
2023/05/19	0	0.00	3	13.50	13.50	-3	4,841	-0.06%
2023/05/12	1	13.30	20	13.20	13.30	-19	4,215	-0.45%
2023/05/11	0	0.00	17	13.76	13.70	-17	4,114	-0.41%
2023/05/10	1	13.75	0	0.00	13.85	1	4,121	0.02%
2023/05/04	10	14.05	0	0.00	14.10	10	4,009	0.25%
2023/05/03	0	0.00	3	13.75	13.95	-3	3,936	-0.08%
2023/04/28	0	0.00	1	13.70	13.70	-1	3,942	-0.03%
2023/04/21	1	13.40	0	0.00	13.45	1	3,672	0.03%
2023/04/20	1	13.50	1	13.75	13.70	0	3,588	0.00%
2023/04/19	0	0.00	6	13.80	13.85	-6	3,503	-0.17%
2023/04/18	0	0.00	1	13.45	13.40	-1	3,290	-0.03%
2023/04/17	1	13.40	5	13.40	13.35	-4	3,165	-0.13%
2023/04/14	0	0.00	23	12.69	13.70	-23	2,893	-0.79%
2023/04/12	0	0.00	1	12.50	12.50	-1	2,565	-0.04%
2023/04/11	0	0.00	1	12.40	12.45	-1	2,578	-0.04%
2023/03/27	1	12.00	0	0.00	12.05	1	2,480	0.04%
2023/03/23	1	12.15	0	0.00	12.20	1	2,516	0.04%
2023/03/22	0	0.00	1	12.15	12.15	-1	2,516	-0.04%
2023/03/21	1	12.05	1	12.20	12.05	0	2,502	0.00%
2023/03/16	0.1	11.50	0	0.00	11.55	0.1	2,407	0.00%
2023/03/15	0	0.00	0.5	11.70	11.70	-0.5	2,390	-0.02%
2023/03/14	1	11.80	0	0.00	11.75	1	2,385	0.04%
2023/03/10	1	11.95	1	11.92	11.90	0	2,384	0.00%
2023/03/09	0	0.00	51	12.20	12.20	-51	2,402	-2.12%
2023/03/08	1	12.30	0	0.00	12.30	1	2,451	0.04%
2023/03/07	0	0.00	1	12.25	12.35	-1	2,459	-0.04%
2023/03/03	1	11.85	0	0.00	11.85	1	2,433	0.04%
2023/03/02	1	11.85	0	0.00	11.85	1	2,432	0.04%
2023/03/01	2	11.93	0	0.00	11.90	2	2,409	0.08%
2023/02/24	7	12.03	0	0.00	12.15	7	2,349	0.30%
2023/02/23	53	12.00	0	0.00	12.05	53	2,322	2.28%
2023/02/22	1	12.05	0	0.00	11.95	1	2,310	0.04%
2023/02/17	0	0.00	3	11.80	11.75	-3	2,284	-0.13%
2023/02/16	3	11.75	0	0.00	11.75	3	2,286	0.13%
2023/02/15	1	11.90	0	0.00	11.85	1	2,308	0.04%
2023/02/13	1	11.90	0	0.00	11.90	1	2,345	0.04%
2023/02/10	1	11.90	0	0.00	11.90	1	2,327	0.04%
2023/02/09	1	12.20	0	0.00	12.15	1	2,272	0.04%
2023/02/07	0	0.00	1	11.95	11.95	-1	2,146	-0.05%
2023/02/06	0	0.00	11	11.85	11.85	-11	2,125	-0.52%
2023/02/03	10	11.90	1	11.95	11.95	9	2,120	0.42%
2023/01/30	0	0.00	1.3	11.51	11.50	-1.3	2,063	-0.06%
2023/01/16	2	11.33	2	11.35	11.30	0	2,070	0.00%
2023/01/13	0	0.00	2	11.35	11.25	-2	2,085	-0.10%
2023/01/10	2	11.25	0	0.00	11.30	2	2,197	0.09%
2022/12/20	1	11.10	0	0.00	11.15	1	2,299	0.04%
2022/12/14	1	11.40	0	0.00	11.50	1	2,259	0.04%
2022/12/06	1	11.55	0	0.00	11.55	1	2,240	0.04%
2022/12/05	2	11.75	2	11.70	11.70	0	2,228	0.00%
2022/12/01	3	11.85	3	11.60	11.75	0	2,188	0.00%
2022/11/30	11	11.63	1	11.70	11.75	10	2,132	0.47%
2022/11/29	5	11.25	2	11.38	11.45	3	2,070	0.14%
2022/11/28	0	0.00	2	11.15	11.25	-2	2,040	-0.10%
2022/11/25	0	0.00	2	11.30	11.35	-2	2,043	-0.10%
2022/11/17	1	11.05	0	0.00	11.05	1	2,078	0.05%
2022/11/16	1	11.05	0	0.00	11.15	1	2,082	0.05%
2022/11/15	1	11.00	7	11.11	11.25	-6	2,061	-0.29%
2022/11/08	2	10.45	0	0.00	10.45	2	1,943	0.10%
2022/11/07	0	0.00	3	10.35	10.40	-3	1,972	-0.15%
2022/11/04	1	10.20	2	10.23	10.30	-1	1,997	-0.05%
2022/11/02	0	0.00	2	10.30	10.30	-2	2,019	-0.10%
2022/10/28	0	0.00	3	10.25	10.00	-3	2,047	-0.15%
2022/10/27	0	0.00	4	10.10	10.10	-4	2,000	-0.20%
2022/10/20	1.1	9.81	0	0.00	10.00	1.1	1,975	0.05%
2022/10/17	2	9.99	0	0.00	10.05	2	1,874	0.11%
2022/10/14	0	0.00	1	10.15	10.15	-1	1,853	-0.05%
2022/10/13	3	10.00	0	0.00	10.05	3	1,868	0.16%
2022/10/04	0	0.00	1	10.50	10.50	-1	2,318	-0.04%
2022/10/03	1	10.40	0	0.00	10.45	1	2,396	0.04%
2022/09/30	0	0.00	3	10.40	10.55	-3	2,452	-0.12%
2022/09/16	5	11.27	0	0.00	11.05	5	2,559	0.20%
2022/09/15	0.8	11.55	0	0.00	11.55	0.8	2,505	0.03%
2022/09/08	0.1	11.50	0	0.00	11.55	0.1	2,731	0.00%
2022/09/07	1	11.25	0	0.00	11.30	1	2,749	0.04%
2022/09/06	2	11.55	0	0.00	11.45	2	2,766	0.07%
2022/09/02	0	0.00	2	11.75	11.75	-2	2,820	-0.07%
2022/09/01	7	11.76	0	0.00	11.85	7	2,839	0.25%
2022/08/31	1	11.90	0	0.00	11.95	1	2,821	0.04%
2022/08/29	1	11.95	0	0.00	11.90	1	2,799	0.04%
2022/08/24	1	12.05	0	0.00	12.05	1	2,796	0.04%
2022/08/23	1	12.05	0	0.00	12.00	1	2,813	0.04%
2022/08/22	3	12.20	0	0.00	12.20	3	2,846	0.11%
2022/08/19	0	0.00	1	12.25	12.30	-1	2,876	-0.03%
2022/08/17	0	0.00	2	12.25	12.20	-2	2,906	-0.07%
2022/08/15	10	12.15	0	0.00	12.20	10	2,907	0.34%
2022/08/12	0	0.00	6	12.13	12.20	-6	2,893	-0.21%
2022/08/10	1	11.50	0	0.00	11.60	1	2,893	0.03%
2022/08/09	2	11.58	1	11.60	11.60	1	2,902	0.03%
2022/08/05	1	11.45	0	0.00	11.50	1	3,024	0.03%
2022/08/04	0.1	11.15	0	0.00	11.15	0.1	3,164	0.00%
2022/08/01	1	11.50	0	0.00	11.55	1	3,330	0.03%
2022/07/28	0	0.00	1	11.45	11.45	-1	3,349	-0.03%
2022/07/26	0	11.35	0	0.00	11.40	0	3,343	0.00%
2022/07/25	3.1	11.45	0	0.00	11.40	3.1	3,363	0.09%
2022/07/21	5	11.15	0	0.00	11.15	5	3,474	0.14%
2022/07/20	0	0.00	2	11.15	11.05	-2	3,513	-0.06%
2022/07/15	7	10.83	0	0.00	10.75	7	3,589	0.20%
2022/07/14	1	11.20	0	0.00	11.15	1	3,542	0.03%
2022/07/12	10	12.39	1	12.50	12.50	9	3,354	0.27%
2022/07/08	0	0.00	23	13.67	13.60	-23	3,170	-0.73%
2022/07/07	1	13.50	1.1	13.65	13.65	-0.1	3,146	0.00%
2022/07/06	9	13.63	0.5	13.77	13.60	8.5	3,146	0.27%
2022/07/05	0	0.00	1	13.90	13.90	-1	3,343	-0.03%
2022/07/04	2	13.55	0	0.00	13.60	2	3,543	0.06%
2022/07/01	4.1	13.66	0	0.00	13.55	4.1	3,574	0.11%
2022/06/30	0.1	14.10	0	0.00	14.00	0.1	3,545	0.00%
2022/06/29	2	14.13	0	0.00	14.20	2	3,523	0.06%
2022/06/28	1	14.30	0	0.00	14.30	1	3,507	0.03%
2022/06/27	0	0.00	1	14.50	14.50	-1	3,545	-0.03%
2022/06/24	2	14.20	1	14.30	14.30	1	3,536	0.03%
2022/06/23	0	0.00	5	14.15	14.15	-5	3,532	-0.14%
2022/06/22	2.5	14.00	0	0.00	14.10	2.5	3,549	0.07%
2022/06/21	3.5	14.11	5	14.14	14.25	-1.5	3,524	-0.04%
2022/06/17	1.1	14.07	0	0.00	14.05	1.1	3,441	0.03%
2022/06/16	1	14.35	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	0.1	14.30	1	14.40	14.35	-0.9	3,463	-0.03%
2022/06/13	1.1	14.30	0	0.00	14.30	1.1	3,482	0.03%
2022/06/02	1	14.80	1	14.85	14.80	0	3,560	0.00%
2022/06/01	1	14.80	0	0.00	14.80	1	3,667	0.03%
2022/05/31	2	14.73	0	0.00	14.85	2	3,668	0.05%
2022/05/30	4	14.78	1	14.60	14.85	3	3,660	0.08%
2022/05/27	0	0.00	2	14.38	14.40	-2	3,644	-0.05%
2022/05/26	1	14.15	0	0.00	14.15	1	3,641	0.03%
2022/05/25	1	14.10	2	14.20	14.10	-1	3,658	-0.03%
2022/05/24	2	14.08	0	0.00	14.00	2	3,773	0.05%
2022/05/23	1	14.15	25	14.13	14.10	-24	3,752	-0.64%
2022/05/20	1	14.15	6	14.12	14.10	-5	3,806	-0.13%
2022/05/19	4	14.08	0	0.00	14.05	4	3,809	0.11%
2022/05/18	0	0.00	6	14.39	14.40	-6	3,797	-0.16%
2022/05/16	5	14.09	32	14.02	14.10	-27	3,786	-0.71%
2022/05/13	2	14.15	0	0.00	14.25	2	3,752	0.05%
2022/05/12	7	14.41	0	0.00	14.00	7	3,756	0.19%
2022/05/11	4	14.85	0	0.00	14.85	4	3,613	0.11%
2022/05/10	3	15.15	0.1	15.05	15.15	2.9	3,549	0.08%
2022/05/09	3.1	15.17	0.7	15.25	15.15	2.4	3,531	0.07%
2022/05/06	1	15.70	2	15.70	15.75	-1	3,470	-0.03%
2022/05/05	1	15.90	0	0.00	15.90	1	3,496	0.03%
2022/05/04	3	15.85	0	0.00	15.85	3	3,518	0.09%
2022/05/03	0	0.00	3	15.87	15.85	-3	3,563	-0.08%
2022/04/29	1	15.70	0	0.00	15.70	1	3,607	0.03%
2022/04/28	2	15.58	3	15.62	15.55	-1	3,654	-0.03%
2022/04/27	11.1	15.56	2.5	15.61	15.55	8.6	3,652	0.23%
2022/04/26	3	15.92	1	15.95	15.90	2	3,649	0.05%
2022/04/25	10.1	15.84	2	15.88	15.80	8.1	3,616	0.22%
2022/04/22	3.1	16.14	0.5	16.26	16.20	2.6	3,596	0.07%
2022/04/21	0	0.00	1.5	16.30	16.30	-1.5	3,637	-0.04%
2022/04/19	2	16.13	2	16.21	16.20	0	3,782	0.00%
2022/04/18	6	16.08	10	16.00	16.00	-4	3,853	-0.10%
2022/04/15	0	16.30	5	16.25	16.20	-5	3,856	-0.13%
2022/04/14	0	0.00	1	16.28	16.25	-1	3,887	-0.03%
2022/04/13	3	16.20	0	0.00	16.25	3	3,907	0.08%
2022/04/12	0.3	16.25	0	0.00	16.20	0.3	3,909	0.01%
2022/04/11	9	16.33	13.3	16.26	16.30	-4.3	3,900	-0.11%
2022/04/08	5	16.65	1	16.65	16.70	4	3,776	0.11%
2022/04/07	2	16.25	0	0.00	16.15	2	3,597	0.06%
2022/04/06	0	0.00	4	16.40	16.40	-4	3,604	-0.11%
2022/04/01	1	16.40	2	16.40	16.45	-1	3,607	-0.03%
2022/03/30	0	0.00	1	16.45	16.45	-1	3,631	-0.03%
2022/03/28	3	16.30	1	16.40	16.35	2	3,606	0.06%
2022/03/25	0	0.00	1	16.40	16.35	-1	3,618	-0.03%
2022/03/24	0	0.00	1	16.35	16.35	-1	3,607	-0.03%
2022/03/23	1	16.20	0	0.00	16.20	1	3,622	0.03%
2022/03/17	10	16.15	0	0.00	16.15	10	3,591	0.28%
2022/03/16	5	15.89	0	0.00	15.80	5	3,568	0.14%
2022/03/15	2	15.75	0	0.00	15.75	2	3,562	0.06%
2022/03/11	3	15.70	15	15.70	15.65	-12	3,635	-0.33%
2022/03/09	5	15.25	0	0.00	15.40	5	3,615	0.14%
2022/03/08	3	15.10	0	0.00	15.05	3	3,614	0.08%
2022/03/07	19	15.52	16	15.45	15.30	3	3,576	0.08%
2022/03/04	2	15.88	5	15.80	15.90	-3	3,506	-0.09%
2022/03/01	0	0.00	1.3	15.99	16.00	-1.3	3,578	-0.04%
2022/02/24	4	15.69	0	0.00	15.75	4	3,581	0.11%
2022/02/22	1	16.05	0	0.00	16.05	1	3,614	0.03%
2022/02/21	2	16.15	1	16.25	16.30	1	3,759	0.03%
2022/02/17	1	16.35	1	16.35	16.30	0	3,875	0.00%
2022/02/16	2	16.30	5.1	16.30	16.35	-3.1	3,905	-0.08%
2022/02/15	3	16.32	5.1	16.29	16.20	-2.1	3,950	-0.05%
2022/02/14	14.1	16.30	0.6	16.30	16.25	13.5	3,939	0.34%
2022/02/11	1.2	16.70	0	0.00	16.70	1.2	4,013	0.03%
2022/02/10	3	16.75	1.1	16.80	16.80	1.9	4,024	0.05%
2022/02/09	0	0.00	1	16.80	16.80	-1	4,128	-0.02%
2022/02/07	0	0.00	5	16.58	16.55	-5	4,117	-0.12%
2022/01/26	2	16.25	0	0.00	16.15	2	4,087	0.05%
2022/01/21	1	16.45	0.3	16.50	16.45	0.7	4,014	0.02%
2022/01/20	0.1	16.70	0	0.00	16.75	0.1	3,959	0.00%
2022/01/19	4.2	16.70	0	0.00	16.60	4.2	3,927	0.11%
2022/01/17	4	16.98	0	0.00	16.85	4	3,856	0.10%
2022/01/14	3	17.30	12	17.21	17.10	-9	3,787	-0.24%
2022/01/13	2	17.05	1	17.20	17.25	1	3,746	0.03%
2022/01/12	3	16.97	0	0.00	16.95	3	3,653	0.08%
2022/01/11	9	17.01	1	17.00	17.00	8	3,611	0.22%
2022/01/10	2	16.95	4	17.00	16.95	-2	3,550	-0.06%
2022/01/07	2	16.90	2.8	16.93	16.85	-0.8	3,504	-0.02%
2022/01/06	0	0.00	0.2	16.95	16.90	-0.2	3,477	0.00%
2022/01/05	3	16.83	0	0.00	16.90	3	3,444	0.09%
2022/01/04	0	0.00	5	16.93	16.95	-5	3,433	-0.15%
2022/01/03	0	0.00	5	16.98	16.95	-5	3,413	-0.15%
2021/12/30	3	16.85	1	16.85	16.95	2	3,322	0.06%
2021/12/29	3.8	16.84	3.3	16.85	16.90	0.5	3,309	0.02%
2021/12/28	10.5	16.74	10	16.75	16.75	0.5	3,293	0.02%
2021/12/23	0	0.00	2	16.55	16.55	-2	3,302	-0.06%
2021/12/21	0	0.00	4	16.50	16.55	-4	3,319	-0.12%
2021/12/20	0	0.00	2	16.30	16.30	-2	3,307	-0.06%
2021/12/16	0	0.00	2	16.35	16.45	-2	3,286	-0.06%
2021/12/15	1	16.35	4	16.40	16.35	-3	3,343	-0.09%
2021/12/10	0	0.00	5	16.68	16.75	-5	3,389	-0.15%
2021/12/08	4	16.70	0	0.00	16.60	4	3,382	0.12%
2021/12/03	0	0.00	1	16.30	16.35	-1	3,328	-0.03%
2021/12/02	0	0.00	2	16.10	16.20	-2	3,336	-0.06%
2021/11/29	0	0.00	5	16.20	16.10	-5	3,310	-0.15%
2021/11/26	1	16.20	9	16.42	16.25	-8	3,281	-0.24%
2021/11/25	0	0.00	2	16.55	16.65	-2	3,253	-0.06%
2021/11/24	3	16.55	4	16.60	16.55	-1	3,264	-0.03%
2021/11/22	0	0.00	3	16.75	16.75	-3	3,277	-0.09%
2021/11/19	0	0.00	9.2	16.68	16.70	-9.2	3,250	-0.28%
2021/11/18	19	16.79	2	16.80	16.80	17	3,182	0.53%
2021/11/17	10	16.25	26	16.38	16.50	-16	2,998	-0.53%
2021/11/16	1	16.05	0	0.00	16.15	1	2,911	0.03%
2021/11/15	4	16.09	10	16.10	16.10	-6	2,937	-0.20%
2021/11/12	14	15.85	5	15.90	15.95	9	2,970	0.30%
2021/11/10	5	15.58	50	15.57	15.70	-45	3,100	-1.45%
2021/11/09	3	15.60	10	15.69	15.65	-7	3,038	-0.23%
2021/11/05	3	15.12	0	0.00	15.25	3	3,039	0.10%
2021/11/03	0	0.00	1	15.15	15.30	-1	3,169	-0.03%
2021/10/29	5	15.15	0	0.00	15.15	5	3,207	0.16%
2021/10/28	7	15.20	1	15.20	15.15	6	3,236	0.19%
2021/10/27	25	15.28	0	0.00	15.30	25	3,294	0.76%
2021/10/25	2	15.30	0.4	15.25	15.30	1.6	3,663	0.04%
2021/10/22	18	15.39	0	0.00	15.35	18	3,866	0.47%
2021/10/20	0	0.00	1	15.30	15.30	-1	4,173	-0.02%
2021/10/18	0.2	15.05	3	15.15	15.20	-2.8	4,341	-0.06%
2021/10/12	0	0.00	8	14.98	14.90	-8	4,732	-0.17%
2021/10/08	0	0.00	2	15.05	15.05	-2	4,850	-0.04%
2021/10/06	0	0.00	6	15.00	15.00	-6	5,019	-0.12%
2021/10/05	4	14.68	0	0.00	14.90	4	5,051	0.08%
2021/10/04	1	14.75	0	0.00	14.70	1	5,094	0.02%
2021/10/01	4	15.00	0	0.00	14.95	4	5,133	0.08%
2021/09/29	1	15.15	8	15.15	15.20	-7	5,348	-0.13%
2021/09/28	0	0.00	1	15.35	15.40	-1	5,436	-0.02%
2021/09/23	1	15.20	0	0.00	15.25	1	5,726	0.02%
2021/09/22	4	14.95	0	0.00	14.95	4	5,777	0.07%
2021/09/16	0	0.00	2	15.55	15.40	-2	5,776	-0.03%
2021/09/14	4	15.65	0	0.00	15.60	4	5,913	0.07%
2021/09/10	11	15.20	12	15.25	15.30	-1	6,058	-0.02%
2021/09/09	1	15.15	0	0.00	15.10	1	6,168	0.02%
2021/09/07	1	15.30	0	0.00	15.30	1	6,218	0.02%
2021/09/06	3	15.47	0	0.00	15.40	3	6,263	0.05%
2021/09/02	0	0.00	2	15.80	15.70	-2	6,336	-0.03%
2021/09/01	1	15.85	0	0.00	15.85	1	6,414	0.02%
2021/08/30	0	0.00	1	15.80	15.85	-1	6,613	-0.02%
2021/08/27	1	15.70	25	15.70	15.70	-24	6,674	-0.36%
2021/08/25	1	15.45	3	15.50	15.55	-2	6,761	-0.03%
2021/08/24	0	0.00	1	15.40	15.50	-1	6,853	-0.01%
2021/08/19	2	14.95	3	15.05	15.00	-1	7,318	-0.01%
2021/08/18	1	15.00	0	0.00	15.35	1	7,344	0.01%
2021/08/16	14	14.86	0	0.00	14.75	14	7,425	0.19%
2021/08/13	9	15.33	0	0.00	15.25	9	7,547	0.12%
2021/08/12	1	15.55	10	15.50	15.60	-9	7,632	-0.12%
2021/08/11	2	15.70	1	15.85	15.65	1	7,764	0.01%
2021/08/10	9	15.92	0	0.00	15.95	9	7,977	0.11%
2021/08/09	0	0.00	2	16.05	16.20	-2	8,277	-0.02%
2021/08/05	1	15.90	0	0.00	15.85	1	8,802	0.01%
2021/08/03	11	15.78	0	0.00	15.75	11	10,126	0.11%
2021/07/30	20	16.06	1	16.10	16.00	19	10,694	0.18%
2021/07/29	0	0.00	20	17.15	17.20	-20	10,756	-0.19%
2021/07/28	4	16.88	0	0.00	17.05	4	10,864	0.04%
2021/07/27	2	17.25	3	17.25	17.20	-1	11,249	-0.01%
2021/07/26	14	17.59	0	0.00	17.50	14	11,528	0.12%
2021/07/23	25	17.67	0	0.00	17.70	25	12,031	0.21%
2021/07/22	2	17.45	56	17.46	17.45	-54	12,240	-0.44%
2021/07/21	1	17.55	2	17.35	17.40	-1	12,592	-0.01%
2021/07/20	6	17.53	26	17.43	17.45	-20	13,084	-0.15%
2021/07/19	15	17.73	0	0.00	17.80	15	13,321	0.11%
2021/07/16	2	17.70	20	17.69	17.70	-18	14,103	-0.13%
2021/07/15	6	17.55	52	17.35	17.60	-46	14,383	-0.32%
2021/07/14	0	0.00	120	17.24	17.25	-120	14,753	-0.81%	大賣/鉅額交易
2021/07/13	0	0.00	20	17.36	17.20	-20	15,516	-0.13%
2021/07/12	6	17.39	0	0.00	17.35	6	15,851	0.04%
2021/07/09	0	0.00	11	17.23	17.25	-11	16,041	-0.07%
2021/07/08	2	17.40	2	17.35	17.30	0	16,191	0.00%
2021/07/07	3	17.20	2	17.35	17.15	1	16,401	0.01%
2021/07/06	0	0.00	4	17.40	17.45	-4	16,643	-0.02%
2021/07/05	2	17.10	9	17.13	17.20	-7	16,652	-0.04%
2021/07/02	2	16.95	0	0.00	16.90	2	16,708	0.01%
2021/07/01	1	17.15	2	17.20	16.95	-1	16,780	-0.01%
2021/06/29	0	0.00	1	16.70	16.65	-1	16,922	-0.01%
2021/06/25	11	16.75	1	16.80	16.70	10	17,300	0.06%
2021/06/22	2	16.38	1	16.35	16.35	1	18,269	0.01%
2021/06/21	7	16.16	5	16.10	16.10	2	18,332	0.01%
2021/06/18	112	16.57	2	16.70	16.40	110	18,345	0.60%	大買/鉅額交易
2021/06/17	3	16.53	0	0.00	16.60	3	18,306	0.02%
2021/06/16	2	16.55	0	0.00	16.55	2	18,454	0.01%
2021/06/15	0	0.00	2	16.60	16.65	-2	18,507	-0.01%
2021/06/11	1	16.75	0	0.00	16.75	1	18,488	0.01%
2021/06/10	23	16.69	5	16.60	16.80	18	18,535	0.10%
2021/06/09	7	16.86	11	17.00	16.75	-4	18,714	-0.02%
2021/06/08	6	17.07	1	17.15	17.00	5	18,820	0.03%
2021/06/07	4	17.00	4	16.93	17.10	0	19,045	0.00%
2021/06/04	4	17.53	2	17.55	17.50	2	18,928	0.01%
2021/06/03	0	0.00	10	17.73	17.75	-10	18,984	-0.05%
2021/06/02	10	17.75	4	17.80	17.70	6	19,069	0.03%
2021/06/01	1	17.45	0	0.00	17.70	1	18,996	0.01%
2021/05/31	5	17.69	21	17.82	17.50	-16	18,961	-0.08%
2021/05/28	25	17.56	10	17.62	17.65	15	18,896	0.08%
2021/05/27	10	17.03	5	17.15	17.20	5	18,879	0.03%
2021/05/26	0	0.00	3	16.85	16.95	-3	18,956	-0.02%
2021/05/25	5	16.77	40	16.78	16.80	-35	19,022	-0.18%
2021/05/24	15	16.68	30	16.72	16.65	-15	18,996	-0.08%
2021/05/21	71	16.52	7	16.59	16.65	64	18,932	0.34%
2021/05/20	1	16.00	0	0.00	16.10	1	18,760	0.01%
2021/05/19	3	16.08	14	16.18	16.25	-11	18,665	-0.06%
2021/05/18	10	15.91	105	16.15	16.20	-95	18,597	-0.51%	大賣/
2021/05/17	111	15.56	0	0.00	15.00	111	18,403	0.60%	大買/鉅額交易
2021/05/14	4	16.19	18	16.24	16.20	-14	18,194	-0.08%
2021/05/13	6	16.19	15	15.92	16.10	-9	17,976	-0.05%
2021/05/12	30	16.53	16	16.46	16.40	14	17,636	0.08%
2021/05/11	11	18.12	21.2	18.02	17.95	-10.2	16,906	-0.06%
2021/05/10	12	18.41	5	18.66	18.55	7	16,422	0.04%
2021/05/07	2	18.35	0	0.00	18.60	2	15,989	0.01%
2021/05/06	6	18.41	6	18.55	18.45	0	15,900	0.00%
2021/05/05	8	18.45	5	18.60	18.45	3	15,720	0.02%
2021/05/04	20	18.01	87	17.82	18.05	-67	15,494	-0.43%
2021/05/03	45	19.15	39	19.15	18.95	6	14,976	0.04%
2021/04/29	38	18.97	36	19.07	19.30	2	14,545	0.01%
2021/04/28	13	18.57	0	0.00	18.45	13	14,027	0.09%
2021/04/27	15	18.85	0	0.00	18.75	15	13,826	0.11%
2021/04/26	80	18.67	18	18.88	18.95	62	13,475	0.46%
2021/04/23	110	18.33	0	0.00	18.40	110	13,019	0.84%	大買/鉅額交易
2021/04/22	61.5	18.99	15.2	18.96	18.50	46.3	12,820	0.36%
2021/04/21	20	18.31	9	18.23	18.45	11	12,099	0.09%
2021/04/20	7	18.26	25	18.16	18.30	-18	11,991	-0.15%
2021/04/19	94	18.55	37	18.52	18.95	57	11,847	0.48%
2021/04/16	34	17.24	13	17.19	17.70	21	11,440	0.18%
2021/04/15	5	16.80	11	16.77	16.80	-6	11,678	-0.05%
2021/04/14	11	16.24	12	16.37	16.45	-1	12,089	-0.01%
2021/04/13	13	16.65	1	16.40	16.35	12	12,530	0.10%
2021/04/12	3	16.40	22	16.43	16.55	-19	12,421	-0.15%
2021/04/09	3	16.05	4	16.05	16.05	-1	12,301	-0.01%
2021/04/07	6.2	15.98	0	0.00	15.95	6.2	13,102	0.05%
2021/04/06	10	15.90	0	15.95	15.85	10	13,097	0.08%
2021/04/01	0.5	15.60	5	15.55	15.65	-4.5	12,953	-0.03%
2021/03/31	7	15.42	5	15.42	15.60	2	12,884	0.02%
2021/03/30	7	15.24	1	15.35	15.45	6	12,676	0.05%
2021/03/29	5	15.20	10	15.20	15.20	-5	12,468	-0.04%
2021/03/26	37	15.16	25	15.09	15.10	12	12,538	0.10%
2021/03/25	47	15.39	21	15.26	15.40	26	12,267	0.21%
2021/03/24	5	14.85	3	14.83	14.85	2	11,840	0.02%
2021/03/23	11	14.70	2	14.75	14.70	9	11,769	0.08%
2021/03/22	5	14.78	5	14.78	14.85	0	11,719	0.00%
2021/03/19	10	14.83	4	14.80	14.80	6	11,743	0.05%
2021/03/18	3	14.65	11	14.65	14.70	-8	11,635	-0.07%
2021/03/17	5	14.48	0	0.00	14.55	5	11,632	0.04%
2021/03/16	23	14.58	5.1	14.50	14.45	17.9	11,789	0.15%
2021/03/15	13	14.43	0	0.00	14.50	13	11,914	0.11%
2021/03/12	4	14.30	0	0.00	14.40	4	12,001	0.03%
2021/03/11	0	0.00	2	14.25	14.30	-2	12,099	-0.02%
2021/03/10	2	14.30	20	14.35	14.20	-18	12,004	-0.15%
2021/03/09	7	14.28	4	14.30	14.25	3	12,166	0.02%
2021/03/08	44	14.22	6	14.30	14.20	38	12,121	0.31%
2021/03/04	3	14.00	1	14.15	14.15	2	12,235	0.02%
2021/03/03	0	0.00	2	14.13	14.15	-2	12,233	-0.02%
2021/03/02	2	14.00	1	14.00	13.90	1	12,162	0.01%
2021/02/26	8	14.01	0	0.00	14.10	8	12,090	0.07%
2021/02/24	1	14.10	0	0.00	14.15	1	11,979	0.01%
2021/02/23	2	14.00	0	0.00	14.25	2	12,040	0.02%
2021/02/19	2	14.00	0	0.00	14.10	2	12,033	0.02%
2021/02/18	0	0.00	12	14.25	14.20	-12	12,008	-0.10%
2021/02/17	3	13.92	0	0.00	14.00	3	11,930	0.03%
2021/02/05	0	0.00	5	13.85	13.85	-5	11,820	-0.04%
2021/02/04	5	13.65	5	13.60	13.65	0	11,740	0.00%
2021/01/28	3	13.65	3	13.50	13.55	0	11,840	0.00%
2021/01/26	0	0.00	2	14.15	13.80	-2	11,710	-0.02%
2021/01/21	22	13.94	0	0.00	13.90	22	11,551	0.19%
2021/01/20	4	13.85	1	13.85	13.75	3	11,437	0.03%
2021/01/19	0	0.00	10	14.20	14.15	-10	11,285	-0.09%
2021/01/18	3	13.83	0	0.00	14.15	3	11,226	0.03%
2021/01/15	1	13.90	5	13.90	13.95	-4	11,118	-0.04%
2021/01/14	13	14.18	4	14.20	14.15	9	10,973	0.08%
2021/01/13	2	14.35	0	0.00	14.40	2	10,826	0.02%
2021/01/12	5	14.26	0	0.00	14.05	5	10,566	0.05%
2021/01/08	3	15.30	0	0.00	15.20	3	9,826	0.03%
2021/01/07	50	14.90	58	15.06	15.15	-8	9,139	-0.09%
2021/01/06	9	14.38	6	14.30	14.20	3	8,507	0.04%
2021/01/05	0	0.00	7	13.85	13.90	-7	7,848	-0.09%
2021/01/04	0	0.00	7	13.76	13.95	-7	7,708	-0.09%
2020/12/31	7	13.62	0	0.00	13.55	7	7,479	0.09%
2020/12/30	16	14.03	8	13.90	14.10	8	7,039	0.11%
2020/12/29	3	13.35	7	13.35	13.35	-4	6,360	-0.06%
2020/12/28	2	13.25	0	0.00	13.30	2	6,271	0.03%
2020/12/25	0	0.00	1	13.05	13.05	-1	6,174	-0.02%
2020/12/24	0	0.00	1	12.95	13.00	-1	6,143	-0.02%
2020/12/23	2	12.85	0	0.00	12.85	2	6,139	0.03%
2020/12/22	1	13.45	6	13.33	12.80	-5	6,121	-0.08%
2020/12/21	0	0.00	6.7	13.04	13.15	-6.7	6,019	-0.11%
2020/12/17	2	12.70	0	0.00	12.80	2	5,856	0.03%
2020/12/15	7	12.61	0	0.00	12.50	7	5,998	0.12%
2020/12/10	5	12.80	22	12.85	12.85	-17	6,029	-0.28%
2020/12/09	5	12.77	0	0.00	12.80	5	5,909	0.08%
2020/12/08	7	12.81	0	0.00	12.70	7	5,777	0.12%
2020/12/07	2	12.80	0	0.00	13.00	2	5,465	0.04%
2020/12/04	0	0.00	12	12.50	12.60	-12	5,196	-0.23%
2020/12/03	10	12.55	3	12.50	12.45	7	5,046	0.14%
2020/12/02	0	0.00	10	12.15	12.20	-10	4,923	-0.20%
2020/12/01	2	12.10	0	0.00	12.20	2	4,875	0.04%
2020/11/30	0	0.00	3	12.00	12.00	-3	4,808	-0.06%
2020/11/26	0	0.00	10	11.90	11.95	-10	4,766	-0.21%
2020/11/23	0	0.00	4	11.80	11.85	-4	4,791	-0.08%
2020/11/20	2	11.65	2	11.65	11.70	0	4,659	0.00%
2020/11/19	2	11.60	0	0.00	11.55	2	4,556	0.04%
2020/11/17	0.3	11.45	3	11.50	11.50	-2.7	4,525	-0.06%
2020/11/16	2	11.45	2	11.45	11.45	0	4,629	0.00%
2020/11/12	0	0.00	10	11.41	11.30	-10	4,721	-0.21%
2020/11/11	2	11.30	3	11.45	11.50	-1	4,734	-0.02%
2020/11/10	0	0.00	3	11.25	11.20	-3	4,640	-0.06%
2020/11/09	0	0.00	2	11.10	11.15	-2	4,884	-0.04%
2020/11/06	0	0.00	4	11.00	11.00	-4	5,035	-0.08%
2020/10/30	0	0.00	5	10.85	10.90	-5	6,218	-0.08%
2020/10/29	2	10.85	0	0.00	10.85	2	6,233	0.03%
2020/10/28	3	10.90	0	0.00	10.90	3	6,322	0.05%
2020/10/27	0	0.00	0	10.95	10.95	0	6,529	0.00%
2020/10/23	0	0.00	2	11.00	11.05	-2	7,070	-0.03%
2020/10/21	0	0.00	2	10.95	11.00	-2	7,756	-0.03%
2020/10/20	4	10.80	0	0.00	10.90	4	7,853	0.05%
2020/10/16	1	10.80	0	0.00	10.80	1	8,088	0.01%
2020/10/07	2	10.85	0	0.00	10.85	2	8,581	0.02%
2020/10/06	2	10.90	2	10.90	10.95	0	8,750	0.00%
2020/09/29	2	10.75	0	0.00	10.70	2	9,722	0.02%
2020/09/28	0	0.00	62	10.87	10.85	-62	9,830	-0.63%
2020/09/25	1	10.60	0	0.00	10.60	1	9,952	0.01%
2020/09/24	3	10.63	0	0.00	10.60	3	9,984	0.03%
2020/09/23	3	10.87	2	10.85	10.90	1	9,808	0.01%
2020/09/22	4	11.03	0	0.00	11.00	4	9,752	0.04%
2020/09/21	5	11.23	0	0.00	11.20	5	9,691	0.05%
2020/09/18	1	11.25	50	11.45	11.45	-49	9,612	-0.51%
2020/09/17	0	0.00	20	11.30	11.30	-20	9,470	-0.21%
2020/09/16	0	0.00	2	11.25	11.20	-2	9,487	-0.02%
2020/09/15	2	11.30	26	11.17	11.30	-24	9,497	-0.25%
2020/09/14	0	0.00	33	11.00	11.00	-33	9,385	-0.35%
2020/09/10	4	10.90	0	0.00	10.95	4	9,350	0.04%
2020/09/09	3	10.90	0	10.95	10.95	3	9,385	0.03%
2020/09/08	2	11.10	0	0.00	11.05	2	9,411	0.02%
2020/09/07	3	11.10	7	11.10	11.10	-4	9,421	-0.04%
2020/09/04	4	10.80	0	0.00	10.85	4	9,366	0.04%
2020/09/03	1	10.95	5.3	10.95	10.90	-4.3	9,363	-0.05%
2020/09/02	22	11.00	0	0.00	11.05	22	9,342	0.24%
2020/09/01	5	11.10	0	0.00	11.10	5	9,365	0.05%
2020/08/31	163	11.10	2	11.10	11.00	161	9,247	1.74%	大買/鉅額交易
2020/08/28	0	0.00	1	10.85	10.85	-1	9,039	-0.01%
2020/08/27	1	10.85	0	0.00	10.75	1	9,044	0.01%
2020/08/25	0	0.00	21	10.76	10.75	-21	9,035	-0.23%
2020/08/24	1	10.65	14	10.64	10.65	-13	9,025	-0.14%
2020/08/21	1	10.70	0	0.00	10.70	1	8,987	0.01%
2020/08/20	2	10.53	12	10.60	10.60	-10	8,927	-0.11%
2020/08/19	0	0.00	2	10.90	10.85	-2	8,802	-0.02%
2020/08/18	1	10.85	0	0.00	10.85	1	8,734	0.01%
2020/08/17	2	10.75	0	0.00	10.75	2	8,713	0.02%
2020/08/14	5	10.93	0	0.00	10.85	5	8,622	0.06%
2020/08/13	1	11.00	0	0.00	10.90	1	8,510	0.01%
2020/08/12	5	11.75	0	0.00	11.80	5	8,192	0.06%
2020/08/11	2	11.85	118	11.80	11.80	-116	7,939	-1.46%	大賣/鉅額交易
2020/08/10	2	11.85	0	0.00	11.85	2	7,715	0.03%
2020/08/07	10	11.70	0	0.00	11.75	10	7,414	0.13%
2020/08/06	1	11.75	11	11.81	11.75	-10	7,151	-0.14%
2020/08/05	20	11.75	7	11.81	11.80	13	6,955	0.19%
2020/08/04	2	11.65	0	0.00	11.70	2	6,782	0.03%
2020/07/31	0	0.00	2	12.00	11.90	-2	6,653	-0.03%
2020/07/30	2	11.95	5	11.86	12.00	-3	6,447	-0.05%
2020/07/28	7	11.48	0	0.00	11.35	7	5,953	0.12%
2020/07/27	18	11.79	27	11.83	11.60	-9	5,733	-0.16%
2020/07/24	12.1	11.44	10	11.60	11.40	2.1	5,291	0.04%
2020/07/23	12	11.71	0	0.00	11.60	12	5,176	0.23%
2020/07/22	0	0.00	11	11.79	11.75	-11	5,104	-0.22%
2020/07/16	5	11.50	0	0.00	11.50	5	4,659	0.11%
2020/07/15	140	11.53	140	11.42	11.40	0	4,603	0.00%	大買/大賣/
2020/07/14	1	11.45	0	0.00	11.45	1	4,565	0.02%
2020/07/13	0	0.00	156	11.78	11.70	-156	4,457	-3.50%	大賣/鉅額交易
2020/07/10	163	11.61	21	11.72	11.70	142	4,318	3.29%	大買/鉅額交易
2020/07/09	144.5	11.26	161	11.64	11.60	-16.5	3,928	-0.42%	大買/大賣/
2020/07/08	0	0.00	6	11.05	11.15	-6	3,510	-0.17%
2020/07/07	0	0.00	20	11.00	11.00	-20	3,400	-0.59%
2020/07/06	4	10.85	0	0.00	10.90	4	3,321	0.12%
2020/06/24	0	0.00	5	10.45	10.45	-5	3,229	-0.15%
2020/06/23	1	10.40	5	10.45	10.45	-4	3,280	-0.12%
2020/06/18	5	10.20	0	0.00	10.20	5	3,099	0.16%
2020/06/15	6	10.09	0	0.00	10.00	6	3,059	0.20%
2020/06/12	1	10.05	0	0.00	10.10	1	3,039	0.03%
2020/06/11	55	10.40	0	0.00	10.15	55	3,002	1.83%
2020/06/09	1	10.40	0	0.00	10.35	1	3,033	0.03%
2020/06/08	1	10.40	0	0.00	10.40	1	3,039	0.03%
2020/06/05	1	10.20	0	0.00	10.20	1	2,976	0.03%
2020/06/03	3	10.15	0	0.00	10.20	3	3,029	0.10%
2020/06/01	20	10.00	0	0.00	10.00	20	2,962	0.67%
2020/05/27	33	9.95	0.6	9.94	9.94	32.4	2,931	1.11%
2020/05/26	0	0.00	1	9.94	9.94	-1	2,940	-0.03%
2020/05/20	5	9.98	0	0.00	9.95	5	2,909	0.17%
2020/05/19	2	10.00	1	9.99	9.98	1	2,905	0.03%
2020/05/18	5	9.96	0	0.00	9.98	5	2,887	0.17%
2020/05/12	0	0.00	1	9.97	10.00	-1	2,831	-0.04%
2020/05/11	2	10.00	2	10.05	10.05	0	2,824	0.00%
2020/05/08	3	9.82	0	0.00	9.84	3	2,795	0.11%
2020/05/04	2	9.68	0	0.00	9.66	2	2,801	0.07%
2020/04/30	3	9.70	103	9.81	9.82	-100	2,775	-3.60%	大賣/
2020/04/29	0	0.00	0.8	9.60	9.62	-0.8	2,768	-0.03%
2020/04/17	3	9.51	0	0.00	9.47	3	2,797	0.11%
2020/04/15	0	0.00	5	9.54	9.58	-5	2,749	-0.18%
2020/04/14	0	0.00	5	9.44	9.42	-5	2,745	-0.18%
2020/04/13	5	9.40	0	0.00	9.37	5	2,722	0.18%
2020/04/09	56	9.39	2	9.34	9.34	54	2,787	1.94%
2020/04/08	50	9.39	0	0.00	9.49	50	2,956	1.69%
2020/04/07	5	9.33	0	0.00	9.31	5	3,848	0.13%
2020/04/06	0	0.00	2	9.28	9.29	-2	4,038	-0.05%
2020/04/01	1	9.34	0	0.00	9.33	1	4,047	0.02%
2020/03/31	0	0.00	8	9.39	9.38	-8	4,072	-0.20%
2020/03/30	0	0.00	30	9.18	9.21	-30	4,065	-0.74%
2020/03/27	8	9.18	0	0.00	9.19	8	4,072	0.20%
2020/03/25	2	8.58	0	0.00	8.63	2	4,188	0.05%
2020/03/23	2	8.10	0	0.00	8.14	2	4,450	0.04%
2020/03/19	2	7.85	0	0.00	7.83	2	4,632	0.04%
2020/03/13	0	0.00	11.1	8.43	8.70	-11.1	4,672	-0.24%
2020/03/11	5	9.60	0	0.00	9.44	5	4,715	0.11%
2020/03/10	21	9.54	3	9.57	9.53	18	4,756	0.38%
2020/03/09	0.3	9.64	0	0.00	9.64	0.3	4,800	0.01%
2020/03/05	1	9.96	0	0.00	9.99	1	4,863	0.02%
2020/03/03	12	9.97	10	9.96	9.92	2	5,023	0.04%
2020/02/25	0	0.00	2	9.92	9.89	-2	5,512	-0.04%
2020/02/20	0	0.00	0.4	10.00	10.05	-0.4	5,888	-0.01%
2020/02/11	0	0.00	2	10.05	10.10	-2	6,769	-0.03%
2020/02/07	5	10.10	3	10.10	10.10	2	6,915	0.03%
2020/01/31	0	0.00	20	10.20	10.20	-20	6,969	-0.29%
2020/01/30	10	10.25	0	0.00	10.15	10	6,969	0.14%
2020/01/20	4	10.68	0	0.00	10.65	4	6,897	0.06%
2020/01/15	5	10.65	0	0.00	10.60	5	6,956	0.07%
2020/01/14	15	10.55	0	0.00	10.65	15	6,965	0.22%
2020/01/09	0	0.00	8	10.40	10.45	-8	7,161	-0.11%
2020/01/08	15	10.35	35	10.35	10.25	-20	7,208	-0.28%
2020/01/07	1	10.40	0	0.00	10.45	1	7,196	0.01%
2020/01/03	10	10.70	0	0.00	10.60	10	7,219	0.14%
2020/01/02	17	10.83	3	10.78	10.75	14	7,258	0.19%
2019/12/31	0	0.00	5	11.25	11.25	-5	6,988	-0.07%
2019/12/23	5	10.75	0	0.00	10.75	5	5,729	0.09%
2019/12/18	0	0.00	1.2	10.75	10.85	-1.2	5,472	-0.02%
2019/12/17	0	0.00	1	10.70	10.70	-1	5,344	-0.02%
2019/12/16	10	10.55	0	0.00	10.55	10	5,157	0.19%
2019/12/11	0	0.00	34.2	10.50	10.60	-34.2	5,079	-0.67%
2019/12/09	0	0.00	30	10.40	10.45	-30	5,042	-0.59%
2019/11/29	0	0.00	1	10.50	10.60	-1	4,779	-0.02%
2019/11/28	0	0.00	3	10.43	10.45	-3	4,701	-0.06%
2019/11/26	3	10.45	1	10.60	10.45	2	4,629	0.04%
2019/11/25	2	10.55	0	0.00	10.60	2	4,508	0.04%
2019/11/22	6	10.21	1	10.45	10.45	5	4,376	0.11%
2019/11/21	15	10.23	2	10.25	10.25	13	4,279	0.30%
2019/11/19	5	9.93	0	0.00	10.10	5	4,127	0.12%
2019/11/18	20	9.89	0	0.00	9.92	20	3,930	0.51%
2019/11/12	11	9.85	3	9.80	9.80	8	3,658	0.22%
2019/11/11	20	9.64	2	9.63	9.54	18	3,420	0.53%
2019/11/07	2	9.57	6	9.60	9.55	-4	3,791	-0.11%
2019/11/06	36	9.53	0	0.00	9.55	36	3,762	0.96%
2019/11/04	0	0.00	7	9.34	9.39	-7	3,684	-0.19%
2019/10/31	0	0.00	2	9.23	9.20	-2	3,658	-0.05%
2019/10/29	0	0.00	2	9.23	9.20	-2	3,690	-0.05%
2019/10/25	0	0.00	2	9.24	9.23	-2	3,655	-0.05%
2019/10/24	0	0.00	2	9.19	9.23	-2	3,640	-0.05%
2019/10/23	4	9.12	2	9.13	9.13	2	3,631	0.06%
2019/10/22	0	0.00	2	9.17	9.18	-2	3,623	-0.06%
2019/10/21	0	0.00	56	9.14	9.16	-56	3,632	-1.54%
2019/10/18	0	0.00	17	9.18	9.15	-17	3,604	-0.47%
2019/10/15	3	9.04	9	9.03	9.04	-6	3,359	-0.18%
2019/10/02	10	8.86	0	0.00	8.86	10	3,213	0.31%
2019/09/27	0	0.00	7	8.82	8.81	-7	3,226	-0.22%
2019/09/26	0	0.00	3	8.87	8.86	-3	3,214	-0.09%
2019/09/20	55	9.01	0	0.00	9.00	55	3,129	1.76%
2019/09/18	9	8.93	0	0.00	8.97	9	3,091	0.29%
2019/09/17	6	8.97	0	0.00	8.96	6	3,044	0.20%
2019/09/12	8	9.01	0	0.00	9.03	8	3,083	0.26%
2019/09/11	10	9.03	0	0.00	9.02	10	3,070	0.33%
2019/09/10	5	9.04	1	9.03	9.04	4	3,057	0.13%
2019/09/02	2	8.74	0	0.00	8.76	2	2,932	0.07%
2019/08/30	3	8.76	0	0.00	8.75	3	2,914	0.10%
2019/08/28	3	8.75	6	8.76	8.75	-3	2,863	-0.10%
2019/08/15	3	8.79	0	0.00	8.82	3	2,734	0.11%
2019/08/13	0	0.00	2	8.95	8.96	-2	2,574	-0.08%
2019/08/12	0	0.00	53	9.04	9.04	-53	2,504	-2.12%
2019/08/07	20	9.22	0	0.00	9.21	20	2,004	1.00%
2019/08/06	8	9.13	0	0.00	9.19	8	2,031	0.39%
2019/08/05	6	9.27	0	0.00	9.24	6	1,993	0.30%
2019/08/02	2	9.32	0	0.00	9.35	2	1,964	0.10%
2019/08/01	6	9.44	0	0.00	9.43	6	1,977	0.30%
2019/07/31	11	9.51	7	9.52	9.49	4	2,084	0.19%
2019/07/30	2	9.55	0	0.00	9.53	2	2,081	0.10%
2019/07/29	6	9.54	0	0.00	9.57	6	2,127	0.28%
2019/07/26	2	9.57	0	0.00	9.55	2	2,157	0.09%
2019/07/24	0	0.00	1	9.55	9.55	-1	2,201	-0.05%
2019/07/19	0	0.00	2	9.55	9.55	-2	2,194	-0.09%
2019/07/17	1	9.51	0	0.00	9.55	1	2,210	0.05%
2019/07/16	2	9.47	0	0.00	9.47	2	2,170	0.09%
2019/07/04	6	9.46	0	0.00	9.44	6	2,153	0.28%
2019/07/03	0	0.00	2	9.47	9.45	-2	2,196	-0.09%
2019/06/26	0	0.00	2	9.46	9.44	-2	2,514	-0.08%
2019/06/21	0	0.00	12	9.39	9.39	-12	2,701	-0.44%
2019/06/20	0	0.00	2	9.40	9.43	-2	2,728	-0.07%
2019/06/05	1	9.29	0	0.00	9.29	1	3,668	0.03%
2019/05/17	2	9.18	0	0.00	9.14	2	4,021	0.05%
2019/05/15	2	9.20	0	0.00	9.21	2	4,031	0.05%
2019/05/14	3	9.20	0	0.00	9.20	3	4,048	0.07%
2019/05/13	4	9.28	0	0.00	9.29	4	4,006	0.10%
2019/05/10	0	0.00	2	9.38	9.33	-2	3,990	-0.05%
2019/05/09	0	0.00	2	9.35	9.35	-2	3,975	-0.05%
2019/05/08	2	9.23	0	0.00	9.36	2	3,947	0.05%
2019/05/07	18	9.28	0	0.00	9.28	18	3,794	0.47%
2019/05/06	3	9.31	0	0.00	9.27	3	3,777	0.08%
2019/04/29	3	9.31	0	0.00	9.30	3	3,608	0.08%
2019/04/26	0	0.00	4	9.34	9.31	-4	3,588	-0.11%
2019/04/25	0	0.00	3	9.36	9.35	-3	3,616	-0.08%
2019/04/24	1	9.35	0	0.00	9.35	1	3,610	0.03%
2019/04/23	1	9.35	0	0.00	9.35	1	3,583	0.03%
2019/04/18	1	9.35	0	0.00	9.33	1	3,574	0.03%
2019/04/16	3	9.39	0	0.00	9.38	3	3,545	0.08%
2019/04/12	0	0.00	2	9.42	9.40	-2	3,512	-0.06%
2019/04/08	5	9.41	0	0.00	9.42	5	3,425	0.15%
2019/03/27	1	9.60	0	0.00	9.62	1	2,976	0.03%
2019/03/15	0	0.00	2	9.67	9.68	-2	2,211	-0.09%
2019/03/14	0	0.00	1	9.64	9.60	-1	2,066	-0.05%
2019/03/13	0	0.00	6	9.56	9.60	-6	1,925	-0.31%
2019/03/12	2	9.57	3	9.66	9.56	-1	1,902	-0.05%
2019/03/08	3	9.40	2	9.46	9.47	1	1,797	0.06%
2019/03/07	3	9.40	2	9.40	9.36	1	1,700	0.06%
2019/03/04	0	0.00	51	9.25	9.26	-51	1,632	-3.12%
2019/02/27	0	0.00	2	9.25	9.26	-2	1,592	-0.13%
2019/02/26	0	0.00	6	9.24	9.23	-6	1,569	-0.38%
2019/02/25	0	0.00	4	9.21	9.24	-4	1,546	-0.26%
2019/02/21	7	9.15	0	0.00	9.15	7	1,444	0.48%
2019/02/20	13	9.19	0	0.00	9.20	13	1,401	0.93%
2019/02/19	2	9.19	0	0.00	9.20	2	1,376	0.15%
2019/02/18	13	9.19	2	9.21	9.19	11	1,369	0.80%
2019/02/15	0	0.00	2	9.15	9.16	-2	1,337	-0.15%
2019/02/14	5	9.17	0	0.00	9.16	5	1,331	0.38%
2019/02/12	3	9.14	0	0.00	9.14	3	1,317	0.23%
2019/02/11	15	9.11	0	0.00	9.13	15	1,341	1.12%
2019/01/30	6	9.14	0	0.00	9.14	6	1,342	0.45%
2019/01/29	6	9.15	0	0.00	9.16	6	1,352	0.44%
2019/01/25	0	0.00	2	9.16	9.16	-2	1,332	-0.15%
2019/01/22	0	0.00	4	9.13	9.14	-4	1,412	-0.28%
2019/01/21	0	0.00	4	9.14	9.12	-4	1,424	-0.28%
2019/01/18	2	9.07	0	0.00	9.07	2	1,451	0.14%
2019/01/17	0	0.00	5	9.05	9.07	-5	1,469	-0.34%
2019/01/16	6	8.99	0	0.00	8.98	6	1,463	0.41%
2019/01/15	2	9.02	0	0.00	9.02	2	1,497	0.13%
2019/01/14	10	8.98	5	8.99	9.00	5	1,512	0.33%
2019/01/11	2	9.05	0	0.00	9.05	2	1,619	0.12%
2019/01/10	18	9.09	0	0.00	9.05	18	1,642	1.10%
2019/01/09	4	9.10	2	9.11	9.14	2	1,672	0.12%
2019/01/08	2	8.98	0	0.00	8.97	2	1,675	0.12%
2019/01/07	0	0.00	3	8.98	8.96	-3	1,703	-0.18%
2019/01/02	6	8.94	0	0.00	8.90	6	1,947	0.31%
2018/12/28	0	0.00	3	8.91	8.95	-3	1,956	-0.15%
2018/12/06	2	9.10	0	0.00	9.08	2	2,167	0.09%
2018/12/03	0.1	9.44	0	0.00	9.44	0.1	2,217	0.00%
2018/11/23	2	9.20	0	0.00	9.11	2	2,333	0.09%
2018/11/09	4	9.29	0	0.00	9.23	4	2,779	0.14%
2018/11/08	2	9.33	0	0.00	9.36	2	2,771	0.07%
2018/11/06	0.1	9.30	0	0.00	9.30	0.1	2,828	0.00%
2018/10/26	0	0.00	1	9.04	9.27	-1	3,111	-0.03%
2018/10/19	2	9.10	0	0.00	9.27	2	3,172	0.06%
2018/10/18	2	9.23	0	0.00	9.25	2	3,071	0.07%
2018/10/16	0	0.00	2.1	9.27	9.39	-2.1	3,021	-0.07%
2018/10/12	2.9	9.36	0	0.00	9.40	2.9	2,965	0.10%
2018/10/11	1	9.79	0	0.00	9.37	1	2,898	0.03%
2018/10/08	3	10.05	0	0.00	10.05	3	2,728	0.11%
2018/08/31	3	10.38	0	0.00	10.35	3	3,097	0.10%
2018/08/28	0	0.00	0.3	10.45	10.45	-0.3	3,282	-0.01%
2018/08/24	2	10.35	1	10.35	10.35	1	3,284	0.03%
2018/08/23	1	11.25	0	0.00	11.25	1	3,209	0.03%
2018/08/17	0	0.00	5.3	11.25	11.25	-5.3	3,070	-0.17%
2018/08/13	7	11.20	0	0.00	11.15	7	3,122	0.22%
2018/08/06	1	11.25	0	0.00	11.25	1	2,939	0.03%
2018/07/03	1	11.10	6	11.05	11.00	-5	2,923	-0.17%
2018/06/19	0	0.00	2	11.25	11.25	-2	2,828	-0.07%
2018/06/12	5	11.60	0	0.00	11.65	5	2,652	0.19%
2018/05/24	0	0.00	5	11.40	11.40	-5	2,406	-0.21%
2018/04/20	2	11.05	0	0.00	11.10	2	3,268	0.06%
2018/04/17	0	11.10	0	0.00	11.10	0	3,218	0.00%
2018/04/16	4	11.30	0	0.00	11.20	4	3,215	0.12%
2018/03/30	0	0.00	3	11.25	11.30	-3	3,526	-0.09%
2018/03/21	10	11.35	3	11.30	11.25	7	3,608	0.19%
2018/02/12	1	11.25	0	0.00	11.20	1	5,051	0.02%
2018/02/09	0	0.00	1	11.05	11.05	-1	5,020	-0.02%
2018/02/08	0	0.00	5	11.10	11.20	-5	4,972	-0.10%
2018/02/06	0	0.00	5	10.75	10.95	-5	4,889	-0.10%
2018/02/05	10	11.70	1	11.65	11.65	9	4,742	0.19%
2018/02/02	10	11.95	0	0.00	11.95	10	4,693	0.21%
2018/01/30	0	0.00	4	12.05	12.00	-4	4,661	-0.09%
2018/01/29	0	0.00	25	12.25	12.30	-25	4,586	-0.55%
2018/01/26	0	0.00	10	12.05	12.10	-10	4,498	-0.22%
2018/01/23	20	11.90	0	0.00	11.95	20	4,370	0.46%
2018/01/22	0	0.00	10	11.90	11.95	-10	4,321	-0.23%
2018/01/19	11	11.94	0	0.00	11.85	11	4,269	0.26%
2018/01/18	8	11.96	1	11.90	11.95	7	4,179	0.17%
2018/01/16	0	0.00	8	11.65	11.70	-8	3,966	-0.20%
2018/01/15	1	11.50	6	11.50	11.55	-5	3,910	-0.13%
2018/01/12	0	0.00	5	11.50	11.50	-5	4,006	-0.12%
2018/01/09	1	11.60	6	11.55	11.50	-5	3,996	-0.13%
2018/01/05	8	11.32	0	0.00	11.35	8	3,981	0.20%