華紙 (1905)-國票-長城券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.80
漲跌
▲0.15
漲幅
+0.66%
成交量
2,490張
產業
上市造紙類股
729人加入追蹤

立即追蹤
本地時間:14:30

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

華紙 (1905)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/05/08	1	22.70	1	22.65	22.65	0	4,306	0.00%
2024/05/07	1	23.10	0	0.00	22.65	1	4,260	0.02%
2024/05/06	1	23.55	0	0.00	23.45	1	4,152	0.02%
2024/05/03	0	0.00	1	23.85	23.80	-1	4,099	-0.02%
2024/05/02	2	23.63	3	24.13	23.85	-1	4,030	-0.02%
2024/04/30	4	23.40	0	0.00	23.15	4	3,873	0.10%
2024/04/29	0	0.00	11	23.93	24.10	-11	3,787	-0.29%
2024/04/26	1	23.05	0	0.00	23.00	1	3,492	0.03%
2024/04/25	0	0.00	4	23.04	22.90	-4	3,465	-0.12%
2024/04/24	3	23.07	2	23.13	23.05	1	3,436	0.03%
2024/04/23	8	23.31	5	23.62	23.05	3	3,436	0.09%
2024/04/22	0	0.00	7	23.41	22.75	-7	3,363	-0.21%
2024/04/19	1	22.25	0	0.00	22.25	1	3,281	0.03%
2024/04/17	2	22.40	0	0.00	22.35	2	3,226	0.06%
2024/04/16	1	22.35	0	0.00	22.10	1	3,214	0.03%
2024/04/12	1	23.20	0	0.00	23.00	1	3,106	0.03%
2024/04/09	1	23.15	1	23.25	23.15	0	2,954	0.00%
2024/04/01	1	23.20	1	23.45	23.50	0	2,908	0.00%
2024/03/27	0	0.00	1	23.65	23.80	-1	2,975	-0.03%
2024/03/26	0	0.00	50	23.23	23.10	-50	3,014	-1.66%
2024/03/25	0	0.00	4	23.25	23.35	-4	3,236	-0.12%
2024/03/21	0	0.00	20	23.00	23.00	-20	4,172	-0.48%
2024/03/08	2	22.45	4	22.25	22.25	-2	4,536	-0.04%
2024/03/07	2	22.80	0	0.00	22.55	2	4,527	0.04%
2024/03/06	1	23.25	0	0.00	23.40	1	4,487	0.02%
2024/03/05	1	23.45	0	0.00	23.30	1	4,492	0.02%
2024/03/04	9	24.19	4	24.63	24.00	5	4,384	0.11%
2024/03/01	1	23.15	1	23.10	22.75	0	4,145	0.00%
2024/02/29	1	22.30	0	0.00	22.55	1	4,110	0.02%
2024/02/23	2	22.58	0	0.00	22.45	2	4,115	0.05%
2024/02/19	1	23.35	0	0.00	23.50	1	4,096	0.02%
2024/01/22	0	0.00	1	23.00	22.90	-1	4,149	-0.02%
2024/01/19	1	22.40	0	0.00	22.40	1	4,148	0.02%
2024/01/17	1	22.30	35	22.25	22.25	-34	4,189	-0.81%
2024/01/15	0	0.00	1	23.70	23.80	-1	4,137	-0.02%
2024/01/12	1	22.95	1	23.00	23.15	0	4,121	0.00%
2024/01/11	0	0.00	1	22.40	22.55	-1	4,137	-0.02%
2024/01/03	1	23.05	0	0.00	22.95	1	5,261	0.02%
2023/12/29	0	0.00	3	23.65	23.55	-3	5,232	-0.06%
2023/12/27	1	23.85	0	0.00	23.75	1	5,260	0.02%
2023/12/25	0	0.00	1	23.80	23.75	-1	5,346	-0.02%
2023/12/22	1	24.00	0	0.00	24.00	1	5,317	0.02%
2023/12/21	0	0.00	10	24.70	24.55	-10	5,220	-0.19%
2023/12/20	6	24.58	5	24.60	24.60	1	5,073	0.02%
2023/12/19	14	24.97	10	24.98	25.30	4	4,801	0.08%
2023/12/18	13	24.59	10	25.10	24.80	3	4,402	0.07%
2023/12/15	5	23.42	0	0.00	23.45	5	3,857	0.13%
2023/12/11	0	0.00	5	23.50	23.25	-5	3,740	-0.13%
2023/12/05	5	22.81	0	0.00	22.75	5	3,637	0.14%
2023/11/28	0	0.00	2	22.85	22.35	-2	3,705	-0.05%
2023/11/27	0	0.00	1	21.95	21.70	-1	3,610	-0.03%
2023/11/23	0	0.00	1	21.90	21.85	-1	3,788	-0.03%
2023/11/21	0	0.00	2	21.80	21.80	-2	3,909	-0.05%
2023/11/20	1	21.55	0	0.00	21.55	1	4,018	0.02%
2023/11/16	0	0.00	1	21.75	21.80	-1	4,250	-0.02%
2023/11/15	0	0.00	3	21.70	21.70	-3	4,288	-0.07%
2023/11/13	0	0.00	30	20.40	20.50	-30	4,471	-0.67%
2023/11/03	5	21.00	0	0.00	20.95	5	5,737	0.09%
2023/11/02	0	0.00	21	20.72	20.80	-21	6,056	-0.35%
2023/10/31	0	0.00	50	20.80	20.80	-50	7,463	-0.67%
2023/10/23	1	21.55	0	0.00	21.30	1	15,308	0.01%
2023/10/20	1	21.55	0	0.00	21.75	1	16,256	0.01%
2023/10/18	1	22.85	1	23.05	22.50	0	17,659	0.00%
2023/10/17	0	0.00	1	22.85	22.95	-1	17,900	-0.01%
2023/10/16	31	23.22	22	22.91	23.15	9	17,833	0.05%
2023/10/13	11	22.06	0	0.00	21.70	11	17,370	0.06%
2023/10/02	1	22.25	0	0.00	22.20	1	18,212	0.01%
2023/09/28	0	0.00	1	22.70	22.60	-1	18,379	-0.01%
2023/09/22	1	22.30	0	0.00	22.35	1	20,816	0.00%
2023/09/20	0	0.00	1	22.45	22.40	-1	21,203	0.00%
2023/09/19	0	0.00	2	22.45	22.45	-2	21,716	-0.01%
2023/09/12	0	0.00	5	22.60	22.55	-5	24,168	-0.02%
2023/09/08	1	22.95	0	0.00	22.90	1	24,399	0.00%
2023/09/04	1	23.80	0	0.00	23.80	1	25,253	0.00%
2023/09/01	0	0.00	5	23.52	23.45	-5	25,501	-0.02%
2023/08/31	0	0.00	1	23.50	23.40	-1	26,508	0.00%
2023/08/30	2	23.10	4	22.80	23.10	-2	27,188	-0.01%
2023/08/29	5	22.90	0	0.00	22.90	5	29,058	0.02%
2023/08/25	0	0.00	10	22.92	22.60	-10	29,957	-0.03%
2023/08/24	1	22.80	0	0.00	22.85	1	30,071	0.00%
2023/08/22	0	0.00	3	23.25	23.25	-3	30,488	-0.01%
2023/08/21	1	23.80	0	0.00	23.70	1	30,739	0.00%
2023/08/18	1	23.90	0	0.00	23.75	1	31,469	0.00%
2023/08/17	12	24.60	0	0.00	24.30	12	32,116	0.04%
2023/08/15	4	24.93	0	0.00	25.00	4	32,220	0.01%
2023/08/14	2	24.45	5	24.12	24.25	-3	32,408	-0.01%
2023/08/11	1	25.75	0	0.00	25.30	1	32,424	0.00%
2023/08/10	3	27.20	8	26.79	26.05	-5	32,473	-0.02%
2023/08/09	1	27.60	1	27.90	27.60	0	32,296	0.00%
2023/08/08	9	28.18	0	0.00	28.00	9	32,418	0.03%
2023/08/07	4	28.68	12	29.75	28.30	-8	32,543	-0.02%
2023/08/04	5	31.09	6	31.47	30.85	-1	31,941	0.00%
2023/08/02	68	32.27	12	32.07	30.70	56	32,674	0.17%
2023/08/01	58	31.15	3	31.20	31.10	55	31,500	0.17%
2023/07/31	20	31.72	32	32.18	32.05	-12	31,290	-0.04%
2023/07/28	165	32.16	340	31.86	30.75	-175	30,421	-0.58%	大買/大賣/鉅額交易
2023/07/27	0	0.00	22	30.44	31.50	-22	28,371	-0.08%
2023/07/26	1	29.40	0	0.00	28.65	1	28,224	0.00%
2023/07/25	86	29.37	11	29.10	28.95	75	28,424	0.26%
2023/07/24	35	29.57	149	29.72	29.85	-114	28,224	-0.40%	大賣/鉅額交易
2023/07/21	32	28.14	29	28.41	27.60	3	28,232	0.01%
2023/07/20	15	28.32	2	28.10	28.15	13	28,843	0.05%
2023/07/19	0	0.00	2	26.95	26.95	-2	29,632	-0.01%
2023/07/18	4	27.35	0	0.00	27.05	4	29,630	0.01%
2023/07/17	0	0.00	326	28.04	28.30	-326	29,652	-1.10%	大賣/鉅額交易
2023/07/14	2	27.78	35	27.78	27.95	-33	29,440	-0.11%
2023/07/13	9	26.90	314	26.78	26.80	-305	29,244	-1.04%	大賣/鉅額交易
2023/07/12	1	27.55	0	0.00	27.45	1	29,078	0.00%
2023/07/11	25	27.89	0	0.00	27.45	25	29,185	0.09%
2023/07/10	1	27.90	0	0.00	27.75	1	29,032	0.00%
2023/07/07	2	28.08	0	0.00	28.00	2	28,905	0.01%
2023/07/06	53	28.51	0	0.00	28.25	53	28,739	0.18%
2023/07/05	15	28.89	5	28.77	28.65	10	28,519	0.04%
2023/07/04	12	30.04	13	30.27	29.25	-1	28,203	0.00%
2023/07/03	11	29.50	15	29.38	29.85	-4	27,172	-0.01%
2023/06/30	4	27.98	2	28.15	28.15	2	26,081	0.01%
2023/06/29	5	28.06	30	28.02	28.30	-25	25,913	-0.10%
2023/06/28	35	27.32	12	27.45	27.15	23	25,641	0.09%
2023/06/27	72	27.78	5.1	28.04	27.30	66.9	25,476	0.26%
2023/06/26	102	29.58	47	29.30	29.20	55	24,945	0.22%	大買/
2023/06/21	807	28.98	31	28.83	28.85	776	23,948	3.24%	大買/鉅額交易
2023/06/20	6	27.68	7	27.63	27.75	-1	22,971	0.00%
2023/06/19	1	27.80	1	28.00	27.65	0	22,752	0.00%
2023/06/16	11.1	27.91	4	27.73	27.80	7.1	22,625	0.03%
2023/06/15	1	26.85	3	26.73	27.35	-2	22,279	-0.01%
2023/06/14	8	26.69	0	0.00	26.65	8	22,113	0.04%
2023/06/13	8	26.96	1	27.10	27.00	7	21,985	0.03%
2023/06/08	2	27.70	0	0.00	27.55	2	21,270	0.01%
2023/06/07	6	28.07	4	28.00	28.10	2	21,015	0.01%
2023/06/06	19	28.69	8	29.06	28.15	11	20,676	0.05%
2023/06/05	14	29.05	10	28.68	28.95	4	19,606	0.02%
2023/06/02	68	28.78	68	28.83	28.15	0	18,849	0.00%
2023/06/01	5	26.59	9	26.82	28.15	-4	16,921	-0.02%
2023/05/31	4	25.95	18	25.82	25.60	-14	16,088	-0.09%
2023/05/30	9	25.28	7	25.15	25.10	2	15,821	0.01%
2023/05/29	18	25.53	4	25.70	25.65	14	15,656	0.09%
2023/05/26	18	24.63	4	24.58	24.40	14	15,262	0.09%
2023/05/25	3	25.40	12	25.58	25.40	-9	14,999	-0.06%
2023/05/24	7	25.84	44	25.90	26.10	-37	14,644	-0.25%
2023/05/23	39	25.38	24	25.53	25.35	15	13,846	0.11%
2023/05/22	1	23.70	18	23.96	24.20	-17	13,056	-0.13%
2023/05/19	1	24.50	1	24.25	24.05	0	12,903	0.00%
2023/05/18	7	24.57	7	24.51	25.00	0	12,625	0.00%
2023/05/17	0	0.00	134	24.26	24.25	-134	12,278	-1.09%	大賣/鉅額交易
2023/05/16	9	23.98	6	24.12	24.05	3	12,057	0.02%
2023/05/15	10	24.03	0	0.00	24.10	10	11,766	0.08%
2023/05/12	20	24.00	7	23.90	24.05	13	11,580	0.11%
2023/05/11	20	24.00	7	23.90	23.60	13	11,239	0.12%
2023/05/10	9	25.18	8	25.36	25.45	1	10,772	0.01%
2023/05/09	42	26.43	29	26.39	25.80	13	10,490	0.12%
2023/05/08	0	0.00	35	25.00	25.25	-35	9,189	-0.38%
2023/05/05	138	24.97	3	25.22	25.15	135	8,912	1.51%	大買/鉅額交易
2023/05/04	18	25.91	11	26.00	26.00	7	8,499	0.08%
2023/05/03	93	26.40	149	26.16	25.55	-56	8,004	-0.70%	大賣/
2023/05/02	12	25.71	14	25.51	25.75	-2	6,859	-0.03%
2023/04/28	31	24.95	54	24.91	24.50	-23	6,040	-0.38%
2023/04/27	20	24.91	33	24.89	24.20	-13	5,458	-0.24%
2023/04/26	98	24.64	249.3	24.27	24.95	-151.3	4,676	-3.24%	大賣/鉅額交易
2023/04/25	20	23.98	63.2	23.96	23.25	-43.2	3,517	-1.23%
2023/04/24	45	22.08	8.5	22.59	23.10	36.5	2,537	1.44%
2023/04/20	5	18.89	29	19.10	19.10	-24	1,292	-1.86%
2023/04/19	2	17.45	0	0.00	17.40	2	1,064	0.19%
2023/04/18	25	17.55	0	0.00	17.65	25	1,040	2.40%
2023/04/17	6	17.80	18	18.07	17.85	-12	1,023	-1.17%
2023/04/14	11	17.77	16	17.48	17.75	-5	930	-0.54%
2023/03/27	3	16.40	0	0.00	16.35	3	736	0.41%
2023/03/24	1	16.30	1.7	16.29	16.35	-0.7	736	-0.10%
2023/03/20	1	16.05	0	0.00	16.10	1	727	0.14%
2023/03/16	2	16.10	0	0.00	16.00	2	733	0.27%
2023/03/13	1	16.50	0	0.00	16.70	1	734	0.14%
2023/03/06	3	17.43	0	0.00	17.45	3	739	0.41%
2023/03/02	1	17.30	0	0.00	17.35	1	723	0.14%
2023/03/01	10	17.51	0	0.00	17.35	10	720	1.39%
2023/02/21	0	0.00	1	16.95	16.95	-1	649	-0.15%
2023/02/17	0	0.00	1	16.80	16.80	-1	750	-0.13%
2023/02/15	1	16.80	0	0.00	16.80	1	783	0.13%
2023/02/14	1	16.90	0	0.00	16.90	1	784	0.13%
2023/02/13	0	0.00	1	16.85	16.85	-1	790	-0.13%
2023/02/10	1	16.90	0	0.00	16.90	1	790	0.13%
2023/02/09	0	0.00	1	17.25	17.15	-1	793	-0.13%
2023/02/08	2	17.15	0	0.00	17.25	2	792	0.25%
2023/02/02	1	17.00	1	17.00	17.10	0	770	0.00%
2022/12/27	0	0.00	1	16.45	16.40	-1	813	-0.12%
2022/12/16	0	0.00	1	16.80	16.65	-1	850	-0.12%
2022/12/13	15	16.70	0	0.00	16.75	15	853	1.76%
2022/12/06	60	17.40	0	0.00	17.10	60	886	6.77%
2022/12/05	10	17.65	0	0.00	17.70	10	877	1.14%
2022/12/01	0	0.00	10	18.00	17.80	-10	877	-1.14%
2022/11/29	10	17.55	0	0.00	17.55	10	853	1.17%
2022/11/28	50	17.00	50	17.25	17.25	0	842	0.00%
2022/11/25	0	0.00	15	17.40	17.20	-15	846	-1.77%
2022/11/21	15	17.20	0	0.00	17.20	15	863	1.74%
2022/11/16	0	0.00	50	17.98	17.65	-50	888	-5.63%
2022/11/15	50	17.65	0	0.00	17.60	50	956	5.23%
2022/11/11	0	0.00	5	17.30	17.20	-5	869	-0.58%
2022/11/09	5	17.20	0	0.00	17.10	5	925	0.54%
2022/10/31	0	0.00	4	16.65	16.65	-4	955	-0.42%
2022/10/27	4	16.70	0	0.00	16.80	4	957	0.42%
2022/09/16	1	17.95	1	17.75	17.70	0	1,085	0.00%
2022/08/30	0	0.00	0.2	17.85	17.95	-0.2	1,236	-0.02%
2022/08/26	0	0.00	3	18.30	18.30	-3	1,266	-0.24%
2022/08/22	4	18.50	4	18.81	18.65	0	1,250	0.00%
2022/08/19	2	17.75	0	0.00	17.95	2	1,158	0.17%
2022/08/15	0	0.00	6	17.50	17.55	-6	1,143	-0.52%
2022/08/08	0	0.00	1	16.65	16.70	-1	1,210	-0.08%
2022/07/27	3	16.85	0	0.00	16.95	3	1,926	0.16%
2022/07/04	0	0.00	2	16.85	16.90	-2	2,245	-0.09%
2022/07/01	0	0.00	2	17.25	17.10	-2	2,261	-0.09%
2022/06/28	0	0.00	1	19.45	19.40	-1	2,295	-0.04%
2022/06/22	0	0.00	3	18.65	18.65	-3	2,323	-0.13%
2022/06/15	0	0.00	1	19.35	19.45	-1	2,309	-0.04%
2022/06/06	0	0.00	2	19.60	19.25	-2	2,328	-0.09%
2022/05/19	2	18.60	0	0.00	18.75	2	2,630	0.08%
2022/05/12	1	19.00	0	0.00	18.55	1	2,606	0.04%
2022/05/11	1	19.70	0	0.00	19.60	1	2,568	0.04%
2022/05/09	0	0.00	5	20.75	21.00	-5	2,313	-0.22%
2022/05/04	5	21.00	0	0.00	20.70	5	2,321	0.22%
2022/05/03	2	20.85	2	20.90	20.95	0	2,140	0.00%
2022/04/25	2	19.85	0	0.00	19.85	2	1,939	0.10%
2022/04/22	0	0.00	3	20.85	20.80	-3	1,942	-0.15%
2022/04/15	15	20.67	0	0.00	20.65	15	2,054	0.73%
2022/04/13	1	21.25	0	0.00	21.20	1	2,143	0.05%
2022/04/07	1	22.20	0	0.00	21.75	1	2,360	0.04%
2022/04/06	0	0.00	2	22.58	22.70	-2	2,526	-0.08%
2022/03/31	0	0.00	1	22.55	22.40	-1	3,698	-0.03%
2022/03/30	1	22.15	0	0.00	22.40	1	4,385	0.02%
2022/03/29	1	22.25	0	0.00	22.20	1	4,516	0.02%
2022/03/28	0	0.00	2	22.48	22.45	-2	4,547	-0.04%
2022/03/25	3	22.15	0	0.00	22.15	3	4,526	0.07%
2022/03/23	0	0.00	2	22.38	22.50	-2	4,606	-0.04%
2022/03/17	1	21.90	0	0.00	21.95	1	5,274	0.02%
2022/03/16	1	21.55	1	21.30	21.40	0	5,285	0.00%
2022/03/07	0	0.00	1	22.25	22.35	-1	5,578	-0.02%
2022/03/04	0	0.00	5	22.35	22.30	-5	5,681	-0.09%
2022/03/02	1	22.45	0	0.00	22.50	1	6,040	0.02%
2022/03/01	0	0.00	1	22.60	22.50	-1	6,451	-0.02%
2022/02/25	1	22.20	0	0.00	22.30	1	6,608	0.02%
2022/02/24	12	22.34	0	0.00	22.20	12	6,643	0.18%
2022/02/23	1	23.15	1	23.20	23.10	0	6,610	0.00%
2022/02/22	4	23.14	0	0.00	23.20	4	6,653	0.06%
2022/02/21	0	0.00	9	23.68	23.95	-9	6,791	-0.13%
2022/02/16	1	23.05	0	0.00	23.15	1	6,829	0.01%
2022/02/14	3	23.05	0	0.00	23.00	3	6,887	0.04%
2022/02/11	0	0.00	10	23.60	23.75	-10	6,932	-0.14%
2022/02/10	5	23.70	0	0.00	23.80	5	6,973	0.07%
2022/02/08	1	23.95	1	23.75	23.75	0	7,063	0.00%
2022/01/24	1	22.40	0	0.00	22.50	1	7,395	0.01%
2022/01/11	5	23.60	5	23.60	23.45	0	7,696	0.00%
2022/01/10	5	23.70	0	0.00	23.70	5	7,770	0.06%
2022/01/05	100	23.90	0	0.00	23.75	100	7,839	1.28%
2022/01/03	60	24.71	0	0.00	24.20	60	7,866	0.76%
2021/12/29	1	25.05	2	25.15	24.65	-1	7,867	-0.01%
2021/12/28	5	25.25	10	25.10	25.25	-5	7,791	-0.06%
2021/12/27	85	26.02	87	26.54	26.20	-2	7,658	-0.03%
2021/12/24	5	25.00	34	24.81	25.55	-29	6,922	-0.42%
2021/12/23	3	23.85	5	24.00	23.85	-2	6,472	-0.03%
2021/12/20	0	0.00	10	23.30	23.40	-10	9,953	-0.10%
2021/12/16	10	23.55	0	0.00	23.40	10	10,362	0.10%
2021/12/14	27	23.80	37	24.36	23.35	-10	10,290	-0.10%
2021/12/13	2	22.75	0	0.00	22.70	2	9,772	0.02%
2021/12/10	2	23.00	0	0.00	22.85	2	9,784	0.02%
2021/12/09	1	23.10	0	0.00	23.00	1	9,818	0.01%
2021/12/08	10	23.25	0	0.00	23.25	10	9,821	0.10%
2021/12/07	2	22.75	2	23.18	23.55	0	9,786	0.00%
2021/12/06	3	23.15	0	0.00	23.10	3	9,708	0.03%
2021/12/02	2	24.10	0	0.00	23.50	2	9,744	0.02%
2021/12/01	1	23.50	0	0.00	23.55	1	9,732	0.01%
2021/11/30	0	0.00	11	23.96	24.05	-11	9,742	-0.11%
2021/11/29	4	23.60	23	23.38	23.65	-19	9,667	-0.20%
2021/11/26	3	24.05	0	0.00	23.90	3	9,596	0.03%
2021/11/25	33	24.36	4	24.45	24.60	29	9,397	0.31%
2021/11/24	0	0.00	17	22.96	23.50	-17	9,022	-0.19%
2021/11/22	2	22.55	1	22.75	22.55	1	8,993	0.01%
2021/11/19	3	22.48	0	0.00	22.75	3	9,089	0.03%
2021/11/18	17	22.90	3	23.13	22.80	14	9,166	0.15%
2021/11/17	3	22.17	0	0.00	22.30	3	9,090	0.03%
2021/11/16	0	0.00	4	22.75	22.60	-4	9,156	-0.04%
2021/11/15	2	22.70	0.6	22.75	22.70	1.4	9,236	0.02%
2021/11/10	3.3	23.16	0	0.00	23.10	3.3	9,451	0.03%
2021/11/08	0	0.00	1	23.50	23.55	-1	9,747	-0.01%
2021/11/04	1	22.70	0	0.00	22.70	1	9,821	0.01%
2021/11/02	2	22.70	3	22.90	22.70	-1	9,766	-0.01%
2021/11/01	8	22.50	32	22.57	22.50	-24	9,674	-0.25%
2021/10/29	4	22.10	1	22.10	22.20	3	9,595	0.03%
2021/10/28	2	21.68	10	21.55	21.60	-8	9,509	-0.08%
2021/10/27	1	21.80	0	0.00	21.80	1	9,572	0.01%
2021/10/20	2	22.00	0	0.00	21.95	2	10,105	0.02%
2021/10/19	0	0.00	1	22.35	22.25	-1	10,425	-0.01%
2021/10/18	1	22.20	1	23.00	22.25	0	10,577	0.00%
2021/10/15	0	0.00	7	22.05	22.05	-7	10,688	-0.07%
2021/10/14	1	21.80	1	21.80	21.90	0	10,832	0.00%
2021/10/13	1	21.80	0	0.00	21.70	1	10,961	0.01%
2021/10/07	0	0.00	4	22.80	22.75	-4	11,872	-0.03%
2021/10/06	7	22.37	1	22.25	22.25	6	12,361	0.05%
2021/10/05	2	22.13	1	22.60	23.05	1	12,730	0.01%
2021/10/04	2	23.33	0	0.00	22.80	2	13,553	0.01%
2021/10/01	4	24.43	6	24.11	24.05	-2	14,659	-0.01%
2021/09/30	22	25.88	20	25.69	25.35	2	15,302	0.01%
2021/09/29	19	25.65	1	25.90	25.20	18	15,467	0.12%
2021/09/28	36	26.57	20	26.42	26.75	16	15,173	0.11%
2021/09/27	20	25.01	15	25.52	25.55	5	13,080	0.04%
2021/09/24	6	24.08	2	24.00	23.25	4	12,282	0.03%
2021/09/23	1	21.80	0	0.00	22.00	1	12,069	0.01%
2021/09/22	2	21.40	0	0.00	21.80	2	12,131	0.02%
2021/09/17	11	22.40	0	0.00	22.30	11	12,228	0.09%
2021/09/15	10	22.70	0	0.00	23.10	10	12,431	0.08%
2021/09/14	10	23.20	0	0.00	22.90	10	13,594	0.07%
2021/09/08	10	22.90	0	0.00	22.75	10	17,100	0.06%
2021/09/06	30	23.17	0	0.00	22.85	30	18,300	0.16%
2021/09/02	21	23.75	2	24.15	23.75	19	21,095	0.09%
2021/09/01	1	24.35	0	0.00	24.10	1	22,181	0.00%
2021/08/31	23	24.44	0	0.00	24.55	23	25,060	0.09%
2021/08/27	0.2	25.50	7	25.86	25.50	-6.8	31,595	-0.02%
2021/08/26	0	0.00	1	25.95	25.55	-1	34,098	0.00%
2021/08/25	20	25.34	0	0.00	25.55	20	35,550	0.06%
2021/08/24	5	24.80	0	0.00	25.20	5	35,767	0.01%
2021/08/23	2	24.88	0	0.00	24.95	2	36,556	0.01%
2021/08/20	1	24.65	16	24.13	24.30	-15	37,232	-0.04%
2021/08/18	9	23.40	0	0.00	24.30	9	37,664	0.02%
2021/08/16	20	24.38	0	0.00	24.40	20	38,674	0.05%
2021/08/13	1	25.55	1	25.70	25.55	0	38,925	0.00%
2021/08/11	22	24.60	0	0.00	24.00	22	39,596	0.06%
2021/08/09	0	0.00	7	25.81	25.55	-7	41,094	-0.02%
2021/08/04	1	25.75	0	0.00	25.75	1	42,933	0.00%
2021/08/03	1	25.65	0	0.00	25.80	1	44,937	0.00%
2021/08/02	1	25.05	1	25.90	25.90	0	45,414	0.00%
2021/07/30	4	25.83	1	26.00	25.50	3	45,658	0.01%
2021/07/29	1	26.50	0	0.00	26.20	1	45,740	0.00%
2021/07/27	0	0.00	1	26.00	26.05	-1	45,848	0.00%
2021/07/26	1	26.55	5	26.60	26.85	-4	46,016	-0.01%
2021/07/23	2	27.00	0	0.00	27.50	2	46,124	0.00%
2021/07/21	5	26.05	0	0.00	26.15	5	46,089	0.01%
2021/07/19	0	0.00	15	28.80	28.10	-15	46,343	-0.03%
2021/07/16	16	28.40	12	28.60	28.20	4	46,658	0.01%
2021/07/15	36	28.24	14	28.39	29.10	22	47,303	0.05%
2021/07/14	7	27.31	1	27.35	27.35	6	47,952	0.01%
2021/07/13	2	27.15	2	27.53	26.75	0	48,337	0.00%
2021/07/12	2	28.35	2	28.93	28.05	0	48,495	0.00%
2021/07/09	9	29.57	8	29.61	28.95	1	48,911	0.00%
2021/07/08	20	31.26	14	30.70	30.50	6	49,478	0.01%
2021/07/07	10	30.80	36.5	31.43	32.65	-26.5	48,522	-0.05%
2021/07/06	2	30.03	3	29.87	30.10	-1	47,982	0.00%
2021/07/05	0	0.00	8	28.98	28.90	-8	48,509	-0.02%
2021/07/02	1	29.30	2	29.40	28.60	-1	49,006	0.00%
2021/07/01	2	28.85	24	29.23	28.85	-22	49,105	-0.04%
2021/06/30	7	28.83	32	28.93	28.80	-25	49,447	-0.05%
2021/06/29	7	28.05	0	0.00	27.55	7	49,543	0.01%
2021/06/28	27	27.62	5	28.10	28.10	22	49,594	0.04%
2021/06/25	16	28.13	0	0.00	28.05	16	49,601	0.03%
2021/06/24	14	28.49	0	0.00	28.40	14	49,962	0.03%
2021/06/23	18	29.30	19	29.27	28.70	-1	50,112	0.00%
2021/06/22	35	29.04	124.6	29.52	28.30	-89.6	49,960	-0.18%	大賣/
2021/06/21	14.5	27.42	36	27.84	28.00	-21.5	48,539	-0.04%
2021/06/18	29	27.09	5	27.00	27.20	24	47,912	0.05%
2021/06/17	22	27.41	20	28.29	27.50	2	47,825	0.00%
2021/06/16	46	27.39	0	0.00	27.05	46	47,292	0.10%
2021/06/15	2	27.00	18	28.29	28.20	-16	46,930	-0.03%
2021/06/11	61.5	27.80	101	29.18	27.45	-39.5	46,098	-0.09%	大賣/
2021/06/09	127	28.88	77	29.12	27.75	50	43,298	0.12%	大買/
2021/06/08	148	29.85	86	29.86	29.55	62	42,219	0.15%	大買/
2021/06/07	40	28.78	64	29.50	29.95	-24	39,409	-0.06%
2021/06/04	52	29.87	43	29.03	27.25	9	36,251	0.02%
2021/06/03	47	28.55	46	28.46	28.95	1	33,155	0.00%
2021/06/02	12	26.34	32	26.00	26.35	-20	30,746	-0.07%
2021/06/01	1	23.60	0	0.00	24.50	1	29,534	0.00%
2021/05/31	19	24.84	50	24.64	24.35	-31	29,334	-0.11%
2021/05/28	35	23.97	10	23.51	23.85	25	28,523	0.09%
2021/05/27	7	23.37	6	23.40	22.85	1	28,031	0.00%
2021/05/26	2	22.80	4	22.90	22.80	-2	28,242	-0.01%
2021/05/25	12	22.80	8	22.55	22.55	4	28,213	0.01%
2021/05/24	10	23.30	16	23.58	22.90	-6	27,831	-0.02%
2021/05/21	10	22.32	4	22.23	22.10	6	27,194	0.02%
2021/05/20	1	21.50	4	21.05	21.10	-3	26,903	-0.01%
2021/05/19	13	22.58	10	22.75	22.25	3	26,662	0.01%
2021/05/18	17	21.74	2	22.00	22.15	15	25,982	0.06%
2021/05/17	2	20.20	4	19.78	20.15	-2	25,288	-0.01%
2021/05/14	4	20.30	2	20.18	19.95	2	24,396	0.01%
2021/05/13	8	22.16	25	22.28	21.90	-17	23,846	-0.07%
2021/05/12	32	25.27	17	25.03	24.30	15	23,208	0.06%
2021/05/11	55	27.00	54	27.78	27.00	1	22,440	0.00%
2021/05/10	0	0.00	2	25.45	25.45	-2	20,389	-0.01%
2021/05/07	0	0.00	2	21.80	23.15	-2	19,908	-0.01%
2021/05/05	15	22.50	0	0.00	22.90	15	19,508	0.08%
2021/05/04	3	21.65	100	21.65	21.65	-97	19,319	-0.50%
2021/05/03	1	26.00	0	0.00	24.05	1	19,117	0.01%
2021/04/29	7	26.24	0	0.00	26.00	7	19,233	0.04%
2021/04/28	14	28.05	14	27.80	27.45	0	19,117	0.00%
2021/04/27	16	27.11	7	27.31	27.00	9	18,895	0.05%
2021/04/26	10	25.45	9	25.54	26.15	1	18,684	0.01%
2021/04/23	12	25.18	17	25.66	25.20	-5	18,532	-0.03%
2021/04/22	2	28.45	26	27.11	26.70	-24	18,257	-0.13%
2021/04/21	29	25.39	20	25.69	26.30	9	17,811	0.05%
2021/04/20	124	23.95	6	23.89	23.95	118	16,939	0.70%	大買/鉅額交易
2021/04/19	28	22.36	30	22.75	23.15	-2	15,873	-0.01%
2021/04/16	31	20.72	26	20.94	21.05	5	15,211	0.03%
2021/04/15	18	20.59	28	20.29	20.10	-10	14,665	-0.07%
2021/04/14	38	18.96	34	18.75	19.35	4	13,891	0.03%
2021/04/13	0	0.00	2	19.65	19.65	-2	12,534	-0.02%
2021/04/09	11	16.54	15	16.25	16.30	-4	12,254	-0.03%
2021/04/08	12	15.32	25	15.29	15.95	-13	11,499	-0.11%
2021/04/06	25	14.24	35	14.55	14.60	-10	11,878	-0.08%
2021/04/01	5	13.50	5	13.75	13.80	0	11,948	0.00%
2021/03/30	0	0.00	2	13.35	13.35	-2	11,713	-0.02%
2021/03/29	0	0.00	5	13.70	13.60	-5	11,677	-0.04%
2021/03/26	6	13.23	2	13.33	13.15	4	11,631	0.03%
2021/03/25	25	13.91	43	13.82	13.30	-18	11,782	-0.15%
2021/03/24	10	12.40	11	13.05	13.10	-1	10,857	-0.01%
2021/03/23	15	12.68	0	0.00	12.50	15	10,661	0.14%
2021/03/15	10	12.05	0	0.00	12.05	10	11,214	0.09%
2021/03/09	0	0.00	10	12.20	12.45	-10	10,952	-0.09%
2021/03/05	20	11.98	0	0.00	11.85	20	10,613	0.19%
2021/02/26	4	12.20	4	11.95	11.95	0	10,050	0.00%
2021/02/24	10	11.10	0	0.00	10.95	10	9,289	0.11%
2021/02/19	10	10.90	2	10.75	10.85	8	9,084	0.09%
2021/02/18	0	0.00	2	11.00	10.95	-2	9,105	-0.02%
2021/01/27	0	0.00	2	10.35	10.15	-2	9,634	-0.02%
2021/01/26	2	10.05	0	0.00	10.05	2	9,537	0.02%
2021/01/22	6	11.00	0	0.00	10.35	6	9,490	0.06%
2021/01/13	2	10.70	0	0.00	10.65	2	9,112	0.02%
2021/01/06	0	0.00	8	11.21	11.20	-8	8,612	-0.09%
2021/01/05	7	11.61	0	0.00	11.55	7	8,462	0.08%
2021/01/04	20	12.05	0	0.00	11.90	20	8,316	0.24%
2020/12/30	1	12.50	0	0.00	12.55	1	7,957	0.01%
2020/12/29	3	12.60	5	13.00	12.65	-2	7,627	-0.03%
2020/12/28	5	12.20	0	0.00	12.25	5	6,730	0.07%
2020/12/25	5	11.30	1	11.45	11.15	4	6,076	0.07%
2020/12/23	0	0.00	4	11.15	11.10	-4	5,812	-0.07%
2020/12/22	9	11.38	7	11.69	10.95	2	5,711	0.04%
2020/12/21	12	11.28	10	11.53	11.60	2	5,345	0.04%
2020/12/18	5	10.59	0	0.00	10.70	5	4,912	0.10%
2020/12/17	2	10.75	0	0.00	10.80	2	4,802	0.04%
2020/12/16	12	11.08	19	11.19	11.20	-7	4,583	-0.15%
2020/12/15	0	0.00	5	10.26	10.35	-5	3,731	-0.13%
2020/12/08	2	9.95	4	10.00	9.96	-2	3,680	-0.05%
2020/12/02	0	0.00	5	10.10	10.10	-5	4,117	-0.12%
2020/12/01	10	10.20	6	10.20	10.20	4	4,118	0.10%
2020/11/30	0	0.00	2	10.35	10.35	-2	4,172	-0.05%
2020/11/24	3	9.93	0	0.00	9.89	3	4,784	0.06%
2020/11/19	0	0.00	2	10.00	9.92	-2	4,822	-0.04%
2020/11/17	2	9.87	0	0.00	9.89	2	4,758	0.04%
2020/11/13	1	10.10	150	10.05	9.77	-149	4,554	-3.27%	大賣/鉅額交易
2020/11/12	5	9.70	2	9.79	9.75	3	4,306	0.07%
2020/11/11	3	9.82	4	9.86	9.86	-1	4,290	-0.02%
2020/11/09	150	9.61	0	0.00	9.60	150	4,038	3.71%	大買/鉅額交易
2020/11/06	0	0.00	4	9.61	9.51	-4	3,998	-0.10%
2020/10/30	2	9.34	15	9.19	9.20	-13	3,836	-0.34%
2020/10/29	2	9.38	0	0.00	9.33	2	3,806	0.05%
2020/10/28	12	9.48	0	0.00	9.49	12	3,777	0.32%
2020/10/27	17	9.64	24	9.65	9.65	-7	3,711	-0.19%
2020/10/26	12	9.57	10	9.35	9.45	2	3,424	0.06%
2020/10/20	4	8.81	0	0.00	8.82	4	3,279	0.12%
2020/10/19	0	0.00	5	8.84	8.89	-5	3,276	-0.15%
2020/10/16	0	0.00	2	8.84	8.83	-2	3,283	-0.06%
2020/10/15	2	8.93	0	0.00	8.86	2	3,281	0.06%
2020/10/14	0	0.00	3	8.91	8.87	-3	3,290	-0.09%
2020/10/12	3	9.05	0	0.00	8.98	3	3,316	0.09%
2020/10/08	2	9.01	5	9.06	9.02	-3	3,367	-0.09%
2020/10/07	4	9.12	0	0.00	9.08	4	3,385	0.12%
2020/10/06	6	9.05	0	0.00	9.09	6	3,412	0.18%
2020/09/29	0	0.00	5	8.83	8.83	-5	3,589	-0.14%
2020/09/28	5	8.79	0	0.00	8.88	5	3,605	0.14%
2020/09/24	5	8.71	20	8.76	8.70	-15	3,635	-0.41%
2020/09/21	2	9.25	0	0.00	9.30	2	3,603	0.06%
2020/09/18	0	0.00	2	9.46	9.31	-2	3,610	-0.06%
2020/09/16	3	9.12	5	9.17	9.25	-2	3,497	-0.06%
2020/09/15	2	9.19	107	9.23	9.22	-105	3,487	-3.01%	大賣/鉅額交易
2020/09/14	5	9.31	96	9.40	9.25	-91	3,511	-2.59%
2020/09/11	22	9.47	25	9.32	9.20	-3	3,499	-0.09%
2020/09/10	4	9.73	0	0.00	9.68	4	3,486	0.11%
2020/09/09	6	9.87	0	0.00	9.91	6	3,768	0.16%
2020/09/08	44	9.93	0	0.00	9.90	44	3,829	1.15%
2020/09/07	57	10.20	49	10.20	10.15	8	3,764	0.21%
2020/09/04	12	9.68	0	0.00	9.74	12	3,508	0.34%
2020/09/03	10	9.92	29	9.99	9.92	-19	3,465	-0.55%
2020/09/02	12	9.77	0	0.00	9.80	12	3,356	0.36%
2020/09/01	62	10.11	0	0.00	9.88	62	3,267	1.90%
2020/08/31	105	9.97	32	9.92	9.98	73	3,035	2.41%	大買/
2020/08/28	13	9.45	5	9.21	9.69	8	2,757	0.29%
2020/08/17	0	0.00	4	8.95	8.97	-4	2,432	-0.16%
2020/08/14	5	8.77	5	8.72	8.77	0	2,411	0.00%
2020/08/07	5	8.38	5	8.38	8.38	0	2,473	0.00%
2020/08/05	3	8.49	0	0.00	8.41	3	2,477	0.12%
2020/08/03	5	8.28	5	8.32	8.30	0	2,483	0.00%
2020/07/30	5	8.34	5	8.32	8.32	0	2,496	0.00%
2020/07/24	2	8.75	0	0.00	8.68	2	2,520	0.08%
2020/07/20	2	8.81	0	0.00	8.81	2	2,506	0.08%
2020/07/15	0	0.00	3	9.05	9.05	-3	2,489	-0.12%
2020/07/14	2	8.86	2	8.95	8.99	0	2,449	0.00%
2020/07/10	2	9.01	2	9.09	9.01	0	2,427	0.00%
2020/07/09	2	8.90	0	0.00	9.02	2	2,299	0.09%
2020/07/08	1	8.89	0	0.00	8.95	1	2,282	0.04%
2020/07/07	2	8.95	0	0.00	8.95	2	2,272	0.09%
2020/07/06	0	0.00	10	8.91	9.00	-10	2,268	-0.44%
2020/06/17	1	9.09	0	0.00	9.09	1	2,084	0.05%
2020/06/16	12	9.25	3	9.41	9.30	9	2,008	0.45%
2020/06/15	0	0.00	2	8.82	8.82	-2	1,639	-0.12%
2020/06/09	2	8.32	0	0.00	8.35	2	1,575	0.13%
2020/05/13	0	0.00	3	7.39	7.38	-3	2,103	-0.14%
2020/04/07	0	0.00	1	6.96	6.95	-1	2,148	-0.05%
2020/04/06	1	6.85	0	0.00	6.90	1	2,148	0.05%
2020/03/23	0	0.00	1	6.94	7.03	-1	2,121	-0.05%
2020/03/19	1	6.05	0	0.00	6.05	1	2,062	0.05%
2020/02/26	0	0.00	6	9.21	9.43	-6	1,403	-0.43%
2020/02/18	0	0.00	3	8.87	8.84	-3	1,060	-0.28%
2020/02/17	3	8.84	0	0.00	8.83	3	1,062	0.28%
2020/02/07	2	9.08	2	9.05	9.06	0	988	0.00%
2020/02/06	0	0.00	2	8.59	8.60	-2	880	-0.23%
2020/02/05	2	8.37	0	0.00	8.40	2	887	0.23%
2020/01/30	3	8.77	0	0.00	8.66	3	882	0.34%
2020/01/16	0	0.00	2	8.94	8.94	-2	857	-0.23%
2020/01/13	2	8.88	0	0.00	8.90	2	881	0.23%
2019/12/24	3	8.99	0	0.00	8.98	3	868	0.35%
2019/12/20	3	9.01	0	0.00	9.00	3	973	0.31%
2019/12/18	0	0.00	3	9.11	9.16	-3	975	-0.31%
2019/12/17	0	0.00	30	9.04	9.05	-30	956	-3.14%
2019/11/18	1	8.95	0	0.00	8.95	1	1,099	0.09%
2019/11/15	2	8.99	0	0.00	8.99	2	1,093	0.18%
2019/10/14	0	0.00	1	9.26	9.29	-1	2,897	-0.03%
2019/09/27	2	9.30	0	0.00	9.22	2	2,931	0.07%
2019/09/25	3	9.59	0	0.00	9.51	3	2,877	0.10%
2019/09/24	2	9.72	0	0.00	9.72	2	2,804	0.07%
2019/09/17	2	9.91	10	9.92	9.90	-8	2,765	-0.29%
2019/09/11	2	9.91	0	0.00	10.00	2	2,759	0.07%
2019/08/29	0	0.00	20	10.00	10.00	-20	2,611	-0.77%
2019/08/19	2	10.05	10	10.05	10.00	-8	2,533	-0.32%
2019/07/23	1	10.30	0	0.00	10.30	1	2,014	0.05%
2019/07/19	10	10.80	1	10.80	10.75	9	1,783	0.50%
2019/07/18	1	11.10	11	11.05	11.00	-10	1,634	-0.61%
2019/07/17	10	10.85	17	10.81	10.85	-7	1,122	-0.62%
2019/06/27	0	0.00	2	9.78	9.75	-2	473	-0.42%
2019/05/13	10	9.70	0	0.00	9.66	10	668	1.50%
2019/04/18	2	9.66	0	0.00	9.67	2	637	0.31%
2019/04/03	0	0.00	0.5	9.75	9.76	-0.5	621	-0.08%
2019/03/26	2	9.70	0	0.00	9.70	2	623	0.32%
2019/03/20	2	9.75	0	0.00	9.80	2	690	0.29%
2019/03/19	2	9.80	0	0.00	9.80	2	737	0.27%
2019/03/07	2	9.88	0	0.00	9.87	2	1,062	0.19%
2019/03/06	6	9.91	0	0.00	9.88	6	1,066	0.56%
2019/02/26	2	9.99	0	0.00	9.99	2	1,054	0.19%
2019/02/19	0	0.00	4	10.15	10.15	-4	1,009	-0.40%
2019/02/18	0	0.00	2	9.88	9.88	-2	966	-0.21%
2019/02/14	0	0.00	28	9.74	9.76	-28	948	-2.95%
2019/02/13	0	0.00	2	9.73	9.75	-2	952	-0.21%
2019/01/11	2	9.55	0	0.00	9.57	2	1,014	0.20%
2018/12/25	2	9.74	0	0.00	9.71	2	1,069	0.19%
2018/12/24	2	9.78	0	0.00	9.78	2	1,067	0.19%
2018/12/18	10	9.97	0	0.00	9.91	10	1,032	0.97%
2018/12/13	10	10.25	0	0.00	10.25	10	980	1.02%
2018/12/12	0	0.00	15	10.33	10.40	-15	951	-1.58%
2018/12/11	52	10.50	12	10.55	10.50	40	890	4.49%
2018/09/05	0	0.00	20	10.15	10.15	-20	837	-2.39%
2018/08/23	20	10.40	1	10.25	10.35	19	917	2.07%
2018/07/19	2	10.15	0	0.00	10.10	2	1,101	0.18%
2018/06/22	1	10.55	0	0.00	10.60	1	1,368	0.07%
2018/06/12	2	10.75	0	0.00	10.75	2	1,409	0.14%
2018/06/11	2	10.85	0	0.00	10.85	2	1,402	0.14%
2018/06/05	2	10.90	10	11.00	10.90	-8	1,467	-0.55%
2018/06/01	10	11.10	2	11.10	10.95	8	1,491	0.54%
2018/05/25	2	10.70	0	0.00	10.70	2	1,772	0.11%
2018/05/23	2	10.85	0	0.00	10.85	2	2,018	0.10%
2018/05/16	2	10.95	0	0.00	10.95	2	1,991	0.10%
2018/05/15	2	11.10	0	0.00	11.20	2	1,992	0.10%
2018/05/11	2	11.30	0	0.00	11.25	2	2,065	0.10%
2018/04/24	0	0.00	10	10.90	10.95	-10	2,471	-0.40%
2018/04/23	0	0.00	20	11.00	11.00	-20	2,491	-0.80%
2018/03/31	0	0.00	0.2	11.30	11.30	-0.2	3,220	-0.01%
2018/03/05	10	12.15	0	0.00	11.90	10	3,556	0.28%
2018/02/26	2	12.30	7	12.10	12.10	-5	3,271	-0.15%
2018/02/22	0	0.00	8	11.15	11.15	-8	3,077	-0.26%
2018/02/21	0	0.00	2	10.95	11.00	-2	3,065	-0.07%
2018/02/09	2	10.50	0	0.00	10.55	2	3,065	0.07%
2018/02/06	8	10.63	0	0.00	10.70	8	3,145	0.25%
2018/01/29	0	0.00	20	11.85	11.85	-20	3,009	-0.66%
2018/01/26	0	0.00	2	11.85	11.85	-2	2,987	-0.07%
2018/01/25	23	11.76	0	0.00	11.75	23	2,943	0.78%
2018/01/22	0	0.00	0.3	11.45	11.45	-0.3	2,704	-0.01%
2018/01/18	5	11.60	0	0.00	11.55	5	2,673	0.19%
2018/01/15	5	11.65	0	0.00	11.65	5	2,634	0.19%
2018/01/12	0	0.00	3	12.00	11.80	-3	2,604	-0.12%
2018/01/09	0	0.00	7	11.70	11.80	-7	2,440	-0.29%
2018/01/05	2	11.25	0	0.00	11.40	2	2,229	0.09%
2018/01/04	4	11.43	0	0.00	11.35	4	2,206	0.18%
2018/01/02	4	11.55	0	0.00	11.60	4	2,234	0.18%