群益證 (6005)-華南永昌-大安券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
24.45
漲跌
▼0.45
漲幅
-1.81%
成交量
11,761張
產業
上市金融類股
356人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/28	2	24.98	0	0.00	24.90	2	16,838	0.01%
2024/05/23	8	24.95	0	0.00	24.95	8	16,844	0.05%
2024/05/22	1	25.45	0	0.00	25.40	1	16,755	0.01%
2024/05/21	15	25.17	40	25.00	25.40	-25	16,657	-0.15%
2024/05/20	7	25.96	0	0.00	25.75	7	16,514	0.04%
2024/05/17	12	26.21	7	26.21	26.45	5	16,307	0.03%
2024/05/16	0	0.00	21.2	26.45	26.40	-21.2	16,162	-0.13%
2024/05/15	5	25.52	10	25.58	25.60	-5	15,853	-0.03%
2024/05/14	25	24.55	37	24.78	24.95	-12	15,703	-0.08%
2024/05/13	10	24.65	12	24.60	24.60	-2	15,576	-0.01%
2024/05/10	32	24.94	14	24.23	24.80	18	15,450	0.12%
2024/05/09	31	24.08	10	23.95	23.75	21	15,082	0.14%
2024/05/08	9.2	24.42	12	24.58	24.15	-2.8	14,783	-0.02%
2024/05/07	23	25.82	103	26.16	25.75	-80	14,178	-0.56%	大賣/
2024/05/06	2	26.78	20	26.77	26.95	-18	13,812	-0.13%
2024/05/03	1	26.20	477	26.34	26.20	-476	13,611	-3.50%	大賣/鉅額交易
2024/05/02	1	25.75	155	25.62	25.80	-154	13,337	-1.15%	大賣/鉅額交易
2024/04/30	22	24.94	2	24.90	24.90	20	13,052	0.15%
2024/04/29	23	24.38	2	24.75	24.95	21	12,951	0.16%
2024/04/26	3	23.85	0	0.00	23.90	3	12,610	0.02%
2024/04/24	2	24.23	0	0.00	24.50	2	12,287	0.02%
2024/04/23	2	24.48	2	24.40	24.30	0	11,977	0.00%
2024/04/22	2	24.55	14	24.71	24.70	-12	11,562	-0.10%
2024/04/19	142	22.47	132	22.58	23.50	10	10,678	0.09%	大買/大賣/
2024/04/18	2	22.55	65	21.67	23.20	-63	9,965	-0.63%
2024/04/17	3	21.20	0	0.00	21.20	3	9,257	0.03%
2024/04/16	0	0.00	10	21.20	21.05	-10	9,106	-0.11%
2024/04/15	0	0.00	12	21.55	21.60	-12	8,867	-0.14%
2024/04/12	0	0.00	5	21.70	21.75	-5	8,757	-0.06%
2024/04/11	0	0.00	7	21.58	21.55	-7	8,604	-0.08%
2024/04/10	3	21.23	10	21.25	21.35	-7	8,450	-0.08%
2024/04/09	17	20.97	6	21.43	21.40	11	8,264	0.13%
2024/04/08	11	21.33	54	20.66	21.45	-43	7,941	-0.54%
2024/04/02	14	19.66	0	0.00	19.70	14	7,444	0.19%
2024/04/01	58	19.65	20	19.60	19.70	38	7,328	0.52%
2024/03/29	0	0.00	10	19.15	19.15	-10	7,007	-0.14%
2024/03/28	10	19.00	11	19.20	18.95	-1	6,912	-0.01%
2024/03/27	3	18.98	0	0.00	19.05	3	6,710	0.04%
2024/03/26	11	19.00	499	18.90	18.90	-488	6,617	-7.37%	大賣/鉅額交易
2024/03/25	242	19.01	200	19.05	19.00	42	6,522	0.64%	大買/大賣/
2024/03/22	524	19.00	635	18.91	19.10	-111	6,484	-1.71%	大買/大賣/鉅額交易
2024/03/21	641	19.15	26	19.00	19.15	615	6,322	9.73%	大買/鉅額交易
2024/03/20	3	18.63	0	0.00	18.50	3	5,987	0.05%
2024/03/19	8	18.83	0	0.00	18.85	8	5,893	0.14%
2024/03/18	0	0.00	345	18.59	18.70	-345	5,813	-5.93%	大賣/鉅額交易
2024/03/15	10	18.68	680	18.69	18.60	-670	5,680	-11.79%	大賣/鉅額交易
2024/03/14	72	18.88	321	18.98	18.80	-249	5,393	-4.62%	大賣/鉅額交易
2024/03/13	0	0.00	184	18.39	18.45	-184	4,828	-3.81%	大賣/鉅額交易
2024/03/12	10	18.15	280	18.25	18.35	-270	4,662	-5.79%	大賣/鉅額交易
2024/03/11	15	18.13	200	18.15	18.10	-185	4,528	-4.09%	大賣/鉅額交易
2024/03/08	0	0.00	155	17.77	17.80	-155	4,369	-3.55%	大賣/鉅額交易
2024/03/07	10	17.85	325	17.91	18.00	-315	4,093	-7.70%	大賣/鉅額交易
2024/03/06	0	0.00	120	17.71	17.75	-120	3,869	-3.10%	大賣/鉅額交易
2024/03/05	3	17.55	65	17.51	17.60	-62	3,824	-1.62%
2024/03/04	10	17.34	0	0.00	17.30	10	3,724	0.27%
2024/02/27	10	16.50	0	0.00	16.50	10	3,410	0.29%
2024/02/23	3	16.55	0	0.00	16.45	3	3,362	0.09%
2024/02/16	0	0.00	1	16.25	16.40	-1	3,371	-0.03%
2024/02/15	2	16.05	0	0.00	16.15	2	3,298	0.06%
2024/02/05	0	0.00	50	16.00	16.05	-50	3,246	-1.54%
2024/01/30	10	16.13	0	0.00	16.10	10	3,229	0.31%
2024/01/29	5	16.15	0	0.00	16.20	5	3,237	0.15%
2024/01/22	0	0.00	5.1	15.75	15.80	-5.1	3,192	-0.16%
2024/01/18	5	15.55	0	0.00	15.60	5	3,165	0.16%
2024/01/17	5	15.70	0	0.00	15.50	5	3,145	0.16%
2024/01/10	1	16.10	0	0.00	16.10	1	3,158	0.03%
2024/01/08	0	0.00	6.8	16.38	16.30	-6.8	3,132	-0.22%
2024/01/03	1	16.10	0	0.00	16.05	1	3,178	0.03%
2023/12/29	0	0.00	7	16.34	16.35	-7	3,083	-0.23%
2023/12/22	5	15.85	130	15.89	15.85	-125	3,017	-4.14%	大賣/鉅額交易
2023/12/21	0	0.00	20	16.03	15.95	-20	2,981	-0.67%
2023/12/20	5	15.95	80	16.03	16.10	-75	2,957	-2.54%
2023/12/18	50	16.20	0	0.00	16.20	50	2,924	1.71%
2023/12/15	5	16.20	0	0.00	16.20	5	2,911	0.17%
2023/12/12	5	15.90	0	0.00	15.90	5	2,721	0.18%
2023/12/11	37	15.94	0	0.00	15.95	37	2,748	1.35%
2023/12/08	200	15.80	5	15.85	15.90	195	2,697	7.23%	大買/鉅額交易
2023/11/21	0	0.00	21	15.40	15.45	-21	2,307	-0.91%
2023/11/16	10	15.05	0	0.00	15.05	10	2,246	0.45%
2023/11/13	0.6	14.65	20	14.70	14.65	-19.4	2,250	-0.86%
2023/10/31	1	14.30	0	0.00	14.25	1	2,780	0.04%
2023/10/24	0	0.00	30	14.40	14.45	-30	3,314	-0.91%
2023/10/19	10	14.60	0	0.00	14.65	10	3,776	0.26%
2023/10/17	10	14.45	0	0.00	14.45	10	3,776	0.26%
2023/10/04	3	14.32	0	0.00	14.20	3	4,340	0.07%
2023/10/03	1	14.60	0	0.00	14.55	1	4,354	0.02%
2023/09/27	1	14.60	0	0.00	14.60	1	4,525	0.02%
2023/09/26	1	14.70	0	0.00	14.60	1	4,540	0.02%
2023/09/22	1	14.70	0	0.00	14.65	1	4,622	0.02%
2023/09/21	1	14.80	0	0.00	14.75	1	4,630	0.02%
2023/09/13	1	14.80	0	0.00	14.80	1	4,656	0.02%
2023/08/25	0	0.00	1	14.95	14.85	-1	5,984	-0.02%
2023/08/18	1	14.75	0	0.00	14.65	1	6,048	0.02%
2023/08/14	20	15.25	0	0.00	14.80	20	6,201	0.32%
2023/08/10	1	15.10	0	0.00	15.00	1	6,142	0.02%
2023/08/09	5	15.37	0	0.00	15.30	5	6,466	0.08%
2023/08/08	6	15.36	0	0.00	15.40	6	6,582	0.09%
2023/08/02	5	15.35	0	0.00	15.35	5	6,546	0.08%
2023/07/31	0	0.00	1	16.20	15.95	-1	6,439	-0.02%
2023/07/28	6	15.86	0	0.00	15.95	6	6,416	0.09%
2023/07/26	3	15.95	2	15.95	15.85	1	6,256	0.02%
2023/07/25	0	0.00	13	15.52	15.55	-13	6,067	-0.21%
2023/07/19	10	15.05	0	0.00	14.95	10	5,807	0.17%
2023/07/14	1	14.70	0	0.00	14.65	1	5,861	0.02%
2023/06/30	5	14.30	0	0.00	14.25	5	6,065	0.08%
2023/06/15	3	14.65	20	14.55	14.55	-17	5,862	-0.29%
2023/06/13	5	14.70	60	14.60	14.80	-55	5,787	-0.95%
2023/06/12	0	0.00	40	14.48	14.45	-40	5,707	-0.70%
2023/06/09	100	14.88	0	0.00	14.65	100	5,633	1.78%
2023/06/08	8	14.80	0	0.00	14.95	8	5,535	0.14%
2023/06/07	12	14.50	0	0.00	14.50	12	5,193	0.23%
2023/06/06	0	0.00	280	14.27	14.25	-280	5,100	-5.49%	大賣/鉅額交易
2023/06/05	0	0.00	85	14.31	14.30	-85	5,040	-1.69%
2023/06/02	0	0.00	60	14.05	14.05	-60	4,950	-1.21%
2023/06/01	0	0.00	60	13.93	13.95	-60	4,861	-1.23%
2023/05/30	0	0.00	70	13.91	13.95	-70	4,827	-1.45%
2023/05/29	0	0.00	30	13.90	13.85	-30	4,847	-0.62%
2023/05/26	0	0.00	30	13.70	13.70	-30	4,834	-0.62%
2023/05/25	0	0.00	4	13.65	13.65	-4	4,836	-0.08%
2023/05/24	0	0.00	20	13.70	13.70	-20	4,863	-0.41%
2023/05/23	0	0.00	90	13.70	13.75	-90	4,862	-1.85%
2023/05/22	0	0.00	30	13.55	13.55	-30	4,851	-0.62%
2023/05/19	0	0.00	120	13.53	13.50	-120	4,841	-2.48%	大賣/鉅額交易
2023/05/15	60	13.00	0	0.00	13.10	60	4,554	1.32%
2023/05/12	40	13.20	0	0.00	13.30	40	4,215	0.95%
2023/05/10	120	13.84	0	0.00	13.85	120	4,121	2.91%	大買/鉅額交易
2023/05/08	30	14.10	0	0.00	14.05	30	4,056	0.74%
2023/05/04	60	14.08	0	0.00	14.10	60	4,009	1.50%
2023/05/03	30	13.75	0	0.00	13.95	30	3,936	0.76%
2023/04/28	30	13.65	50	13.55	13.70	-20	3,942	-0.51%
2023/04/27	5	13.50	0	0.00	13.50	5	3,900	0.13%
2023/04/24	180	13.55	0	0.00	13.60	180	3,751	4.80%	大買/鉅額交易
2023/04/21	120	13.48	0	0.00	13.45	120	3,672	3.27%	大買/鉅額交易
2023/04/20	200	13.54	0	0.00	13.70	200	3,588	5.57%	大買/鉅額交易
2023/04/19	0	0.00	30	13.80	13.85	-30	3,503	-0.86%
2023/04/18	30	13.60	7	13.50	13.40	23	3,290	0.70%
2023/04/17	120	13.40	614	13.22	13.35	-494	3,165	-15.61%	大買/大賣/鉅額交易
2023/04/14	496	13.56	6	13.48	13.70	490	2,893	16.93%	大買/鉅額交易
2023/04/13	0	0.00	2	12.50	12.50	-2	2,575	-0.08%
2023/04/12	3	12.50	0	0.00	12.50	3	2,565	0.12%
2023/04/11	5	12.38	0	0.00	12.45	5	2,578	0.19%
2023/04/07	3	12.07	0	0.00	12.05	3	2,463	0.12%
2023/03/27	0	0.00	15	11.98	12.05	-15	2,480	-0.60%
2023/03/24	0	0.00	16	12.10	12.10	-16	2,521	-0.63%
2023/03/23	0	0.00	2	12.20	12.20	-2	2,516	-0.08%
2023/03/22	0	0.00	2	12.15	12.15	-2	2,516	-0.08%
2023/03/21	2	12.10	6	12.05	12.05	-4	2,502	-0.16%
2023/03/20	2	12.13	7	12.01	12.00	-5	2,494	-0.20%
2023/03/17	3	11.68	2	11.60	11.85	1	2,424	0.04%
2023/03/16	3	11.52	0	0.00	11.55	3	2,407	0.12%
2023/03/15	2	11.75	5	11.80	11.70	-3	2,390	-0.13%
2023/03/14	2	11.78	0	0.00	11.75	2	2,385	0.08%
2023/03/13	1	11.85	2	12.00	12.00	-1	2,368	-0.04%
2023/03/10	6	11.98	0	0.00	11.90	6	2,384	0.25%
2023/03/09	1	12.25	11	12.25	12.20	-10	2,402	-0.42%
2023/03/03	2	11.85	0	0.00	11.85	2	2,433	0.08%
2023/03/02	2	11.80	0	0.00	11.85	2	2,432	0.08%
2023/03/01	0	0.00	10	11.95	11.90	-10	2,409	-0.41%
2023/02/23	1	12.00	7	12.05	12.05	-6	2,322	-0.26%
2023/02/21	1	11.95	8	11.90	11.95	-7	2,276	-0.31%
2023/02/20	1	11.85	0	0.00	11.85	1	2,282	0.04%
2023/02/17	2	11.73	0	0.00	11.75	2	2,284	0.09%
2023/02/16	1	11.80	0	0.00	11.75	1	2,286	0.04%
2023/02/13	1	11.90	1	11.90	11.90	0	2,345	0.00%
2023/02/10	1	12.10	1	11.90	11.90	0	2,327	0.00%
2023/02/09	1	12.15	1	12.15	12.15	0	2,272	0.00%
2023/02/08	2	12.18	0	0.00	12.35	2	2,216	0.09%
2023/02/07	0	0.00	1	11.95	11.95	-1	2,146	-0.05%
2023/02/03	1	11.80	3	11.92	11.95	-2	2,120	-0.09%
2023/02/02	2	11.63	31	11.56	11.75	-29	2,055	-1.41%
2023/02/01	5	11.61	0	0.00	11.50	5	2,090	0.24%
2023/01/31	5	11.62	0	0.00	11.60	5	2,076	0.24%
2023/01/30	1	11.45	0.3	11.50	11.50	0.7	2,063	0.03%
2023/01/13	1	11.40	1	11.35	11.25	0	2,085	0.00%
2023/01/12	10	11.30	1	11.25	11.25	9	2,187	0.41%
2023/01/11	1	11.20	0	0.00	11.25	1	2,193	0.05%
2023/01/10	3	11.23	0	0.00	11.30	3	2,197	0.14%
2023/01/09	4	11.18	0	0.00	11.30	4	2,227	0.18%
2023/01/06	1	10.95	0	0.00	10.95	1	2,183	0.05%
2023/01/05	1	11.00	0	0.00	10.95	1	2,204	0.05%
2023/01/04	2	10.80	0	0.00	10.90	2	2,215	0.09%
2023/01/03	1	10.80	0	0.00	10.75	1	2,244	0.04%
2022/12/29	1	10.80	0	0.00	10.70	1	2,271	0.04%
2022/12/20	0	0.00	1	11.15	11.15	-1	2,299	-0.04%
2022/12/19	5	11.33	3	11.22	11.20	2	2,311	0.09%
2022/12/05	0	11.75	0	0.00	11.70	0	2,228	0.00%
2022/11/30	0	0.00	6	11.60	11.75	-6	2,132	-0.28%
2022/11/29	0	0.00	2	11.45	11.45	-2	2,070	-0.10%
2022/11/21	43	10.95	1	11.00	11.10	42	2,092	2.01%
2022/11/15	150	11.02	0	0.00	11.25	150	2,061	7.28%	大買/鉅額交易
2022/11/14	15	11.03	1	11.05	11.10	14	2,030	0.69%
2022/11/11	0	0.00	1	11.00	11.00	-1	2,017	-0.05%
2022/11/07	0	10.40	0	0.00	10.40	0	1,972	0.00%
2022/10/31	0	0.00	50	10.10	10.00	-50	2,033	-2.46%
2022/10/26	22	9.99	0	0.00	10.00	22	2,012	1.09%
2022/10/20	70	9.79	0	0.00	10.00	70	1,975	3.54%
2022/10/17	3	9.97	0	0.00	10.05	3	1,874	0.16%
2022/10/13	3	10.00	0	0.00	10.05	3	1,868	0.16%
2022/10/06	90	10.54	0	0.00	10.65	90	2,032	4.43%
2022/09/28	20	10.50	20	10.15	10.10	0	2,469	0.00%
2022/09/27	21	10.69	0	0.00	10.50	21	2,460	0.85%
2022/09/16	51	11.25	0	0.00	11.05	51	2,559	1.99%
2022/09/14	1	11.50	0	0.00	11.50	1	2,539	0.04%
2022/08/29	30.1	11.90	0	0.00	11.90	30.1	2,799	1.08%
2022/08/25	0	0.00	0	12.15	12.10	0	2,783	0.00%
2022/08/22	1	12.15	0	0.00	12.20	1	2,846	0.04%
2022/08/18	0	0.00	1	12.25	12.15	-1	2,895	-0.03%
2022/08/17	3	12.20	0	0.00	12.20	3	2,906	0.10%
2022/08/15	0	0.00	1	12.25	12.20	-1	2,907	-0.03%
2022/08/08	0	11.40	0	0.00	11.50	0	2,974	0.00%
2022/08/05	1	11.40	0	0.00	11.50	1	3,024	0.03%
2022/08/03	1	11.15	0	0.00	11.15	1	3,230	0.03%
2022/08/02	4	11.30	0	0.00	11.25	4	3,263	0.12%
2022/07/27	0	11.40	0	0.00	11.40	0	3,321	0.00%
2022/07/25	0	0.00	1	11.35	11.40	-1	3,363	-0.03%
2022/07/21	70	11.05	0	0.00	11.15	70	3,474	2.01%
2022/07/19	1	10.95	0	0.00	11.00	1	3,590	0.03%
2022/07/15	1	10.80	0	0.00	10.75	1	3,589	0.03%
2022/07/14	0	0.00	2	11.05	11.15	-2	3,542	-0.06%
2022/07/13	5	12.64	0	0.00	12.65	5	3,433	0.15%
2022/07/12	25	12.95	0	0.00	12.50	25	3,354	0.75%
2022/07/11	10	13.30	0	0.00	13.20	10	3,228	0.31%
2022/07/08	151	13.58	0	0.00	13.60	151	3,170	4.76%	大買/鉅額交易
2022/07/07	20	13.65	0	0.00	13.65	20	3,146	0.64%
2022/07/06	1	13.65	0	0.00	13.60	1	3,146	0.03%
2022/07/01	50	13.60	10	13.95	13.55	40	3,574	1.12%
2022/06/30	50	14.05	5	14.05	14.00	45	3,545	1.27%
2022/06/28	46	14.30	0	0.00	14.30	46	3,507	1.31%
2022/06/27	50	14.40	0	0.00	14.50	50	3,545	1.41%
2022/06/22	376	14.10	0	0.00	14.10	376	3,549	10.59%	大買/鉅額交易
2022/06/21	165	14.15	11	14.20	14.25	154	3,524	4.37%	大買/鉅額交易
2022/06/20	730	13.96	25	13.95	13.90	705	3,501	20.14%	大買/鉅額交易
2022/06/17	1	14.10	0	0.00	14.05	1	3,441	0.03%
2022/05/31	0	0.00	1	14.90	14.85	-1	3,668	-0.03%
2022/05/30	10	14.80	0	0.00	14.85	10	3,660	0.27%
2022/05/25	0	0.00	1	14.20	14.10	-1	3,658	-0.03%
2022/05/23	1	14.10	0	0.00	14.10	1	3,752	0.03%
2022/05/17	10	14.15	0	0.00	14.15	10	3,788	0.26%
2022/05/16	0	0.00	1	14.20	14.10	-1	3,786	-0.03%
2022/05/11	1	14.80	0	0.00	14.85	1	3,613	0.03%
2022/05/04	0	0.00	1	15.85	15.85	-1	3,518	-0.03%
2022/04/27	3	15.62	0	0.00	15.55	3	3,652	0.08%
2022/04/21	17	16.25	0	0.00	16.30	17	3,637	0.47%
2022/04/19	0	16.20	0	0.00	16.20	0	3,782	0.00%
2022/04/18	12	16.11	0	16.25	16.00	12	3,853	0.31%
2022/04/15	0	16.25	0	0.00	16.20	0	3,856	0.00%
2022/04/14	2	16.25	0	0.00	16.25	2	3,887	0.05%
2022/04/11	50	16.25	0	0.00	16.30	50	3,900	1.28%
2022/04/08	0	0.00	1	16.70	16.70	-1	3,776	-0.03%
2022/04/07	0	0.00	2	16.23	16.15	-2	3,597	-0.06%
2022/04/06	200	16.40	0	0.00	16.40	200	3,604	5.55%	大買/鉅額交易
2022/04/01	1	16.40	0	0.00	16.45	1	3,607	0.03%
2022/03/28	0	0.00	1	16.25	16.35	-1	3,606	-0.03%
2022/03/24	0	0.00	5	16.30	16.35	-5	3,607	-0.14%
2022/03/23	50	16.35	0	0.00	16.20	50	3,622	1.38%
2022/03/18	50	16.20	0	0.00	16.25	50	3,629	1.38%
2022/03/17	0	0.00	1	16.15	16.15	-1	3,591	-0.03%
2022/03/09	1	15.35	0	0.00	15.40	1	3,615	0.03%
2022/03/08	1	15.20	0	0.00	15.05	1	3,614	0.03%
2022/03/07	20	15.45	0	0.00	15.30	20	3,576	0.56%
2022/03/03	1	16.00	0	0.00	16.05	1	3,539	0.03%
2022/03/01	0	0.00	10.1	16.00	16.00	-10.1	3,578	-0.28%
2022/02/24	103	15.90	0	0.00	15.75	103	3,581	2.88%	大買/鉅額交易
2022/02/22	20	16.08	0	0.00	16.05	20	3,614	0.55%
2022/02/18	0	0.00	1	16.30	16.25	-1	3,856	-0.03%
2022/02/17	1	16.35	1	16.35	16.30	0	3,875	0.00%
2022/02/14	13	16.25	1	16.30	16.25	12	3,939	0.30%
2022/02/11	1	16.65	0	0.00	16.70	1	4,013	0.02%
2022/02/09	9	16.76	0	0.00	16.80	9	4,128	0.22%
2022/01/26	10	16.25	0	0.00	16.15	10	4,087	0.24%
2022/01/25	50	16.10	0	0.00	16.15	50	4,076	1.23%
2022/01/24	100	16.15	9	16.12	16.35	91	4,037	2.25%
2022/01/21	100	16.45	0	0.00	16.45	100	4,014	2.49%
2022/01/19	200	16.66	4	16.65	16.60	196	3,927	4.99%	大買/鉅額交易
2022/01/18	60	16.90	1	16.90	16.90	59	3,853	1.53%
2022/01/17	53	16.85	0	0.00	16.85	53	3,856	1.37%
2022/01/13	0	0.00	2	17.10	17.25	-2	3,746	-0.05%
2022/01/11	10	16.95	0	0.00	17.00	10	3,611	0.28%
2021/12/22	10	16.43	0	0.00	16.40	10	3,322	0.30%
2021/12/15	5	16.35	0	0.00	16.35	5	3,343	0.15%
2021/12/07	0	0.00	1.2	16.32	16.45	-1.2	3,319	-0.04%
2021/11/24	1	16.65	6	16.63	16.55	-5	3,264	-0.15%
2021/11/19	2	16.63	0	0.00	16.70	2	3,250	0.06%
2021/11/18	1	16.70	0	0.00	16.80	1	3,182	0.03%
2021/11/17	1	16.45	1	16.50	16.50	0	2,998	0.00%
2021/11/16	2	16.13	0	0.00	16.15	2	2,911	0.07%
2021/11/15	2	16.15	0	0.00	16.10	2	2,937	0.07%
2021/11/12	0	0.00	1	15.95	15.95	-1	2,970	-0.03%
2021/11/11	0	0.00	1	15.70	15.75	-1	2,987	-0.03%
2021/11/05	1	15.15	0	0.00	15.25	1	3,039	0.03%
2021/10/19	0	0.00	1	15.20	15.20	-1	4,289	-0.02%
2021/10/07	1	15.05	0	0.00	15.05	1	4,903	0.02%
2021/10/05	10	14.90	0	0.00	14.90	10	5,051	0.20%
2021/10/01	111	15.00	111	14.95	14.95	0	5,133	0.00%	大買/大賣/
2021/09/28	264	15.39	0	0.00	15.40	264	5,436	4.86%	大買/鉅額交易
2021/09/23	10	15.25	0	0.00	15.25	10	5,726	0.17%
2021/09/22	2	15.00	0	15.00	14.95	2	5,777	0.03%
2021/09/16	1	15.50	0	0.00	15.40	1	5,776	0.02%
2021/09/06	1	15.45	0	0.00	15.40	1	6,263	0.02%
2021/08/30	0	0.00	1	15.85	15.85	-1	6,613	-0.02%
2021/08/23	1	15.15	20	15.10	15.15	-19	6,982	-0.27%
2021/08/19	2	15.00	0	0.00	15.00	2	7,318	0.03%
2021/08/17	0	0.00	404	14.84	14.75	-404	7,374	-5.48%	大賣/鉅額交易
2021/08/16	3	14.80	0	0.00	14.75	3	7,425	0.04%
2021/08/13	2	15.45	0	0.00	15.25	2	7,547	0.03%
2021/08/12	3	15.53	0	0.00	15.60	3	7,632	0.04%
2021/08/11	0	0.00	4.1	15.70	15.65	-4.1	7,764	-0.05%
2021/08/05	2	15.85	0	0.00	15.85	2	8,802	0.02%
2021/08/04	0	0.00	3	15.85	15.95	-3	9,585	-0.03%
2021/08/02	1	16.05	0	0.00	15.90	1	10,576	0.01%
2021/07/30	1	16.10	0	0.00	16.00	1	10,694	0.01%
2021/07/29	2	17.15	0	0.00	17.20	2	10,756	0.02%
2021/07/28	0	0.00	1	16.90	17.05	-1	10,864	-0.01%
2021/07/27	0	0.00	12	17.20	17.20	-12	11,249	-0.11%
2021/07/19	0	0.00	1	17.80	17.80	-1	13,321	-0.01%
2021/07/16	0	0.00	1	17.75	17.70	-1	14,103	-0.01%
2021/07/14	0	0.00	1	17.25	17.25	-1	14,753	-0.01%
2021/07/09	1	17.15	0	0.00	17.25	1	16,041	0.01%
2021/07/08	2	17.30	0.1	17.30	17.30	1.9	16,191	0.01%
2021/07/05	1	17.05	0	0.00	17.20	1	16,652	0.01%
2021/07/01	8	17.07	0	0.00	16.95	8	16,780	0.05%
2021/06/30	0	0.00	1	16.90	16.95	-1	16,878	-0.01%
2021/06/29	5	16.70	0	0.00	16.65	5	16,922	0.03%
2021/06/24	1	16.80	0	0.00	16.85	1	17,433	0.01%
2021/06/21	4	16.15	0	0.00	16.10	4	18,332	0.02%
2021/06/18	2	16.50	0	0.00	16.40	2	18,345	0.01%
2021/06/15	5	16.65	5	16.70	16.65	0	18,507	0.00%
2021/06/09	10	16.75	0	0.00	16.75	10	18,714	0.05%
2021/06/08	1	17.00	0	0.00	17.00	1	18,820	0.01%
2021/06/07	11	16.96	0	0.00	17.10	11	19,045	0.06%
2021/06/02	6	17.80	4	17.70	17.70	2	19,069	0.01%
2021/05/28	7	17.42	3	17.58	17.65	4	18,896	0.02%
2021/05/26	0	0.00	1	16.90	16.95	-1	18,956	-0.01%
2021/05/25	1	16.80	2	16.80	16.80	-1	19,022	-0.01%
2021/05/24	2	16.50	15	16.67	16.65	-13	18,996	-0.07%
2021/05/21	0	0.00	10	16.35	16.65	-10	18,932	-0.05%
2021/05/20	7	16.09	21	16.13	16.10	-14	18,760	-0.07%
2021/05/19	1	16.25	0	0.00	16.25	1	18,665	0.01%
2021/05/18	3	15.85	4	16.03	16.20	-1	18,597	-0.01%
2021/05/17	13	15.49	6	15.15	15.00	7	18,403	0.04%
2021/05/14	14	16.16	6	16.11	16.20	8	18,194	0.04%
2021/05/13	5	16.44	0	0.00	16.10	5	17,976	0.03%
2021/05/12	36	16.94	7	16.46	16.40	29	17,636	0.16%
2021/05/11	19	18.27	3	18.05	17.95	16	16,906	0.09%
2021/05/10	2	18.50	0	0.00	18.55	2	16,422	0.01%
2021/05/07	11	18.40	0	0.00	18.60	11	15,989	0.07%
2021/05/06	1	18.50	0	0.00	18.45	1	15,900	0.01%
2021/05/05	3	18.48	0.4	18.05	18.45	2.7	15,720	0.02%
2021/05/04	11	17.88	37	18.01	18.05	-26	15,494	-0.17%
2021/05/03	8	19.16	0	0.00	18.95	8	14,976	0.05%
2021/04/29	1	19.20	11	19.27	19.30	-10	14,545	-0.07%
2021/04/28	7	18.55	0.1	18.85	18.45	6.9	14,027	0.05%
2021/04/27	15.1	18.76	18	19.00	18.75	-2.9	13,826	-0.02%
2021/04/26	3	18.90	1	18.90	18.95	2	13,475	0.01%
2021/04/23	4	18.35	9	18.60	18.40	-5	13,019	-0.04%
2021/04/22	1	18.75	3	19.20	18.50	-2	12,820	-0.02%
2021/04/21	0	0.00	2	18.05	18.45	-2	12,099	-0.02%
2021/04/20	10	18.43	0	0.00	18.30	10	11,991	0.08%
2021/04/19	18	18.67	48	18.71	18.95	-30	11,847	-0.25%
2021/04/16	1	17.30	12	16.98	17.70	-11	11,440	-0.10%
2021/04/15	33	16.80	0	0.00	16.80	33	11,678	0.28%
2021/04/13	106	16.88	100	16.75	16.35	6	12,530	0.05%	大買/
2021/04/12	1	16.45	0	0.00	16.55	1	12,421	0.01%
2021/04/09	0	0.00	34	16.01	16.05	-34	12,301	-0.28%
2021/04/08	9	16.00	0	0.00	16.05	9	12,582	0.07%
2021/04/06	20	15.85	10	15.88	15.85	10	13,097	0.08%
2021/04/01	32	15.58	5	15.60	15.65	27	12,953	0.21%
2021/03/29	10	15.20	0	0.00	15.20	10	12,468	0.08%
2021/03/26	19	15.05	30	15.05	15.10	-11	12,538	-0.09%
2021/03/25	30	15.10	23.3	15.21	15.40	6.7	12,267	0.05%
2021/03/24	7	14.76	0	14.80	14.85	7	11,840	0.06%
2021/03/18	0	0.00	4	14.70	14.70	-4	11,635	-0.03%
2021/03/15	0	0.00	1	14.50	14.50	-1	11,914	-0.01%
2021/03/11	0	0.00	15	14.40	14.30	-15	12,099	-0.12%
2021/03/08	10	14.30	10	14.30	14.20	0	12,121	0.00%
2021/03/03	0	0.00	5	14.30	14.15	-5	12,233	-0.04%
2021/03/02	1	13.90	0	0.00	13.90	1	12,162	0.01%
2021/02/25	1	14.35	5	14.45	14.35	-4	11,958	-0.03%
2021/02/18	20	14.20	0	0.00	14.20	20	12,008	0.17%
2021/02/01	0	13.20	0	0.00	13.55	0	11,995	0.00%
2021/01/28	4	13.60	0	0.00	13.55	4	11,840	0.03%
2021/01/27	2	13.75	0	0.00	13.75	2	11,748	0.02%
2021/01/26	1	13.90	0.2	13.80	13.80	0.8	11,710	0.01%
2021/01/25	0	0.00	859	13.71	13.80	-859	11,636	-7.38%	大賣/鉅額交易
2021/01/22	0	0.00	0.1	13.80	13.95	-0.1	11,593	0.00%
2021/01/21	1	13.85	0	0.00	13.90	1	11,551	0.01%
2021/01/18	0	0.00	0	13.85	14.15	0	11,226	0.00%
2021/01/15	0	0.00	2	13.90	13.95	-2	11,118	-0.02%
2021/01/14	1	14.00	0	0.00	14.15	1	10,973	0.01%
2021/01/13	0	0.00	10	14.30	14.40	-10	10,826	-0.09%
2021/01/12	28	14.22	0	0.00	14.05	28	10,566	0.26%
2021/01/11	3	14.80	1	14.85	14.75	2	10,218	0.02%
2021/01/08	0	0.00	2	15.13	15.20	-2	9,826	-0.02%
2021/01/07	11	14.76	4	15.08	15.15	7	9,139	0.08%
2021/01/06	0	0.00	5	14.27	14.20	-5	8,507	-0.06%
2020/12/31	13	13.75	0	0.00	13.55	13	7,479	0.17%
2020/12/30	10	14.05	22.2	14.03	14.10	-12.2	7,039	-0.17%
2020/12/29	5	13.35	0	0.00	13.35	5	6,360	0.08%
2020/12/22	5	13.20	6	13.13	12.80	-1	6,121	-0.02%
2020/12/21	50	12.80	55	12.87	13.15	-5	6,019	-0.08%
2020/12/16	1	12.60	0.6	12.60	12.70	0.4	5,906	0.01%
2020/12/15	0	0.00	0.2	12.45	12.50	-0.2	5,998	0.00%
2020/12/10	1	12.90	20	12.75	12.85	-19	6,029	-0.32%
2020/12/08	5.1	12.75	1	12.80	12.70	4.1	5,777	0.07%
2020/12/07	20	12.85	5	12.90	13.00	15	5,465	0.27%
2020/12/04	3	12.60	5	12.50	12.60	-2	5,196	-0.04%
2020/12/03	2	12.58	5	12.50	12.45	-3	5,046	-0.06%
2020/12/01	0	0.00	5	12.10	12.20	-5	4,875	-0.10%
2020/11/27	0	0.00	1	11.90	11.90	-1	4,693	-0.02%
2020/11/24	0	0.00	100	11.85	11.80	-100	4,849	-2.06%
2020/11/23	3	11.80	5	11.85	11.85	-2	4,791	-0.04%
2020/11/02	0	0.00	2	10.90	11.00	-2	6,035	-0.03%
2020/10/23	5	10.95	0	0.00	11.05	5	7,070	0.07%
2020/10/12	5	10.90	0	0.00	10.95	5	8,407	0.06%
2020/10/06	0	10.90	0	0.00	10.95	0	8,750	0.00%
2020/09/29	0	10.70	0	0.00	10.70	0	9,722	0.00%
2020/09/24	0	0.00	1	10.60	10.60	-1	9,984	-0.01%
2020/09/11	0.3	10.90	23	10.85	10.90	-22.7	9,386	-0.24%
2020/09/10	5	10.95	1	10.95	10.95	4	9,350	0.04%
2020/09/09	0	0.00	2	10.95	10.95	-2	9,385	-0.02%
2020/09/08	0	0.00	4	11.01	11.05	-4	9,411	-0.04%
2020/09/07	0	0.00	0.1	11.05	11.10	-0.1	9,421	0.00%
2020/09/04	2	10.80	6	10.85	10.85	-4	9,366	-0.04%
2020/09/03	0	0.00	1	10.95	10.90	-1	9,363	-0.01%
2020/09/01	50	11.05	76	11.12	11.10	-26	9,365	-0.28%
2020/08/31	0	0.00	17	11.15	11.00	-17	9,247	-0.18%
2020/08/28	1	10.80	13	10.80	10.85	-12	9,039	-0.13%
2020/08/25	0	0.00	2	10.80	10.75	-2	9,035	-0.02%
2020/08/24	2	10.65	2	10.65	10.65	0	9,025	0.00%
2020/08/21	0	0.00	2	10.75	10.70	-2	8,987	-0.02%
2020/08/20	12	10.68	0	0.00	10.60	12	8,927	0.13%
2020/08/18	0	0.00	2	10.90	10.85	-2	8,734	-0.02%
2020/08/17	7	10.75	0	0.00	10.75	7	8,713	0.08%
2020/08/12	16	11.73	3	11.78	11.80	13	8,192	0.16%
2020/08/11	28	11.78	0	0.00	11.80	28	7,939	0.35%
2020/08/10	40	11.84	23	11.90	11.85	17	7,715	0.22%
2020/08/07	12	11.77	1	11.90	11.75	11	7,414	0.15%
2020/08/06	6	11.83	0	0.00	11.75	6	7,151	0.08%
2020/08/05	10	11.85	3	11.83	11.80	7	6,955	0.10%
2020/08/04	0	0.00	1	11.75	11.70	-1	6,782	-0.01%
2020/08/03	5	11.64	0	0.00	11.65	5	6,754	0.07%
2020/07/31	3	11.82	0	0.00	11.90	3	6,653	0.05%
2020/07/30	0	0.00	17	11.90	12.00	-17	6,447	-0.26%
2020/07/29	51	11.55	16	11.63	11.60	35	6,059	0.58%
2020/07/28	63	11.50	0	0.00	11.35	63	5,953	1.06%
2020/07/27	1	11.65	20	11.71	11.60	-19	5,733	-0.33%
2020/07/24	8	11.48	4	11.58	11.40	4	5,291	0.08%
2020/07/22	20	11.85	0	0.00	11.75	20	5,104	0.39%
2020/07/21	0	0.00	12	11.60	11.70	-12	4,920	-0.24%
2020/07/20	3	11.32	0	0.00	11.35	3	4,755	0.06%
2020/07/17	3	11.45	3	11.60	11.40	0	4,734	0.00%
2020/07/16	0	0.00	12	11.48	11.50	-12	4,659	-0.26%
2020/07/15	1	11.40	5	11.60	11.40	-4	4,603	-0.09%
2020/07/14	10	11.50	0	0.00	11.45	10	4,565	0.22%
2020/07/13	3	11.57	12	11.70	11.70	-9	4,457	-0.20%
2020/07/10	8	11.88	5.8	11.69	11.70	2.2	4,318	0.05%
2020/07/09	0	0.00	70	11.64	11.60	-70	3,928	-1.78%
2020/07/08	0	0.00	3	11.03	11.15	-3	3,510	-0.09%
2020/07/06	0	0.00	2	10.80	10.90	-2	3,321	-0.06%
2020/07/03	0	0.00	10	10.55	10.55	-10	3,213	-0.31%
2020/07/02	1	10.45	0	0.00	10.50	1	3,157	0.03%
2020/06/30	1	10.40	45	10.35	10.35	-44	3,183	-1.38%
2020/06/22	1	10.30	0	0.00	10.40	1	3,192	0.03%
2020/06/19	0	0.00	2	10.25	10.25	-2	3,164	-0.06%
2020/06/18	11	10.20	0	0.00	10.20	11	3,099	0.35%
2020/06/17	1	10.15	1	10.30	10.30	0	3,020	0.00%
2020/06/12	1	10.00	0	0.00	10.10	1	3,039	0.03%
2020/06/11	2	10.20	0	0.00	10.15	2	3,002	0.07%
2020/06/10	0	0.00	2	10.48	10.45	-2	2,991	-0.07%
2020/06/09	1	10.35	0	0.00	10.35	1	3,033	0.03%
2020/06/04	1	10.15	0	0.00	10.15	1	2,992	0.03%
2020/06/03	2	10.15	0	0.00	10.20	2	3,029	0.07%
2020/06/02	2	10.00	0	0.00	10.10	2	2,983	0.07%
2020/06/01	1	10.00	0	0.00	10.00	1	2,962	0.03%
2020/05/28	1	9.91	0	0.00	9.94	1	2,891	0.03%
2020/05/27	1.1	9.94	0	0.00	9.94	1.1	2,931	0.04%
2020/05/25	1	9.82	0	0.00	9.86	1	2,925	0.03%
2020/05/22	1	9.83	0	0.00	9.82	1	2,939	0.03%
2020/05/21	5	9.95	0	0.00	9.97	5	2,915	0.17%
2020/05/20	3	9.95	0	0.00	9.95	3	2,909	0.10%
2020/05/19	1	10.00	0	0.00	9.98	1	2,905	0.03%
2020/05/12	1	10.00	0	0.00	10.00	1	2,831	0.04%
2020/05/11	0	0.00	1	9.98	10.05	-1	2,824	-0.04%
2020/05/08	0	0.00	6	9.87	9.84	-6	2,795	-0.21%
2020/05/07	0	0.00	5	9.70	9.77	-5	2,784	-0.18%
2020/05/06	1	9.68	0	0.00	9.65	1	2,785	0.04%
2020/05/04	2	9.65	0	0.00	9.66	2	2,801	0.07%
2020/04/29	0	0.00	1	9.56	9.62	-1	2,768	-0.04%
2020/04/27	1	9.36	2	9.43	9.45	-1	2,842	-0.04%
2020/04/24	0	0.00	3	9.28	9.31	-3	2,830	-0.11%
2020/04/23	0	0.00	2	9.30	9.30	-2	2,837	-0.07%
2020/04/22	0	0.00	1	9.27	9.24	-1	2,829	-0.04%
2020/04/21	4	9.23	0	0.00	9.16	4	2,817	0.14%
2020/04/17	1	9.51	1	9.47	9.47	0	2,797	0.00%
2020/04/16	0	0.00	2	9.49	9.46	-2	2,769	-0.07%
2020/04/15	1	9.50	1	9.58	9.58	0	2,749	0.00%
2020/04/14	1	9.44	1	9.49	9.42	0	2,745	0.00%
2020/04/13	1	9.41	12	9.42	9.37	-11	2,722	-0.40%
2020/04/10	1	9.29	0	0.00	9.36	1	2,752	0.04%
2020/04/09	3	9.38	0	0.00	9.34	3	2,787	0.11%
2020/04/07	1	9.37	1	9.37	9.31	0	3,848	0.00%
2020/04/06	3	9.29	6	9.30	9.29	-3	4,038	-0.07%
2020/04/01	3	9.32	0	0.00	9.33	3	4,047	0.07%
2020/03/31	5	9.32	0	0.00	9.38	5	4,072	0.12%
2020/03/30	4	9.11	0	0.00	9.21	4	4,065	0.10%
2020/03/27	7	9.04	0	0.00	9.19	7	4,072	0.17%
2020/03/26	5	8.52	0	0.00	8.56	5	4,039	0.12%
2020/03/13	20	8.53	0	0.00	8.70	20	4,672	0.43%
2020/03/12	5	9.09	0	0.00	9.10	5	4,666	0.11%
2020/03/11	5	9.58	0	0.00	9.44	5	4,715	0.11%
2020/03/10	10	9.54	0	0.00	9.53	10	4,756	0.21%
2020/03/09	5	9.65	0	0.00	9.64	5	4,800	0.10%
2020/03/06	0	0.00	50	9.89	9.89	-50	4,786	-1.04%
2020/03/02	5	9.77	5	9.78	9.81	0	5,117	0.00%
2020/02/27	5	9.80	0	0.00	9.85	5	5,237	0.10%
2020/02/26	5	9.84	0	0.00	9.85	5	5,356	0.09%
2020/02/25	0	0.00	5	9.90	9.89	-5	5,512	-0.09%
2020/02/24	19	9.96	0	0.00	9.95	19	5,587	0.34%
2020/02/21	5	10.00	0	0.00	10.00	5	5,694	0.09%
2020/02/20	25	10.06	0	0.00	10.05	25	5,888	0.42%
2020/02/19	1	10.05	5	10.05	10.10	-4	6,064	-0.07%
2020/02/13	9	10.05	0	0.00	10.10	9	6,602	0.14%
2020/02/12	10	10.05	0	0.00	10.05	10	6,692	0.15%
2020/02/07	21	10.12	0	0.00	10.10	21	6,915	0.30%
2020/02/04	20	10.08	0	0.00	10.20	20	6,995	0.29%
2020/02/03	10	10.00	51	10.05	10.10	-41	7,021	-0.58%
2020/01/31	10	10.15	0	0.00	10.20	10	6,969	0.14%
2020/01/30	15	10.17	5	10.15	10.15	10	6,969	0.14%
2020/01/10	25	10.40	0	0.00	10.45	25	7,134	0.35%
2020/01/09	0	0.00	5	10.40	10.45	-5	7,161	-0.07%
2020/01/08	20	10.33	0	0.00	10.25	20	7,208	0.28%
2020/01/07	5	10.35	5	10.45	10.45	0	7,196	0.00%
2020/01/03	4	10.78	0	0.00	10.60	4	7,219	0.06%
2020/01/02	3	10.80	61	10.85	10.75	-58	7,258	-0.80%
2019/12/31	0	0.00	317	11.16	11.25	-317	6,988	-4.54%	大賣/鉅額交易
2019/12/30	0	0.00	1	10.85	10.90	-1	6,052	-0.02%
2019/12/27	0	0.00	1	10.80	10.80	-1	5,857	-0.02%
2019/12/26	0	0.00	1	10.70	10.70	-1	5,789	-0.02%
2019/12/25	0	0.00	51	10.70	10.70	-51	5,749	-0.89%
2019/12/24	0	0.00	20	10.70	10.70	-20	5,745	-0.35%
2019/12/20	0	0.00	4	10.88	10.65	-4	5,698	-0.07%
2019/12/19	20	10.85	1	10.90	10.90	19	5,572	0.34%
2019/12/18	30	10.80	10	10.85	10.85	20	5,472	0.37%
2019/12/17	0	0.00	45	10.65	10.70	-45	5,344	-0.84%
2019/12/16	3	10.55	12	10.56	10.55	-9	5,157	-0.17%
2019/12/13	0	0.00	55	10.55	10.55	-55	5,164	-1.06%
2019/12/12	10	10.55	6	10.60	10.60	4	5,123	0.08%
2019/12/11	30	10.52	60	10.60	10.60	-30	5,079	-0.59%
2019/12/10	0	0.00	99	10.50	10.50	-99	5,055	-1.96%
2019/12/09	0	0.00	91	10.45	10.45	-91	5,042	-1.80%
2019/12/06	0	0.00	50	10.35	10.35	-50	4,970	-1.01%
2019/12/05	0	0.00	100	10.53	10.50	-100	4,922	-2.03%
2019/12/04	13	10.48	50	10.50	10.50	-37	4,903	-0.75%
2019/12/03	0	0.00	130	10.55	10.55	-130	4,839	-2.69%	大賣/鉅額交易
2019/12/02	0	0.00	1	10.60	10.55	-1	4,829	-0.02%
2019/11/29	0	0.00	6	10.48	10.60	-6	4,779	-0.13%
2019/11/26	0	0.00	3	10.60	10.45	-3	4,629	-0.06%
2019/11/22	0	0.00	3	10.40	10.45	-3	4,376	-0.07%
2019/11/21	0	0.00	65	10.20	10.25	-65	4,279	-1.52%
2019/11/20	0	0.00	3	10.20	10.25	-3	4,210	-0.07%
2019/11/19	0	0.00	9	10.07	10.10	-9	4,127	-0.22%
2019/11/14	4	9.80	0	0.00	9.76	4	3,649	0.11%
2019/10/28	0	0.00	5	9.25	9.23	-5	3,663	-0.14%
2019/10/18	6	9.19	0	0.00	9.15	6	3,604	0.17%
2019/10/15	1	9.03	0	0.00	9.04	1	3,359	0.03%
2019/10/14	0	0.00	8	9.03	9.05	-8	3,357	-0.24%
2019/10/09	2	8.99	0	0.00	8.99	2	3,266	0.06%
2019/10/04	1	8.87	0	0.00	8.89	1	3,190	0.03%
2019/09/27	0.3	8.82	0	0.00	8.81	0.3	3,226	0.01%
2019/09/26	1	8.87	0	0.00	8.86	1	3,214	0.03%
2019/09/25	5	8.95	0	0.00	8.92	5	3,192	0.16%
2019/09/19	0.5	8.98	0	0.00	9.00	0.5	3,093	0.02%
2019/09/18	6	8.97	0	0.00	8.97	6	3,091	0.19%
2019/09/12	6	9.02	0.3	9.03	9.03	5.7	3,083	0.18%
2019/09/11	2	9.02	0	0.00	9.02	2	3,070	0.07%
2019/09/10	51	9.03	0	0.00	9.04	51	3,057	1.67%
2019/09/04	2	8.84	0	0.00	8.85	2	2,955	0.07%
2019/09/02	2	8.75	0	0.00	8.76	2	2,932	0.07%
2019/08/30	2	8.73	0	0.00	8.75	2	2,914	0.07%
2019/08/16	0	0.00	2	8.88	8.90	-2	2,741	-0.07%
2019/08/15	22	8.82	0	0.00	8.82	22	2,734	0.80%
2019/08/13	23	8.92	0	0.00	8.96	23	2,574	0.89%
2019/08/12	10	8.99	0	0.00	9.04	10	2,504	0.40%
2019/08/07	1	9.22	0	0.00	9.21	1	2,004	0.05%
2019/08/06	0	0.00	20	9.11	9.19	-20	2,031	-0.98%
2019/08/02	10	9.35	0	0.00	9.35	10	1,964	0.51%
2019/08/01	10	9.43	0	0.00	9.43	10	1,977	0.51%
2019/07/31	10	9.50	0	0.00	9.49	10	2,084	0.48%
2019/07/24	0	0.00	20	9.55	9.55	-20	2,201	-0.91%
2019/07/15	3	9.50	0	0.00	9.50	3	2,141	0.14%
2019/07/10	10	9.46	0	0.00	9.46	10	2,179	0.46%
2019/07/08	20	9.45	0	0.00	9.45	20	2,167	0.92%
2019/07/05	15	9.45	0	0.00	9.45	15	2,147	0.70%
2019/07/03	10	9.45	0	0.00	9.45	10	2,196	0.46%
2019/07/02	13	9.45	0	0.00	9.45	13	2,368	0.55%
2019/06/28	5	9.45	0	0.00	9.48	5	2,449	0.20%
2019/06/26	1	9.44	0	0.00	9.44	1	2,514	0.04%
2019/06/25	5	9.43	0	0.00	9.43	5	2,575	0.19%
2019/06/21	42	9.40	0	0.00	9.39	42	2,701	1.55%
2019/06/20	8	9.40	0	0.00	9.43	8	2,728	0.29%
2019/06/19	32	9.33	0	0.00	9.34	32	2,758	1.16%
2019/06/18	9	9.31	0	0.00	9.29	9	2,906	0.31%
2019/06/14	6	9.27	0	0.00	9.26	6	3,113	0.19%
2019/06/13	9	9.27	0	0.00	9.27	9	3,248	0.28%
2019/06/11	6	9.30	0	0.00	9.30	6	3,546	0.17%
2019/06/06	0	0.00	1	9.30	9.31	-1	3,609	-0.03%
2019/05/22	20	9.20	0	0.00	9.22	20	3,960	0.50%
2019/05/21	50	9.22	0	0.00	9.25	50	3,997	1.25%
2019/05/15	20	9.21	0	0.00	9.21	20	4,031	0.50%
2019/05/10	0	0.00	1	9.35	9.33	-1	3,990	-0.03%
2019/05/09	5	9.28	0	0.00	9.35	5	3,975	0.13%
2019/05/07	1	9.27	0	0.00	9.28	1	3,794	0.03%
2019/05/03	0	0.00	0.2	9.39	9.41	-0.2	3,728	0.00%
2019/05/02	0	0.00	11	9.32	9.41	-11	3,691	-0.30%
2019/04/23	0.2	9.32	0	0.00	9.35	0.2	3,583	0.00%
2019/04/22	1	9.39	5	9.38	9.37	-4	3,573	-0.11%
2019/04/12	1	9.44	0	0.00	9.40	1	3,512	0.03%
2019/03/25	0	0.00	3	9.53	9.47	-3	2,888	-0.10%
2019/03/14	3	9.62	0	0.00	9.60	3	2,066	0.15%
2019/03/12	3	9.53	0	0.00	9.56	3	1,902	0.16%
2019/03/08	1	9.45	0	0.00	9.47	1	1,797	0.06%
2019/02/26	12	9.25	0	0.00	9.23	12	1,569	0.76%
2019/02/20	1	9.20	0.5	9.20	9.20	0.5	1,401	0.04%
2019/02/15	20	9.18	0	0.00	9.16	20	1,337	1.50%
2019/02/14	2	9.16	0	0.00	9.16	2	1,331	0.15%
2019/01/14	1	8.94	0	0.00	9.00	1	1,512	0.07%
2018/12/28	0.7	8.95	0	0.00	8.95	0.7	1,956	0.03%
2018/12/26	0	0.00	1	8.86	8.88	-1	2,012	-0.05%
2018/12/21	1	8.88	0	0.00	8.89	1	2,121	0.05%
2018/11/29	0.3	9.24	0	0.00	9.24	0.3	2,249	0.01%
2018/11/07	0	0.00	5	9.38	9.38	-5	2,755	-0.18%
2018/10/29	0	0.00	5	9.16	9.16	-5	3,044	-0.16%
2018/10/24	0	9.18	0	0.00	9.18	0	3,151	0.00%
2018/10/23	2	9.11	0	0.00	9.09	2	3,155	0.06%
2018/10/19	0	0.00	0.4	9.28	9.27	-0.4	3,172	-0.01%
2018/10/16	3	9.30	0	0.00	9.39	3	3,021	0.10%
2018/10/08	0	0.00	0.2	10.10	10.05	-0.2	2,728	-0.01%
2018/10/01	0	0.00	7	10.30	10.35	-7	2,662	-0.26%
2018/09/04	2	10.40	6	10.40	10.40	-4	3,064	-0.13%
2018/09/03	0	0.00	3	10.35	10.30	-3	3,088	-0.10%
2018/08/22	3	11.20	0	0.00	11.25	3	3,107	0.10%
2018/08/07	5	11.20	0	0.00	11.25	5	2,946	0.17%
2018/08/06	5	11.25	0	0.00	11.25	5	2,939	0.17%
2018/08/03	21	11.25	0	0.00	11.35	21	2,925	0.72%
2018/07/30	1	11.05	0	0.00	11.15	1	2,731	0.04%
2018/07/13	0	0.00	3	11.00	11.05	-3	2,892	-0.10%
2018/07/05	2	10.83	7	10.75	10.75	-5	2,992	-0.17%
2018/07/03	3	11.05	0	0.00	11.00	3	2,923	0.10%
2018/07/02	6	11.23	0	0.00	11.20	6	2,767	0.22%
2018/06/26	0	0.00	0.2	11.30	11.30	-0.2	2,802	-0.01%
2018/06/15	10	11.25	0	0.00	11.25	10	2,787	0.36%
2018/06/12	0	0.00	1	11.65	11.65	-1	2,652	-0.04%
2018/06/08	1	11.70	0	0.00	11.65	1	2,601	0.04%
2018/06/07	1	11.70	1	11.75	11.75	0	2,593	0.00%
2018/06/05	1	11.50	0	0.00	11.50	1	2,457	0.04%
2018/05/30	5	11.25	0	0.00	11.25	5	2,385	0.21%
2018/05/07	5	11.20	0	0.00	11.20	5	2,710	0.18%
2018/05/03	8	11.20	0	0.00	11.25	8	2,872	0.28%
2018/05/02	2	11.25	0	0.00	11.30	2	2,889	0.07%
2018/04/30	5	11.10	0	0.00	11.25	5	2,922	0.17%
2018/04/20	5	11.05	0	0.00	11.10	5	3,268	0.15%
2018/04/17	11	11.15	0	0.00	11.10	11	3,218	0.34%
2018/04/13	0	0.00	10	11.25	11.30	-10	3,230	-0.31%
2018/04/10	20	11.28	10	11.30	11.25	10	3,361	0.30%
2018/04/02	0	0.00	10	11.25	11.25	-10	3,536	-0.28%
2018/03/31	1	11.30	0	0.00	11.25	1	3,521	0.03%
2018/03/26	2	11.05	0	0.00	11.05	2	3,531	0.06%
2018/03/23	10	11.15	0	0.00	11.15	10	3,549	0.28%
2018/03/20	15	11.27	0	0.00	11.25	15	3,679	0.41%
2018/03/19	10	11.30	0	0.00	11.30	10	3,754	0.27%
2018/03/16	20	11.28	0	0.00	11.20	20	3,804	0.53%
2018/03/14	5	11.42	0	0.00	11.40	5	3,777	0.13%
2018/03/13	11	11.45	0	0.00	11.45	11	3,783	0.29%
2018/03/08	5	11.10	0	0.00	11.10	5	4,031	0.12%
2018/03/06	16	11.15	0	0.00	11.15	16	4,672	0.34%
2018/03/05	10	11.10	10	11.25	11.10	0	4,771	0.00%
2018/03/02	10	11.25	0	0.00	11.25	10	4,778	0.21%
2018/02/27	10	11.45	0	0.00	11.40	10	4,802	0.21%
2018/02/23	9	11.45	0	0.00	11.45	9	4,850	0.19%
2018/02/22	15	11.36	0	0.00	11.35	15	4,953	0.30%
2018/02/21	3	11.40	0	0.00	11.45	3	5,044	0.06%
2018/02/08	0	0.00	14	11.14	11.20	-14	4,972	-0.28%
2018/02/07	15	10.99	13	11.20	11.00	2	4,938	0.04%
2018/02/06	20	10.95	0	0.00	10.95	20	4,889	0.41%
2018/02/05	2	11.70	0	0.00	11.65	2	4,742	0.04%
2018/02/02	0	0.00	10	11.95	11.95	-10	4,693	-0.21%
2018/01/31	10	11.80	10	11.90	11.90	0	4,679	0.00%
2018/01/30	2	12.08	0	0.00	12.00	2	4,661	0.04%
2018/01/29	5	12.30	0	0.00	12.30	5	4,586	0.11%
2018/01/26	0	0.00	35	12.06	12.10	-35	4,498	-0.78%
2018/01/25	0	0.00	5	12.00	11.95	-5	4,423	-0.11%
2018/01/24	10	11.85	10	11.90	11.95	0	4,415	0.00%
2018/01/23	15	11.93	0	0.00	11.95	15	4,370	0.34%
2018/01/19	50	11.95	0	0.00	11.85	50	4,269	1.17%
2018/01/18	0	0.00	2	12.00	11.95	-2	4,179	-0.05%
2018/01/15	10	11.50	0	0.00	11.55	10	3,910	0.26%
2018/01/10	60	11.52	0	0.00	11.50	60	4,000	1.50%
2018/01/03	31	11.37	0	0.00	11.30	31	3,885	0.80%
2018/01/02	2	11.40	0	0.00	11.40	2	3,768	0.05%