群益證 (6005)-臺銀-鳳山券商分點個股進出

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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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	13	25.48	3	25.53	25.40	10	16,755	0.06%
2024/05/21	51	25.20	12	25.22	25.40	39	16,657	0.23%
2024/05/20	100.8	25.77	10.1	26.02	25.75	90.7	16,514	0.55%
2024/05/17	4	26.34	16.1	26.42	26.45	-12.1	16,307	-0.07%
2024/05/16	3.4	26.51	24.5	26.50	26.40	-21.2	16,162	-0.13%
2024/05/15	1.1	25.64	22.6	25.57	25.60	-21.5	15,853	-0.14%
2024/05/14	2	24.75	7.4	24.67	24.95	-5.4	15,703	-0.03%
2024/05/13	3.1	24.70	0	24.60	24.60	3.1	15,576	0.02%
2024/05/10	3.1	24.67	75.5	24.64	24.80	-72.5	15,450	-0.47%
2024/05/09	79.6	24.03	0	0.00	23.75	79.6	15,082	0.53%
2024/05/08	28.1	24.43	53.1	24.27	24.15	-25	14,783	-0.17%
2024/05/07	49.3	25.87	14.1	25.96	25.75	35.1	14,178	0.25%
2024/05/06	7.8	26.59	4.3	26.79	26.95	3.4	13,812	0.02%
2024/05/03	5.3	25.80	11.1	26.41	26.20	-5.9	13,611	-0.04%
2024/05/02	1.4	25.62	38	25.58	25.80	-36.5	13,337	-0.27%
2024/04/30	3.6	24.92	4	24.91	24.90	-0.4	13,052	0.00%
2024/04/29	7.5	24.91	8.4	24.95	24.95	-0.8	12,951	-0.01%
2024/04/26	8.4	24.06	3	23.90	23.90	5.4	12,610	0.04%
2024/04/25	3.9	24.13	15	24.11	23.85	-11.2	12,448	-0.09%
2024/04/24	5.1	24.20	6	24.21	24.50	-0.9	12,287	-0.01%
2024/04/23	26.8	24.42	7.8	24.33	24.30	19	11,977	0.16%
2024/04/22	20.3	24.39	7.2	24.38	24.70	13.1	11,562	0.11%
2024/04/19	5.3	22.93	79.2	22.87	23.50	-74	10,678	-0.69%
2024/04/18	2.4	23.09	50.3	22.08	23.20	-47.9	9,965	-0.48%
2024/04/17	12.3	21.13	12	21.30	21.20	0.3	9,257	0.00%
2024/04/16	9.2	21.06	20	21.20	21.05	-10.8	9,106	-0.12%
2024/04/15	3.1	21.39	1	21.30	21.60	2.1	8,867	0.02%
2024/04/12	14	21.62	0	0.00	21.75	14	8,757	0.16%
2024/04/11	11	21.37	10	21.55	21.55	1	8,604	0.01%
2024/04/10	4.1	21.25	7	21.12	21.35	-2.9	8,450	-0.03%
2024/04/09	21.6	20.96	17	21.33	21.40	4.6	8,264	0.06%
2024/04/08	11	20.55	16	21.02	21.45	-5	7,941	-0.06%
2024/04/03	2	19.58	0	0.00	19.75	2	7,514	0.03%
2024/04/02	18	19.74	43	19.76	19.70	-25	7,444	-0.34%
2024/04/01	2.1	19.69	12.8	19.62	19.70	-10.7	7,328	-0.15%
2024/03/29	0	0.00	2	19.10	19.15	-2	7,007	-0.03%
2024/03/28	4	19.05	11	19.14	18.95	-7	6,912	-0.10%
2024/03/27	0	0.00	7	19.10	19.05	-7	6,710	-0.10%
2024/03/26	7.2	18.95	12	18.85	18.90	-4.8	6,617	-0.07%
2024/03/25	1.2	18.97	1	18.90	19.00	0.2	6,522	0.00%
2024/03/22	24	19.08	3	19.05	19.10	21	6,484	0.32%
2024/03/21	5	18.87	43.3	19.10	19.15	-38.3	6,322	-0.61%
2024/03/20	41.8	18.65	5	18.73	18.50	36.8	5,987	0.61%
2024/03/19	28	18.85	6	18.85	18.85	22	5,893	0.37%
2024/03/18	4.1	18.56	47.7	18.61	18.70	-43.7	5,813	-0.75%
2024/03/15	16.2	18.70	10	18.70	18.60	6.2	5,680	0.11%
2024/03/14	42	18.90	47	18.84	18.80	-5	5,393	-0.09%
2024/03/13	7	18.34	4	18.37	18.45	3	4,828	0.06%
2024/03/12	88	18.21	17	18.26	18.35	71	4,662	1.52%
2024/03/11	0	0.00	52	18.13	18.10	-52	4,528	-1.15%
2024/03/08	72	17.88	0.1	18.15	17.80	71.9	4,369	1.65%
2024/03/07	8	17.91	127	17.81	18.00	-119	4,093	-2.91%	大賣/鉅額交易
2024/03/06	19	17.71	11.4	17.75	17.75	7.6	3,869	0.20%
2024/03/05	7	17.38	6.6	17.59	17.60	0.4	3,824	0.01%
2024/03/04	35.7	17.25	2	17.33	17.30	33.7	3,724	0.91%
2024/03/01	3.4	17.12	17	17.09	17.05	-13.6	3,648	-0.37%
2024/02/29	0	0.00	1	16.60	16.75	-1	3,557	-0.03%
2024/02/27	0.1	16.40	0	0.00	16.50	0.1	3,410	0.00%
2024/02/26	4.1	16.40	21	16.40	16.40	-17	3,361	-0.50%
2024/02/23	10	16.50	1	16.50	16.45	9	3,362	0.27%
2024/02/21	3.1	16.35	1	16.35	16.35	2.1	3,386	0.06%
2024/02/19	0	0.00	20	16.53	16.55	-20	3,366	-0.59%
2024/02/16	0	0.00	16	16.26	16.40	-16	3,371	-0.47%
2024/02/15	8.1	16.00	0	0.00	16.15	8.1	3,298	0.25%
2024/02/05	2.9	16.03	0	0.00	16.05	2.9	3,246	0.09%
2024/02/02	2	16.15	25	16.15	16.15	-23	3,230	-0.71%
2024/02/01	1.2	16.15	0	0.00	16.15	1.2	3,232	0.04%
2024/01/31	6.1	16.01	0	0.00	16.10	6.1	3,238	0.19%
2024/01/30	3.1	16.05	0	0.00	16.10	3.1	3,229	0.09%
2024/01/29	0	0.00	6	16.20	16.20	-6	3,237	-0.19%
2024/01/26	0	0.00	12	16.14	16.15	-12	3,232	-0.37%
2024/01/25	1	16.05	12	16.05	16.05	-11	3,202	-0.34%
2024/01/24	4	15.98	0	0.00	16.05	4	3,192	0.13%
2024/01/23	2	15.85	8	15.90	15.95	-6	3,194	-0.19%
2024/01/22	6	15.76	2	15.83	15.80	4	3,192	0.13%
2024/01/19	10.6	15.56	0.4	15.70	15.70	10.2	3,181	0.32%
2024/01/18	0.1	15.65	0	0.00	15.60	0.1	3,165	0.00%
2024/01/17	20	15.60	0	0.00	15.50	20	3,145	0.64%
2024/01/16	16.5	15.90	0	0.00	15.85	16.5	3,090	0.53%
2024/01/15	0	0.00	1	16.15	16.10	-1	3,009	-0.03%
2024/01/12	6.5	16.06	0	0.00	16.10	6.5	3,033	0.21%
2024/01/11	9	16.17	3	16.20	16.20	6	3,023	0.20%
2024/01/10	4	16.11	7	16.05	16.10	-3	3,158	-0.10%
2024/01/09	10	16.25	1	16.20	16.15	9	3,150	0.29%
2024/01/08	8	16.34	51	16.35	16.30	-43	3,132	-1.37%
2024/01/05	1	16.10	62	16.15	16.15	-61	3,068	-1.99%
2024/01/04	21	16.05	0	0.00	16.10	21	3,096	0.68%
2024/01/03	68.1	16.15	2	16.10	16.05	66	3,178	2.08%
2024/01/02	64.1	16.39	3.3	16.36	16.30	60.8	3,129	1.94%
2023/12/29	2	16.35	19	16.30	16.35	-17	3,083	-0.55%
2023/12/28	3.1	16.10	10	16.20	16.15	-7	3,054	-0.23%
2023/12/27	0	0.00	42	16.10	16.10	-42	3,016	-1.39%
2023/12/26	1.1	15.95	2.4	15.96	16.00	-1.4	3,002	-0.05%
2023/12/25	0	0.00	2.1	15.85	15.85	-2.1	3,010	-0.07%
2023/12/22	17	15.89	0	0.00	15.85	17	3,017	0.56%
2023/12/21	7	15.95	3	16.07	15.95	4	2,981	0.13%
2023/12/20	11	16.04	1.4	16.04	16.10	9.6	2,957	0.32%
2023/12/19	7	15.98	4	15.95	16.00	3	2,935	0.10%
2023/12/18	126	16.19	0	0.00	16.20	126	2,924	4.31%	大買/鉅額交易
2023/12/15	6	16.22	1	16.25	16.20	5	2,911	0.17%
2023/12/14	0	0.00	5	16.12	16.15	-5	2,793	-0.18%
2023/12/13	7.2	15.91	0	0.00	15.90	7.2	2,699	0.27%
2023/12/12	0	0.00	3.4	15.95	15.90	-3.4	2,721	-0.12%
2023/12/08	5	15.76	16	15.80	15.90	-11	2,697	-0.41%
2023/12/07	0	0.00	1	15.55	15.50	-1	2,546	-0.04%
2023/12/06	0	0.00	1	15.55	15.55	-1	2,541	-0.04%
2023/12/05	11.2	15.42	0	0.00	15.45	11.2	2,539	0.44%
2023/12/04	3	15.40	30	15.55	15.55	-27	2,526	-1.07%
2023/12/01	10	15.40	0	0.00	15.45	10	2,463	0.41%
2023/11/30	0	0.00	2	15.40	15.40	-2	2,452	-0.08%
2023/11/28	0	0.00	13	15.33	15.40	-13	2,366	-0.55%
2023/11/27	1	15.20	0	0.00	15.25	1	2,350	0.04%
2023/11/22	0	0.00	0	15.40	15.40	0	2,326	0.00%
2023/11/21	2	15.20	2	15.40	15.45	0	2,307	0.00%
2023/11/20	10	15.20	0	0.00	15.20	10	2,262	0.44%
2023/11/16	2	15.00	0	0.00	15.05	2	2,246	0.09%
2023/11/15	0	0.00	2.7	14.91	15.05	-2.7	2,254	-0.12%
2023/11/14	0.2	14.65	0	14.65	14.75	0.2	2,205	0.01%
2023/11/13	1	14.65	0	0.00	14.65	1	2,250	0.04%
2023/11/09	0	0.00	0	14.80	14.70	0	2,323	0.00%
2023/11/03	0	0.00	1	14.60	14.65	-1	2,578	-0.04%
2023/10/30	6	14.40	0	0.00	14.35	6	2,951	0.20%
2023/10/27	0	0.00	0	14.45	14.45	0	3,001	0.00%
2023/10/26	10	14.45	2	14.40	14.35	8	3,111	0.26%
2023/10/25	0	0.00	0	14.55	14.60	0	3,197	0.00%
2023/10/24	0	0.00	0	14.40	14.45	0	3,314	0.00%
2023/10/20	1	14.35	0	0.00	14.50	1	3,688	0.03%
2023/10/19	0	0.00	1	14.65	14.65	-1	3,776	-0.03%
2023/10/18	1	14.40	0.2	14.45	14.80	0.9	3,847	0.02%
2023/10/17	0	0.00	50	14.45	14.45	-50	3,776	-1.32%
2023/10/16	11	14.45	10	14.45	14.45	1	3,838	0.03%
2023/10/13	50	14.60	0	0.00	14.60	50	3,935	1.27%
2023/10/11	0	0.00	0.9	14.55	14.60	-0.9	4,171	-0.02%
2023/10/04	17.2	14.22	0	0.00	14.20	17.2	4,340	0.40%
2023/10/03	1.2	14.61	0	0.00	14.55	1.2	4,354	0.03%
2023/10/02	0	0.00	0	14.65	14.65	0	4,426	0.00%
2023/09/27	2	14.60	0	0.00	14.60	2	4,525	0.04%
2023/09/25	0.4	14.76	0	14.75	14.75	0.4	4,573	0.01%
2023/09/22	0.2	14.75	0	0.00	14.65	0.2	4,622	0.00%
2023/09/21	3	14.78	0	14.75	14.75	3	4,630	0.06%
2023/09/20	2	15.00	0	15.05	15.00	2	4,599	0.04%
2023/09/19	1	15.05	0	0.00	15.10	1	4,641	0.02%
2023/09/18	1	15.00	0	0.00	15.05	1	4,679	0.02%
2023/09/15	2	15.15	0	15.05	15.05	2	4,715	0.04%
2023/09/14	6	15.15	5	15.13	15.20	1	4,690	0.02%
2023/09/12	0.1	14.90	5	14.82	14.85	-4.9	4,760	-0.10%
2023/09/08	0	0.00	0.1	14.80	14.80	-0.1	4,908	0.00%
2023/09/05	1	14.85	0	0.00	14.90	1	5,173	0.02%
2023/09/01	0	0.00	3	14.90	14.85	-3	5,651	-0.05%
2023/08/31	1	14.90	0	0.00	14.80	1	5,726	0.02%
2023/08/30	0	0.00	5	14.95	14.95	-5	5,839	-0.09%
2023/08/29	0	0.00	0	14.80	14.80	0	5,932	0.00%
2023/08/25	0.5	14.85	1	14.85	14.85	-0.5	5,984	-0.01%
2023/08/24	5	14.90	0	0.00	14.90	5	6,024	0.08%
2023/08/23	1	14.80	0	0.00	14.90	1	6,052	0.02%
2023/08/22	1	14.70	0	0.00	14.70	1	6,065	0.02%
2023/08/18	0	0.00	0	14.75	14.65	0	6,048	0.00%
2023/08/17	1	14.40	0	0.00	14.65	1	6,052	0.02%
2023/08/16	0.2	14.75	0.5	14.75	14.65	-0.3	6,031	0.00%
2023/08/15	2	14.90	0	14.95	14.90	2	6,100	0.03%
2023/08/14	24.1	14.87	0	0.00	14.80	24.1	6,201	0.39%
2023/08/11	2	15.35	11.8	15.27	15.15	-9.8	6,164	-0.16%
2023/08/10	3	15.10	0.8	15.00	15.00	2.2	6,142	0.04%
2023/08/09	2	15.20	0	0.00	15.30	2	6,466	0.03%
2023/08/08	10	15.45	0	0.00	15.40	10	6,582	0.15%
2023/08/04	2.5	15.64	0.2	15.60	15.60	2.3	6,579	0.03%
2023/08/02	12	15.48	10	15.35	15.35	2	6,546	0.03%
2023/08/01	1	15.80	0	0.00	15.90	1	6,439	0.02%
2023/07/28	13	15.92	0	0.00	15.95	13	6,416	0.20%
2023/07/27	7	15.91	0	0.00	15.95	7	6,368	0.11%
2023/07/26	4	15.95	18	15.96	15.85	-14	6,256	-0.22%
2023/07/25	0	0.00	3	15.37	15.55	-3	6,067	-0.05%
2023/07/24	5	15.00	11	15.25	15.10	-6	5,905	-0.10%
2023/07/21	0	0.00	5	15.04	15.00	-5	5,819	-0.09%
2023/07/20	0	0.00	5	15.14	15.15	-5	5,808	-0.09%
2023/07/19	0	0.00	2	15.05	14.95	-2	5,807	-0.03%
2023/07/18	2	14.85	0	0.00	14.85	2	5,810	0.03%
2023/07/17	17	14.92	10	14.87	15.05	7	5,835	0.12%
2023/07/14	0	0.00	7.1	14.52	14.65	-7.1	5,861	-0.12%
2023/07/12	37	14.56	29	14.57	14.50	8	6,064	0.13%
2023/07/11	0	0.00	20	14.55	14.60	-20	6,310	-0.32%
2023/07/10	0	0.00	1	14.75	14.30	-1	6,216	-0.02%
2023/07/07	0	0.00	1	14.25	14.40	-1	6,164	-0.02%
2023/07/05	20	14.50	35	14.50	14.45	-15	6,114	-0.25%
2023/07/03	0	0.00	1.9	14.45	14.50	-1.9	6,080	-0.03%
2023/06/29	0	0.00	3.8	14.24	14.25	-3.8	6,031	-0.06%
2023/06/28	0	0.00	10	14.15	14.25	-10	5,994	-0.17%
2023/06/27	20	14.23	0	0.00	14.15	20	5,985	0.33%
2023/06/26	20	14.38	0	14.35	14.40	20	5,939	0.34%
2023/06/21	10	14.50	1	14.55	14.55	9	5,909	0.15%
2023/06/19	0	0.00	0.8	14.40	14.50	-0.8	5,906	-0.01%
2023/06/15	0	0.00	2.9	14.55	14.55	-2.9	5,862	-0.05%
2023/06/14	0	0.00	1	14.70	14.65	-1	5,828	-0.02%
2023/06/13	0	0.00	0	14.75	14.80	0	5,787	0.00%
2023/06/08	10	14.60	34.1	15.03	14.95	-24.1	5,535	-0.44%
2023/06/07	0	0.00	13	14.53	14.50	-13	5,193	-0.25%
2023/06/06	10	14.25	12	14.40	14.25	-2	5,100	-0.04%
2023/06/05	0	0.00	5.2	14.34	14.30	-5.2	5,040	-0.10%
2023/06/02	1	14.05	11	14.10	14.05	-10	4,950	-0.20%
2023/05/31	0	0.00	0.4	13.95	13.90	-0.4	4,840	-0.01%
2023/05/29	3	13.85	2	13.90	13.85	1	4,847	0.02%
2023/05/26	5	13.74	0	13.70	13.70	5	4,834	0.10%
2023/05/24	0	0.00	2	13.65	13.70	-2	4,863	-0.04%
2023/05/23	0	0.00	13.9	13.67	13.75	-13.9	4,862	-0.29%
2023/05/22	5	13.55	0	0.00	13.55	5	4,851	0.10%
2023/05/18	6	13.32	3	13.32	13.45	3	4,776	0.06%
2023/05/17	20	13.25	0	0.00	13.25	20	4,655	0.43%
2023/05/16	5	13.24	0	0.00	13.25	5	4,571	0.11%
2023/05/15	23	13.21	1	13.05	13.10	22	4,554	0.48%
2023/05/12	13	13.18	2.4	13.22	13.30	10.6	4,215	0.25%
2023/05/11	0	0.00	0	13.65	13.70	0	4,114	0.00%
2023/05/04	0	0.00	0	14.00	14.10	0	4,009	0.00%
2023/05/03	0	0.00	1	13.80	13.95	-1	3,936	-0.03%
2023/05/02	2	13.70	1	13.75	13.70	1	3,919	0.03%
2023/04/28	0	0.00	9	13.69	13.70	-9	3,942	-0.23%
2023/04/26	0	0.00	8	13.52	13.60	-8	3,866	-0.21%
2023/04/25	1	13.45	8	13.53	13.50	-7	3,825	-0.18%
2023/04/24	1	13.35	1	13.60	13.60	0	3,751	0.00%
2023/04/21	1	13.45	0	0.00	13.45	1	3,672	0.03%
2023/04/20	0	0.00	5	13.62	13.70	-5	3,588	-0.14%
2023/04/19	5.2	13.93	19	13.85	13.85	-13.8	3,503	-0.39%
2023/04/18	0	0.00	8	13.63	13.40	-8	3,290	-0.24%
2023/04/17	1	13.40	5.7	13.21	13.35	-4.7	3,165	-0.15%
2023/04/14	10	13.20	18.2	13.23	13.70	-8.2	2,893	-0.28%
2023/04/13	3.4	12.50	3	12.55	12.50	0.4	2,575	0.02%
2023/04/11	6	12.30	0	12.35	12.45	6	2,578	0.23%
2023/03/28	1	12.00	0	0.00	12.00	1	2,459	0.04%
2023/03/27	0.1	12.00	0	0.00	12.05	0.1	2,480	0.00%
2023/03/24	0	0.00	0.1	12.15	12.10	-0.1	2,521	0.00%
2023/03/23	0	0.00	3.1	12.20	12.20	-3.1	2,516	-0.12%
2023/03/22	0	0.00	50	12.15	12.15	-50	2,516	-1.99%
2023/03/21	0	0.00	2.4	12.10	12.05	-2.4	2,502	-0.09%
2023/03/20	0	0.00	4	12.05	12.00	-4	2,494	-0.16%
2023/03/17	2.1	11.60	1.5	11.85	11.85	0.6	2,424	0.02%
2023/03/16	3.1	11.53	0	11.55	11.55	3.1	2,407	0.13%
2023/03/15	3	11.70	0	0.00	11.70	3	2,390	0.13%
2023/03/10	7	11.95	0	0.00	11.90	7	2,384	0.29%
2023/03/09	1	12.25	0	0.00	12.20	1	2,402	0.04%
2023/03/08	2	12.25	3	12.35	12.30	-1	2,451	-0.04%
2023/03/07	0	0.00	3	12.30	12.35	-3	2,459	-0.12%
2023/03/06	0	0.00	3	12.10	12.10	-3	2,436	-0.12%
2023/03/03	0	0.00	0	11.85	11.85	0	2,433	0.00%
2023/03/02	0.3	11.92	0	11.90	11.85	0.3	2,432	0.01%
2023/03/01	4.1	11.90	0	0.00	11.90	4.1	2,409	0.17%
2023/02/24	2	12.10	3	12.10	12.15	-1	2,349	-0.04%
2023/02/22	0	0.00	6	11.96	11.95	-6	2,310	-0.26%
2023/02/21	0	0.00	1	11.95	11.95	-1	2,276	-0.04%
2023/02/17	0.2	11.82	2	11.75	11.75	-1.8	2,284	-0.08%
2023/02/16	12	11.80	0	0.00	11.75	12	2,286	0.52%
2023/02/15	4	11.91	0	11.85	11.85	4	2,308	0.17%
2023/02/14	1	11.95	0	0.00	11.95	1	2,304	0.04%
2023/02/13	2	11.85	0	0.00	11.90	2	2,345	0.09%
2023/02/10	1.2	11.87	0	0.00	11.90	1.2	2,327	0.05%
2023/02/08	0	0.00	0.1	12.30	12.35	-0.1	2,216	0.00%
2023/02/07	0	0.00	3.3	11.93	11.95	-3.3	2,146	-0.15%
2023/02/06	2	11.85	0	0.00	11.85	2	2,125	0.09%
2023/02/01	0	0.00	0	11.55	11.50	0	2,090	0.00%
2023/01/31	0	0.00	0	11.55	11.60	0	2,076	0.00%
2023/01/30	0	0.00	0.4	11.45	11.50	-0.4	2,063	-0.02%
2023/01/13	0.1	11.30	0	0.00	11.25	0.1	2,085	0.00%
2023/01/10	0	0.00	0	11.30	11.30	0	2,197	0.00%
2023/01/09	0	0.00	3	11.15	11.30	-3	2,227	-0.13%
2023/01/06	5	10.95	0	0.00	10.95	5	2,183	0.23%
2023/01/05	0	0.00	0	11.10	10.95	0	2,204	0.00%
2022/12/29	4	10.71	0	0.00	10.70	4	2,271	0.18%
2022/12/28	0	0.00	0	11.05	11.00	0	2,225	0.00%
2022/12/27	0.1	11.20	0	11.15	11.15	0.1	2,214	0.00%
2022/12/26	0	0.00	0	11.10	11.15	0	2,206	0.00%
2022/12/22	0	0.00	0	11.15	11.10	0	2,244	0.00%
2022/12/21	50	11.15	0	0.00	11.05	50	2,273	2.20%
2022/12/20	0.1	11.10	0	11.10	11.15	0.1	2,299	0.00%
2022/12/16	0	0.00	1	11.40	11.50	-1	2,288	-0.04%
2022/12/15	1	11.45	2	11.40	11.35	-1	2,246	-0.04%
2022/12/14	0	0.00	1	11.50	11.50	-1	2,259	-0.04%
2022/12/12	2	11.50	0	0.00	11.50	2	2,223	0.09%
2022/12/09	0	11.45	0	11.45	11.50	0	2,285	0.00%
2022/12/07	0	0.00	0	11.50	11.55	0	2,250	0.00%
2022/12/06	0	0.00	1.7	11.61	11.55	-1.7	2,240	-0.08%
2022/11/29	0	0.00	1	11.35	11.45	-1	2,070	-0.05%
2022/11/28	0	0.00	0.8	11.20	11.25	-0.8	2,040	-0.04%
2022/11/25	0	0.00	9.2	11.27	11.35	-9.2	2,043	-0.45%
2022/11/24	1	11.25	0	11.25	11.25	1	2,040	0.05%
2022/11/23	0	0.00	2	11.20	11.25	-2	2,066	-0.10%
2022/11/21	1	11.00	0	0.00	11.10	1	2,092	0.05%
2022/11/17	1	11.05	2.1	10.95	11.05	-1.1	2,078	-0.05%
2022/11/15	1	11.05	0	0.00	11.25	1	2,061	0.05%
2022/11/14	1	11.00	1	11.10	11.10	0	2,030	0.00%
2022/11/11	0	0.00	1.1	11.01	11.00	-1.1	2,017	-0.06%
2022/11/10	1	10.65	6	10.69	10.70	-5	1,970	-0.25%
2022/11/09	1	10.70	0	0.00	10.75	1	1,968	0.05%
2022/11/08	1	10.45	0	10.45	10.45	1	1,943	0.05%
2022/11/07	0	0.00	1	10.35	10.40	-1	1,972	-0.05%
2022/11/04	1	10.25	0	10.50	10.30	1	1,997	0.05%
2022/11/03	0	0.00	0	10.30	10.25	0	2,016	0.00%
2022/11/02	1	10.30	0	0.00	10.30	1	2,019	0.05%
2022/10/31	1	10.05	5	10.10	10.00	-4	2,033	-0.20%
2022/10/28	1	10.20	1	10.30	10.00	0	2,047	0.00%
2022/10/26	0	0.00	4	9.96	10.00	-4	2,012	-0.20%
2022/10/25	2.1	9.89	0	10.00	9.85	2.1	1,993	0.11%
2022/10/24	0	0.00	1	10.10	9.97	-1	1,975	-0.05%
2022/10/21	3	10.00	1	10.05	10.00	2	1,992	0.10%
2022/10/20	7	9.78	0	10.00	10.00	7	1,975	0.35%
2022/10/18	0	0.00	21	10.00	10.10	-21	1,871	-1.12%
2022/10/17	0	10.00	0	0.00	10.05	0	1,874	0.00%
2022/10/14	5	10.15	1	10.20	10.15	4	1,853	0.22%
2022/10/13	6	10.00	0	0.00	10.05	6	1,868	0.32%
2022/10/11	5	10.10	0.1	10.15	10.15	4.9	1,879	0.26%
2022/10/07	5	10.40	0	0.00	10.40	5	1,924	0.26%
2022/09/30	0	0.00	4	10.35	10.55	-4	2,452	-0.16%
2022/09/28	1	10.25	1	10.20	10.10	0	2,469	0.00%
2022/09/27	1	10.50	0	0.00	10.50	1	2,460	0.04%
2022/09/26	6	10.76	0	0.00	10.75	6	2,447	0.25%
2022/09/23	2	10.98	0	0.00	11.00	2	2,467	0.08%
2022/09/22	4	11.00	0	0.00	11.00	4	2,506	0.16%
2022/09/20	0.2	11.15	0	0.00	11.20	0.2	2,512	0.01%
2022/09/19	0.3	11.19	0	0.00	11.20	0.3	2,546	0.01%
2022/09/13	0.1	11.80	0	0.00	11.85	0.1	2,583	0.00%
2022/09/12	0	0.00	0.3	11.65	11.70	-0.3	2,662	-0.01%
2022/09/06	1.2	11.55	0	0.00	11.45	1.2	2,766	0.04%
2022/09/01	0.3	11.80	0	0.00	11.85	0.3	2,839	0.01%
2022/08/31	3	11.90	3	11.90	11.95	0	2,821	0.00%
2022/08/30	0	0.00	5	11.86	11.95	-5	2,824	-0.18%
2022/08/26	0	0.00	0.4	12.15	12.20	-0.4	2,794	-0.01%
2022/08/24	3	12.00	0	0.00	12.05	3	2,796	0.11%
2022/08/23	0	0.00	10	12.10	12.00	-10	2,813	-0.36%
2022/08/22	0	0.00	0	12.20	12.20	0	2,846	0.00%
2022/08/19	1	12.20	0	0.00	12.30	1	2,876	0.03%
2022/08/18	1	12.20	0	12.20	12.15	1	2,895	0.03%
2022/08/17	1	12.25	0	12.30	12.20	1	2,906	0.03%
2022/08/16	0	0.00	0.3	12.20	12.25	-0.3	2,914	-0.01%
2022/08/15	14	12.19	1	12.15	12.20	13	2,907	0.45%
2022/08/12	40	12.18	4	12.09	12.20	36	2,893	1.24%
2022/08/11	1.3	11.88	10	11.77	11.90	-8.8	2,889	-0.30%
2022/08/10	6	11.60	0	0.00	11.60	6	2,893	0.21%
2022/08/09	1	11.45	0	0.00	11.60	1	2,902	0.03%
2022/08/04	16	11.11	0	0.00	11.15	16	3,164	0.51%
2022/08/03	1	11.15	2	11.15	11.15	-1	3,230	-0.03%
2022/08/02	1.1	11.31	0	0.00	11.25	1.1	3,263	0.03%
2022/08/01	0	0.00	1	11.50	11.55	-1	3,330	-0.03%
2022/07/29	0	0.00	1	11.35	11.40	-1	3,354	-0.03%
2022/07/28	5	11.36	0	0.00	11.45	5	3,349	0.15%
2022/07/27	1	11.50	0	0.00	11.40	1	3,321	0.03%
2022/07/26	0.2	11.40	0	0.00	11.40	0.2	3,343	0.01%
2022/07/22	10	11.20	0	0.00	11.35	10	3,400	0.29%
2022/07/21	0.1	11.15	5	11.09	11.15	-4.9	3,474	-0.14%
2022/07/20	20	11.15	0	0.00	11.05	20	3,513	0.57%
2022/07/19	2	10.95	0	0.00	11.00	2	3,590	0.06%
2022/07/18	0	0.00	2	10.95	10.85	-2	3,611	-0.06%
2022/07/15	0	0.00	0.5	10.80	10.75	-0.5	3,589	-0.01%
2022/07/14	1	11.15	0	0.00	11.15	1	3,542	0.03%
2022/07/13	12	12.68	60	12.64	12.65	-48	3,433	-1.40%
2022/07/12	11.1	12.50	1	12.55	12.50	10.1	3,354	0.30%
2022/07/11	1	13.25	0	0.00	13.20	1	3,228	0.03%
2022/07/08	3	13.65	0	0.00	13.60	3	3,170	0.09%
2022/07/07	3	13.58	0	0.00	13.65	3	3,146	0.10%
2022/07/06	0	0.00	1	13.60	13.60	-1	3,146	-0.03%
2022/07/05	0	0.00	2	13.75	13.90	-2	3,343	-0.06%
2022/07/04	2	13.58	0	0.00	13.60	2	3,543	0.06%
2022/07/01	9	13.72	2	13.85	13.55	7	3,574	0.20%
2022/06/30	10.3	14.05	0	0.00	14.00	10.3	3,545	0.29%
2022/06/29	2	14.10	0	14.30	14.20	2	3,523	0.06%
2022/06/27	0	0.00	12.7	14.40	14.50	-12.7	3,545	-0.36%
2022/06/24	5	14.20	0	0.00	14.30	5	3,536	0.14%
2022/06/23	2	14.13	3	14.20	14.15	-1	3,532	-0.03%
2022/06/21	0	0.00	18.1	14.05	14.25	-18.1	3,524	-0.51%
2022/06/20	0	0.00	6.2	13.95	13.90	-6.2	3,501	-0.18%
2022/06/17	6	14.05	0	0.00	14.05	6	3,441	0.17%
2022/06/16	10	14.25	0	0.00	14.25	10	3,399	0.29%
2022/06/15	5	14.45	0	0.00	14.40	5	3,439	0.15%
2022/06/13	3	14.25	0	0.00	14.30	3	3,482	0.09%
2022/06/10	5	14.65	0	0.00	14.65	5	3,465	0.14%
2022/06/07	1	14.70	0	0.00	14.70	1	3,483	0.03%
2022/06/06	0	14.80	1	14.75	14.85	-1	3,511	-0.03%
2022/06/02	0.1	14.85	0	0.00	14.80	0.1	3,560	0.00%
2022/06/01	0	0.00	1	14.85	14.80	-1	3,667	-0.03%
2022/05/30	0	0.00	12	14.79	14.85	-12	3,660	-0.33%
2022/05/27	1	14.30	10	14.30	14.40	-9	3,644	-0.25%
2022/05/25	0	0.00	5	14.25	14.10	-5	3,658	-0.14%
2022/05/24	5	14.00	1	14.06	14.00	4	3,773	0.11%
2022/05/20	2	14.20	0.4	14.15	14.10	1.6	3,806	0.04%
2022/05/19	4	14.05	0	0.00	14.05	4	3,809	0.11%
2022/05/18	0	0.00	25.3	14.29	14.40	-25.3	3,797	-0.67%
2022/05/17	0.1	14.25	0	14.25	14.15	0.1	3,788	0.00%
2022/05/16	2	14.13	0	0.00	14.10	2	3,786	0.05%
2022/05/13	6	14.10	30	14.15	14.25	-24	3,752	-0.64%
2022/05/12	8.1	14.32	5	14.15	14.00	3.1	3,756	0.08%
2022/05/11	2.1	14.85	0	0.00	14.85	2.1	3,613	0.06%
2022/05/10	1.1	15.11	10.5	15.16	15.15	-9.4	3,549	-0.27%
2022/05/09	10	15.22	0.5	15.30	15.15	9.5	3,531	0.27%
2022/05/06	0	0.00	0	15.85	15.75	0	3,470	0.00%
2022/05/05	1	15.95	9	15.95	15.90	-8	3,496	-0.23%
2022/05/04	2	15.85	0	0.00	15.85	2	3,518	0.06%
2022/05/03	16	15.80	2	15.90	15.85	14	3,563	0.39%
2022/04/29	1	15.75	0	0.00	15.70	1	3,607	0.03%
2022/04/28	1	15.60	0	0.00	15.55	1	3,654	0.03%
2022/04/27	8.1	15.66	0	0.00	15.55	8.1	3,652	0.22%
2022/04/26	4	15.89	0	0.00	15.90	4	3,649	0.11%
2022/04/25	1.1	15.81	0	0.00	15.80	1.1	3,616	0.03%
2022/04/22	3	16.18	0	0.00	16.20	3	3,596	0.08%
2022/04/20	1	16.15	1	16.25	16.15	0	3,754	0.00%
2022/04/19	1	16.15	0	0.00	16.20	1	3,782	0.03%
2022/04/18	6	16.01	0	16.10	16.00	6	3,853	0.16%
2022/04/15	2	16.20	4	16.25	16.20	-2	3,856	-0.05%
2022/04/14	4	16.21	0	0.00	16.25	4	3,887	0.10%
2022/04/13	3.1	16.20	0	16.25	16.25	3.1	3,907	0.08%
2022/04/12	1	16.15	0	0.00	16.20	1	3,909	0.03%
2022/04/11	20	16.27	6	16.26	16.30	14	3,900	0.36%
2022/04/08	19	16.61	13	16.63	16.70	6	3,776	0.16%
2022/04/07	2.1	16.30	0.4	16.30	16.15	1.7	3,597	0.05%
2022/04/01	0.3	16.45	0	0.00	16.45	0.3	3,607	0.01%
2022/03/31	0.3	16.55	0	0.00	16.45	0.3	3,645	0.01%
2022/03/30	9.7	16.49	2	16.50	16.45	7.7	3,631	0.21%
2022/03/29	0	0.00	12	16.37	16.45	-12	3,606	-0.33%
2022/03/28	0	0.00	2	16.15	16.35	-2	3,606	-0.06%
2022/03/25	2	16.35	0	0.00	16.35	2	3,618	0.06%
2022/03/23	6.2	16.20	0	16.25	16.20	6.2	3,622	0.17%
2022/03/22	0	0.00	21	16.40	16.25	-21	3,609	-0.58%
2022/03/21	0	0.00	2	16.35	16.40	-2	3,604	-0.06%
2022/03/18	10	16.20	0.4	16.20	16.25	9.6	3,629	0.26%
2022/03/16	13	15.75	0	0.00	15.80	13	3,568	0.36%
2022/03/15	4.2	15.80	3	15.82	15.75	1.2	3,562	0.03%
2022/03/11	3	15.73	0	0.00	15.65	3	3,635	0.08%
2022/03/10	3	15.68	10	15.65	15.75	-7	3,641	-0.19%
2022/03/09	1	15.30	0	0.00	15.40	1	3,615	0.03%
2022/03/07	6	15.62	0	0.00	15.30	6	3,576	0.17%
2022/03/04	0	0.00	0	16.00	15.90	0	3,506	0.00%
2022/03/02	1	15.95	0	15.95	15.90	1	3,588	0.03%
2022/03/01	0	0.00	5	16.00	16.00	-5	3,578	-0.14%
2022/02/25	1	15.70	5	15.75	15.70	-4	3,584	-0.11%
2022/02/24	8	15.80	18	15.80	15.75	-10	3,581	-0.28%
2022/02/22	22	16.05	32	16.05	16.05	-10	3,614	-0.28%
2022/02/18	23	16.25	0	0.00	16.25	23	3,856	0.60%
2022/02/17	0	0.00	4	16.36	16.30	-4	3,875	-0.10%
2022/02/16	1	16.25	0	16.35	16.35	1	3,905	0.03%
2022/02/15	11	16.25	0	0.00	16.20	11	3,950	0.28%
2022/02/14	4	16.29	0	16.30	16.25	4	3,939	0.10%
2022/02/11	4	16.70	0	0.00	16.70	4	4,013	0.10%
2022/02/10	0	0.00	0.1	16.85	16.80	-0.1	4,024	0.00%
2022/02/09	0	0.00	0	16.80	16.80	0	4,128	0.00%
2022/02/08	1	16.60	0	0.00	16.80	1	4,121	0.02%
2022/02/07	27.6	16.56	0	0.00	16.55	27.6	4,117	0.67%
2022/01/26	6	16.16	0	16.20	16.15	6	4,087	0.15%
2022/01/25	3	16.15	3.7	16.16	16.15	-0.7	4,076	-0.02%
2022/01/24	5	16.27	0	0.00	16.35	5	4,037	0.12%
2022/01/21	5	16.47	0	0.00	16.45	5	4,014	0.12%
2022/01/20	6	16.63	0	0.00	16.75	6	3,959	0.15%
2022/01/19	9	16.68	0	0.00	16.60	9	3,927	0.23%
2022/01/18	5	16.90	12.9	16.90	16.90	-7.9	3,853	-0.21%
2022/01/17	14	16.91	0	0.00	16.85	14	3,856	0.36%
2022/01/14	0	0.00	5	17.09	17.10	-5	3,787	-0.13%
2022/01/13	24	17.11	12	17.12	17.25	12	3,746	0.32%
2022/01/12	4	16.99	0.2	16.95	16.95	3.8	3,653	0.10%
2022/01/11	10.2	17.00	15	17.05	17.00	-4.8	3,611	-0.13%
2022/01/10	0	0.00	3	17.00	16.95	-3	3,550	-0.08%
2022/01/07	0	0.00	1	16.85	16.85	-1	3,504	-0.03%
2022/01/06	0	0.00	1.1	16.86	16.90	-1.1	3,477	-0.03%
2022/01/05	0	0.00	0	16.90	16.90	0	3,444	0.00%
2022/01/03	2	16.90	0.4	16.95	16.95	1.6	3,413	0.05%
2021/12/30	5	16.90	10	16.90	16.95	-5	3,322	-0.15%
2021/12/29	0	0.00	5	16.85	16.90	-5	3,309	-0.15%
2021/12/27	0	0.00	2	16.60	16.75	-2	3,314	-0.06%
2021/12/24	1	16.60	1	16.60	16.55	0	3,310	0.00%
2021/12/23	0	0.00	0	16.50	16.55	0	3,302	0.00%
2021/12/21	13	16.40	0	16.55	16.55	13	3,319	0.39%
2021/12/17	0	0.00	0	16.40	16.40	0	3,289	0.00%
2021/12/14	1	16.50	1	16.40	16.40	0	3,425	0.00%
2021/12/13	0	0.00	35	16.74	16.75	-35	3,396	-1.03%
2021/12/10	0	0.00	0	16.70	16.75	0	3,389	0.00%
2021/12/08	6	16.78	5	16.80	16.60	1	3,382	0.03%
2021/12/03	2	16.30	0	0.00	16.35	2	3,328	0.06%
2021/12/01	0	0.00	0	16.20	16.25	0	3,337	0.00%
2021/11/29	1	16.00	0	0.00	16.10	1	3,310	0.03%
2021/11/26	0	0.00	5	16.31	16.25	-5	3,281	-0.15%
2021/11/25	0	0.00	2	16.60	16.65	-2	3,253	-0.06%
2021/11/24	0	0.00	0	16.50	16.55	0	3,264	0.00%
2021/11/22	0	0.00	14	16.71	16.75	-14	3,277	-0.43%
2021/11/19	10	16.65	20	16.69	16.70	-10	3,250	-0.31%
2021/11/18	9	16.69	8	16.77	16.80	1	3,182	0.03%
2021/11/17	5	16.45	11	16.43	16.50	-6	2,998	-0.20%
2021/11/16	3	16.15	5	16.20	16.15	-2	2,911	-0.07%
2021/11/15	6	16.11	3	16.08	16.10	3	2,937	0.10%
2021/11/12	3	15.85	2	16.00	15.95	1	2,970	0.03%
2021/11/11	0	0.00	4.4	15.70	15.75	-4.4	2,987	-0.15%
2021/11/10	0	0.00	0	15.65	15.70	0	3,100	0.00%
2021/11/09	0	0.00	1	15.65	15.65	-1	3,038	-0.03%
2021/11/08	1	15.55	2	15.60	15.70	-1	3,053	-0.03%
2021/11/05	0	0.00	1	15.20	15.25	-1	3,039	-0.03%
2021/11/04	3	15.25	0	0.00	15.20	3	3,097	0.10%
2021/10/28	1	15.15	0	0.00	15.15	1	3,236	0.03%
2021/10/27	0	0.00	13	15.28	15.30	-13	3,294	-0.39%
2021/10/26	0	0.00	0.2	15.30	15.40	-0.2	3,452	-0.01%
2021/10/25	5	15.15	0.1	15.25	15.30	4.9	3,663	0.13%
2021/10/22	0	0.00	0	15.30	15.35	0	3,866	0.00%
2021/10/21	0	0.00	5	15.50	15.50	-5	4,070	-0.12%
2021/10/20	0	0.00	5	15.30	15.30	-5	4,173	-0.12%
2021/10/19	0	0.00	0.3	15.15	15.20	-0.3	4,289	-0.01%
2021/10/14	2	14.88	2	14.90	14.85	0	4,545	0.00%
2021/10/13	0	0.00	2	14.95	14.90	-2	4,625	-0.04%
2021/10/12	4	14.90	0	0.00	14.90	4	4,732	0.08%
2021/10/08	0	0.00	0.1	15.10	15.05	-0.1	4,850	0.00%
2021/10/05	0	0.00	3	14.73	14.90	-3	5,051	-0.06%
2021/10/04	5	14.74	3	14.75	14.70	2	5,094	0.04%
2021/10/01	8	14.93	0	0.00	14.95	8	5,133	0.16%
2021/09/27	1	15.30	3	15.35	15.30	-2	5,481	-0.04%
2021/09/24	0	0.00	0	15.30	15.30	0	5,601	0.00%
2021/09/23	0	0.00	4	15.20	15.25	-4	5,726	-0.07%
2021/09/22	5	14.91	2	14.85	14.95	3	5,777	0.05%
2021/09/17	2	15.40	0	15.30	15.25	2	5,779	0.03%
2021/09/15	0	0.00	0	15.55	15.55	0	5,877	0.00%
2021/09/14	2	15.50	2	15.60	15.60	0	5,913	0.00%
2021/09/10	2	15.35	0	0.00	15.30	2	6,058	0.03%
2021/09/09	3	15.20	0	0.00	15.10	3	6,168	0.05%
2021/09/07	0	0.00	1	15.30	15.30	-1	6,218	-0.02%
2021/09/06	2	15.40	4.8	15.52	15.40	-2.8	6,263	-0.04%
2021/09/03	0	0.00	1	15.80	15.70	-1	6,267	-0.02%
2021/09/02	0	0.00	12	15.80	15.70	-12	6,336	-0.19%
2021/09/01	2	15.85	2	15.90	15.85	0	6,414	0.00%
2021/08/31	0	0.00	0	15.90	15.85	0	6,467	0.00%
2021/08/30	0.6	15.85	0	15.90	15.85	0.6	6,613	0.01%
2021/08/27	0	0.00	1	15.70	15.70	-1	6,674	-0.01%
2021/08/26	0	0.00	21	15.45	15.45	-21	6,670	-0.31%
2021/08/24	0	0.00	1	15.40	15.50	-1	6,853	-0.01%
2021/08/23	1	15.10	0	0.00	15.15	1	6,982	0.01%
2021/08/20	1	14.95	20.2	14.90	14.95	-19.2	7,200	-0.27%
2021/08/19	6	14.98	0	15.00	15.00	6	7,318	0.08%
2021/08/18	1	15.20	40	14.90	15.35	-39	7,344	-0.53%
2021/08/17	10	14.90	1	14.90	14.75	9	7,374	0.12%
2021/08/16	6	14.92	1	14.80	14.75	5	7,425	0.07%
2021/08/13	2	15.30	1	15.30	15.25	1	7,547	0.01%
2021/08/12	0	0.00	1	15.60	15.60	-1	7,632	-0.01%
2021/08/11	4	15.69	0.2	15.65	15.65	3.8	7,764	0.05%
2021/08/10	10	15.96	0	0.00	15.95	10	7,977	0.13%
2021/08/09	20	16.18	10	16.20	16.20	10	8,277	0.12%
2021/08/06	1	15.85	0	0.00	15.90	1	8,449	0.01%
2021/08/05	2	15.90	3	15.85	15.85	-1	8,802	-0.01%
2021/08/04	5.1	15.90	1	15.80	15.95	4.1	9,585	0.04%
2021/08/03	8	15.78	3	15.80	15.75	5	10,126	0.05%
2021/08/02	8	15.93	0	0.00	15.90	8	10,576	0.08%
2021/07/30	10	16.09	5	16.20	16.00	5	10,694	0.05%
2021/07/29	6	17.16	0	0.00	17.20	6	10,756	0.06%
2021/07/28	7	16.91	41	16.89	17.05	-34	10,864	-0.31%
2021/07/27	16	17.29	4	17.38	17.20	12	11,249	0.11%
2021/07/26	6	17.65	2	17.50	17.50	4	11,528	0.03%
2021/07/23	1	17.70	3.4	17.65	17.70	-2.4	12,031	-0.02%
2021/07/22	1	17.45	8	17.50	17.45	-7	12,240	-0.06%
2021/07/21	7	17.45	6.1	17.43	17.40	0.9	12,592	0.01%
2021/07/20	21	17.55	2	17.45	17.45	19	13,084	0.15%
2021/07/19	2	17.68	7	17.67	17.80	-5	13,321	-0.04%
2021/07/16	3	17.67	23	17.70	17.70	-20	14,103	-0.14%
2021/07/15	0	0.00	44.1	17.45	17.60	-44.1	14,383	-0.31%
2021/07/14	8	17.22	0	0.00	17.25	8	14,753	0.05%
2021/07/13	5	17.27	1	17.20	17.20	4	15,516	0.03%
2021/07/12	7	17.39	37	17.36	17.35	-30	15,851	-0.19%
2021/07/09	5	17.15	5	17.16	17.25	0	16,041	0.00%
2021/07/07	16	17.32	12	17.11	17.15	4	16,401	0.02%
2021/07/06	7	17.38	4	17.28	17.45	3	16,643	0.02%
2021/07/05	5	17.10	8	17.11	17.20	-3	16,652	-0.02%
2021/07/02	4	16.91	3	16.85	16.90	1	16,708	0.01%
2021/07/01	43	17.02	0	0.00	16.95	43	16,780	0.26%
2021/06/30	23	16.81	26	16.90	16.95	-3	16,878	-0.02%
2021/06/29	4	16.65	0	0.00	16.65	4	16,922	0.02%
2021/06/28	3	16.77	10	16.76	16.85	-7	17,096	-0.04%
2021/06/25	13	16.73	4	16.70	16.70	9	17,300	0.05%
2021/06/24	6	16.81	10	16.85	16.85	-4	17,433	-0.02%
2021/06/23	5	16.45	0	16.45	16.50	5	17,774	0.03%
2021/06/22	5	16.35	2	16.35	16.35	3	18,269	0.02%
2021/06/21	22	16.13	11	16.15	16.10	11	18,332	0.06%
2021/06/18	24	16.48	1	16.65	16.40	23	18,345	0.13%
2021/06/17	2	16.58	0	0.00	16.60	2	18,306	0.01%
2021/06/16	16	16.64	0	0.00	16.55	16	18,454	0.09%
2021/06/15	5	16.65	3.5	16.78	16.65	1.6	18,507	0.01%
2021/06/11	10	16.75	25	16.75	16.75	-15	18,488	-0.08%
2021/06/10	7.5	16.71	0	0.00	16.80	7.5	18,535	0.04%
2021/06/09	18	16.81	8	16.75	16.75	10	18,714	0.05%
2021/06/08	4	17.00	4	17.15	17.00	0	18,820	0.00%
2021/06/07	22	16.97	17	17.03	17.10	5	19,045	0.03%
2021/06/04	20	17.54	12	17.55	17.50	8	18,928	0.04%
2021/06/03	1	17.75	12	17.80	17.75	-11	18,984	-0.06%
2021/06/02	2	17.70	16	17.80	17.70	-14	19,069	-0.07%
2021/06/01	7	17.55	20	17.53	17.70	-13	18,996	-0.07%
2021/05/31	61	17.58	37	17.69	17.50	24	18,961	0.13%
2021/05/28	24	17.61	21	17.61	17.65	3	18,896	0.02%
2021/05/27	1	17.20	7	16.89	17.20	-6	18,879	-0.03%
2021/05/26	1	16.80	1	16.90	16.95	0	18,956	0.00%
2021/05/25	3	16.80	10	16.85	16.80	-7	19,022	-0.04%
2021/05/24	2	16.38	0	0.00	16.65	2	18,996	0.01%
2021/05/21	10	16.42	5	16.48	16.65	5	18,932	0.03%
2021/05/20	1	16.10	3	16.07	16.10	-2	18,760	-0.01%
2021/05/19	22	16.09	0	0.00	16.25	22	18,665	0.12%
2021/05/18	16	16.03	12	15.73	16.20	4	18,597	0.02%
2021/05/17	30	15.40	9	15.09	15.00	21	18,403	0.11%
2021/05/14	19	16.14	2	16.10	16.20	17	18,194	0.09%
2021/05/13	46	16.24	9	16.46	16.10	37	17,976	0.21%
2021/05/12	80	16.98	60	16.26	16.40	20	17,636	0.11%
2021/05/11	99	18.18	33	17.83	17.95	66	16,906	0.39%
2021/05/10	27	18.30	20	18.51	18.55	7	16,422	0.04%
2021/05/07	27	18.32	23	18.53	18.60	4	15,989	0.03%
2021/05/06	11	18.55	5	18.49	18.45	6	15,900	0.04%
2021/05/05	7	18.44	33	18.58	18.45	-26	15,720	-0.17%
2021/05/04	66	18.07	326	18.04	18.05	-260	15,494	-1.68%	大賣/鉅額交易
2021/05/03	39	19.01	15	19.20	18.95	24	14,976	0.16%
2021/04/29	8	19.14	59	18.98	19.30	-51	14,545	-0.35%
2021/04/28	29.8	18.61	22	18.49	18.45	7.8	14,027	0.06%
2021/04/27	29	19.01	6	18.83	18.75	23	13,826	0.17%
2021/04/26	59.2	18.83	108	18.88	18.95	-48.8	13,475	-0.36%	大賣/
2021/04/23	99	18.32	18	18.54	18.40	81	13,019	0.62%
2021/04/22	28	18.84	12	18.70	18.50	16	12,820	0.12%
2021/04/21	19	18.14	10	18.46	18.45	9	12,099	0.07%
2021/04/20	48	18.28	17	18.23	18.30	31	11,991	0.26%
2021/04/19	42	18.60	40	18.63	18.95	2	11,847	0.02%
2021/04/16	139	17.20	3.4	17.34	17.70	135.6	11,440	1.19%	大買/鉅額交易
2021/04/15	1	16.55	0	0.00	16.80	1	11,678	0.01%
2021/04/14	26	16.12	3	16.43	16.45	23	12,089	0.19%
2021/04/13	43	16.69	5	16.75	16.35	38	12,530	0.30%
2021/04/12	21	16.41	6	16.38	16.55	15	12,421	0.12%
2021/04/09	55.1	16.05	5	16.00	16.05	50.1	12,301	0.41%
2021/04/08	25	15.93	10	16.05	16.05	15	12,582	0.12%
2021/04/07	3	16.00	8	15.85	15.95	-5	13,102	-0.04%
2021/04/06	1	15.90	14	15.94	15.85	-13	13,097	-0.10%
2021/04/01	11	15.50	17	15.52	15.65	-6	12,953	-0.05%
2021/03/31	6.4	15.43	12	15.45	15.60	-5.6	12,884	-0.04%
2021/03/30	20	15.32	3.1	15.42	15.45	16.9	12,676	0.13%
2021/03/29	6.5	15.20	23	15.18	15.20	-16.6	12,468	-0.13%
2021/03/26	55	15.08	11	15.03	15.10	44	12,538	0.35%
2021/03/25	38	15.39	4.3	15.46	15.40	33.7	12,267	0.27%
2021/03/24	2	14.85	7	14.85	14.85	-5	11,840	-0.04%
2021/03/23	12	14.73	2	14.78	14.70	10	11,769	0.08%
2021/03/22	20	14.79	0.3	14.75	14.85	19.7	11,719	0.17%
2021/03/19	2	14.78	0	0.00	14.80	2	11,743	0.02%
2021/03/18	7	14.64	13	14.61	14.70	-6	11,635	-0.05%
2021/03/17	16	14.45	0	0.00	14.55	16	11,632	0.14%
2021/03/16	5	14.50	0	0.00	14.45	5	11,789	0.04%
2021/03/15	7	14.41	12	14.50	14.50	-5	11,914	-0.04%
2021/03/12	2	14.30	0	0.00	14.40	2	12,001	0.02%
2021/03/11	5	14.30	11	14.34	14.30	-6	12,099	-0.05%
2021/03/10	6	14.22	8	14.35	14.20	-2	12,004	-0.02%
2021/03/09	25	14.26	2	14.30	14.25	23	12,166	0.19%
2021/03/08	12.2	14.25	18	14.22	14.20	-5.8	12,121	-0.05%
2021/03/05	5	14.00	0.4	14.05	14.10	4.6	12,101	0.04%
2021/03/04	10.1	14.00	0	0.00	14.15	10.1	12,235	0.08%
2021/03/03	0	0.00	13	14.16	14.15	-13	12,233	-0.11%
2021/03/02	11	13.96	5	14.10	13.90	6	12,162	0.05%
2021/02/26	8	14.03	10	13.95	14.10	-2	12,090	-0.02%
2021/02/25	0.1	14.20	65	14.33	14.35	-64.9	11,958	-0.54%
2021/02/24	21	14.10	0	0.00	14.15	21	11,979	0.18%
2021/02/23	36	14.18	0	14.20	14.25	36	12,040	0.30%
2021/02/22	11	14.10	10	14.15	14.05	1	12,088	0.01%
2021/02/19	25	14.03	10	14.15	14.10	15	12,033	0.12%
2021/02/18	2.6	14.15	26.4	14.25	14.20	-23.8	12,008	-0.20%
2021/02/17	23	13.97	0	0.00	14.00	23	11,930	0.19%
2021/02/05	5	13.83	0	0.00	13.85	5	11,820	0.04%
2021/02/04	0	0.00	91	13.65	13.65	-91	11,740	-0.78%
2021/02/02	2	13.65	0	0.00	13.75	2	11,963	0.02%
2021/02/01	0.3	13.50	1	13.25	13.55	-0.7	11,995	-0.01%
2021/01/29	2	13.48	8	13.65	13.40	-6	11,922	-0.05%
2021/01/28	1	13.50	1	13.50	13.55	0	11,840	0.00%
2021/01/27	1.2	13.80	0	0.00	13.75	1.2	11,748	0.01%
2021/01/26	0.4	13.85	0	0.00	13.80	0.4	11,710	0.00%
2021/01/22	2	13.85	3	13.80	13.95	-1	11,593	-0.01%
2021/01/21	1	14.00	6.4	13.90	13.90	-5.4	11,551	-0.05%
2021/01/20	6	13.81	11	13.84	13.75	-5	11,437	-0.04%
2021/01/19	1	14.25	10	14.15	14.15	-9	11,285	-0.08%
2021/01/18	5	13.65	0	0.00	14.15	5	11,226	0.04%
2021/01/15	6	13.99	10	14.00	13.95	-4	11,118	-0.04%
2021/01/14	0	0.00	2	14.15	14.15	-2	10,973	-0.02%
2021/01/13	44	14.26	0	0.00	14.40	44	10,826	0.41%
2021/01/12	20	14.15	23	14.15	14.05	-3	10,566	-0.03%
2021/01/11	12	14.81	32	14.94	14.75	-20	10,218	-0.20%
2021/01/08	75	15.29	3	15.35	15.20	72	9,826	0.73%
2021/01/07	21	15.06	36.3	14.88	15.15	-15.3	9,139	-0.17%
2021/01/06	10	14.23	19	14.34	14.20	-9	8,507	-0.11%
2021/01/05	0	0.00	10.6	13.86	13.90	-10.6	7,848	-0.14%
2021/01/04	0	0.00	6.4	13.86	13.95	-6.4	7,708	-0.08%
2020/12/31	0	0.00	50	13.75	13.55	-50	7,479	-0.67%
2020/12/30	66.3	14.07	7	13.68	14.10	59.3	7,039	0.84%
2020/12/29	0	0.00	11	13.35	13.35	-11	6,360	-0.17%
2020/12/28	0	0.00	13	13.25	13.30	-13	6,271	-0.21%
2020/12/25	8	13.05	13	13.02	13.05	-5	6,174	-0.08%
2020/12/24	0	0.00	4	12.95	13.00	-4	6,143	-0.07%
2020/12/23	1	12.85	0	0.00	12.85	1	6,139	0.02%
2020/12/22	8	13.17	0	0.00	12.80	8	6,121	0.13%
2020/12/21	0.2	12.85	6	13.08	13.15	-5.8	6,019	-0.10%
2020/12/18	5	12.85	144	12.80	12.70	-139	5,895	-2.36%	大賣/鉅額交易
2020/12/17	146	12.80	3	12.80	12.80	143	5,856	2.44%	大買/鉅額交易
2020/12/16	2.1	12.70	0	0.00	12.70	2.1	5,906	0.03%
2020/12/15	10	12.59	5	12.59	12.50	5	5,998	0.08%
2020/12/14	1.1	12.79	0	12.80	12.80	1.1	5,965	0.02%
2020/12/11	2	12.85	7	12.80	12.90	-5	5,938	-0.08%
2020/12/10	0	0.00	2	12.95	12.85	-2	6,029	-0.03%
2020/12/09	3	12.87	2	13.00	12.80	1	5,909	0.02%
2020/12/08	13	12.87	7.3	12.78	12.70	5.8	5,777	0.10%
2020/12/07	16	12.94	4	13.00	13.00	12	5,465	0.22%
2020/12/04	2.1	12.55	1	12.55	12.60	1.1	5,196	0.02%
2020/12/03	2	12.30	6.2	12.46	12.45	-4.2	5,046	-0.08%
2020/12/02	0.1	12.15	10.1	12.15	12.20	-10	4,923	-0.20%
2020/12/01	2	12.00	10	12.07	12.20	-8	4,875	-0.16%
2020/11/30	4	12.00	6	11.95	12.00	-2	4,808	-0.04%
2020/11/27	0.1	11.95	6	11.87	11.90	-5.9	4,693	-0.12%
2020/11/26	0.1	11.90	15	11.89	11.95	-14.9	4,766	-0.31%
2020/11/25	0	0.00	10	11.86	11.85	-10	4,952	-0.20%
2020/11/24	2	11.70	0	0.00	11.80	2	4,849	0.04%
2020/11/23	5	11.85	0	0.00	11.85	5	4,791	0.10%
2020/11/20	15	11.67	5	11.70	11.70	10	4,659	0.21%
2020/11/19	0	0.00	5	11.55	11.55	-5	4,556	-0.11%
2020/11/18	0	0.00	1	11.55	11.55	-1	4,477	-0.02%
2020/11/17	0	0.00	4	11.45	11.50	-4	4,525	-0.09%
2020/11/16	1	11.45	0	0.00	11.45	1	4,629	0.02%
2020/11/13	0	0.00	0.9	11.15	11.30	-0.9	4,668	-0.02%
2020/11/12	1	11.35	0	11.25	11.30	1	4,721	0.02%
2020/11/11	0	0.00	14	11.46	11.50	-14	4,734	-0.30%
2020/11/10	2	11.25	0	0.00	11.20	2	4,640	0.04%
2020/11/05	0	0.00	0	10.90	10.95	0	5,253	0.00%
2020/11/02	0	0.00	1	10.90	11.00	-1	6,035	-0.02%
2020/10/30	0	0.00	1	10.85	10.90	-1	6,218	-0.02%
2020/10/29	0	0.00	2	10.85	10.85	-2	6,233	-0.03%
2020/10/28	0	0.00	1.2	10.90	10.90	-1.2	6,322	-0.02%
2020/10/27	3	10.90	0	0.00	10.95	3	6,529	0.05%
2020/10/21	0	0.00	4	10.95	11.00	-4	7,756	-0.05%
2020/10/20	2	10.80	0	0.00	10.90	2	7,853	0.03%
2020/10/16	1	10.80	0	0.00	10.80	1	8,088	0.01%
2020/10/14	4	10.71	4	10.85	10.85	0	8,253	0.00%
2020/10/13	1	10.85	0	0.00	10.85	1	8,352	0.01%
2020/10/07	6	10.85	0	0.00	10.85	6	8,581	0.07%
2020/10/06	10	10.90	30	10.95	10.95	-20	8,750	-0.23%
2020/09/30	2	10.70	0	10.75	10.75	2	9,580	0.02%
2020/09/28	0	0.00	8	10.70	10.85	-8	9,830	-0.08%
2020/09/25	8	10.75	0	0.00	10.60	8	9,952	0.08%
2020/09/24	11	10.51	0	10.55	10.60	11	9,984	0.11%
2020/09/23	2	10.90	0	0.00	10.90	2	9,808	0.02%
2020/09/22	1	11.00	5	11.05	11.00	-4	9,752	-0.04%
2020/09/21	0	0.00	1	11.35	11.20	-1	9,691	-0.01%
2020/09/18	0	0.00	3	11.38	11.45	-3	9,612	-0.03%
2020/09/16	10	11.20	0	0.00	11.20	10	9,487	0.11%
2020/09/11	10	10.90	0	0.00	10.90	10	9,386	0.11%
2020/09/10	29	10.95	0	0.00	10.95	29	9,350	0.31%
2020/09/09	0	0.00	0	10.95	10.95	0	9,385	0.00%
2020/09/08	1	11.00	0	0.00	11.05	1	9,411	0.01%
2020/09/07	0	0.00	37	11.05	11.10	-37	9,421	-0.39%
2020/09/03	0	0.00	1	10.90	10.90	-1	9,363	-0.01%
2020/09/02	0.3	11.00	15	11.12	11.05	-14.7	9,342	-0.16%
2020/09/01	10.5	11.00	0	0.00	11.10	10.5	9,365	0.11%
2020/08/31	1	11.00	7.3	11.14	11.00	-6.3	9,247	-0.07%
2020/08/27	0	0.00	6.4	10.81	10.75	-6.4	9,044	-0.07%
2020/08/26	0.9	10.80	0	0.00	10.80	0.9	9,034	0.01%
2020/08/25	0	0.00	4	10.65	10.75	-4	9,035	-0.04%
2020/08/24	4	10.70	1	10.65	10.65	3	9,025	0.03%
2020/08/21	4	10.70	24	10.70	10.70	-20	8,987	-0.22%
2020/08/20	22	10.50	3	10.50	10.60	19	8,927	0.21%
2020/08/19	0	0.00	0.2	10.85	10.85	-0.2	8,802	0.00%
2020/08/17	2	10.73	6	10.80	10.75	-4	8,713	-0.05%
2020/08/14	4	10.93	0	0.00	10.85	4	8,622	0.05%
2020/08/13	1	10.95	0	0.00	10.90	1	8,510	0.01%
2020/08/12	8	11.75	42.7	11.75	11.80	-34.7	8,192	-0.42%
2020/08/10	2	11.85	2	11.93	11.85	0	7,715	0.00%
2020/08/07	5	11.74	0	0.00	11.75	5	7,414	0.07%
2020/08/06	14	11.77	10	11.75	11.75	4	7,151	0.06%
2020/08/05	2	11.83	6.4	11.80	11.80	-4.4	6,955	-0.06%
2020/08/03	1	11.70	0.4	11.65	11.65	0.7	6,754	0.01%
2020/07/31	1.5	11.88	0	0.00	11.90	1.5	6,653	0.02%
2020/07/30	5	11.90	4	11.88	12.00	1	6,447	0.02%
2020/07/29	12	11.65	22	11.63	11.60	-10	6,059	-0.16%
2020/07/28	25	11.48	5	11.70	11.35	20	5,953	0.34%
2020/07/27	8	11.78	12	11.91	11.60	-4	5,733	-0.07%
2020/07/24	12	11.42	11	11.49	11.40	1	5,291	0.02%
2020/07/23	25	11.67	0	0.00	11.60	25	5,176	0.48%
2020/07/22	10	11.80	0	0.00	11.75	10	5,104	0.20%
2020/07/21	12	11.58	20	11.70	11.70	-8	4,920	-0.16%
2020/07/20	20	11.35	7	11.40	11.35	13	4,755	0.27%
2020/07/17	12	11.46	0.6	11.40	11.40	11.4	4,734	0.24%
2020/07/16	8	11.55	7	11.40	11.50	1	4,659	0.02%
2020/07/15	10	11.40	18	11.46	11.40	-8	4,603	-0.17%
2020/07/14	35	11.50	8	11.46	11.45	27	4,565	0.59%
2020/07/13	16	11.64	0	0.00	11.70	16	4,457	0.36%
2020/07/10	58	11.73	15.4	11.75	11.70	42.6	4,318	0.99%
2020/07/09	27	11.60	20	11.58	11.60	7	3,928	0.18%
2020/07/08	1	11.15	2	11.05	11.15	-1	3,510	-0.03%
2020/07/07	7	10.95	1	11.00	11.00	6	3,400	0.18%
2020/07/03	0	0.00	10	10.50	10.55	-10	3,213	-0.31%
2020/06/30	15	10.35	0	10.35	10.35	15	3,183	0.47%
2020/06/24	0	0.00	2	10.45	10.45	-2	3,229	-0.06%
2020/06/23	0	0.00	13	10.40	10.45	-13	3,280	-0.40%
2020/06/22	0	0.00	30	10.25	10.40	-30	3,192	-0.94%
2020/06/19	2	10.20	0	0.00	10.25	2	3,164	0.06%
2020/06/18	23	10.15	11	10.30	10.20	12	3,099	0.39%
2020/06/17	10	10.15	0.3	10.20	10.30	9.7	3,020	0.32%
2020/06/16	12	10.06	0	0.00	10.10	12	3,042	0.39%
2020/06/12	11	9.99	2	10.10	10.10	9	3,039	0.30%
2020/06/11	0	0.00	4	10.18	10.15	-4	3,002	-0.13%
2020/06/10	12	10.35	6	10.35	10.45	6	2,991	0.20%
2020/06/09	2	10.40	0	0.00	10.35	2	3,033	0.07%
2020/06/08	1	10.35	2	10.40	10.40	-1	3,039	-0.03%
2020/06/05	6	10.18	100	10.20	10.20	-94	2,976	-3.16%
2020/06/04	0	0.00	8.5	10.19	10.15	-8.5	2,992	-0.28%
2020/06/03	0	0.00	3	10.20	10.20	-3	3,029	-0.10%
2020/06/02	0	0.00	0.5	10.05	10.10	-0.5	2,983	-0.02%
2020/06/01	2	10.00	20	10.00	10.00	-18	2,962	-0.61%
2020/05/29	105	9.92	0	0.00	9.97	105	2,921	3.59%	大買/鉅額交易
2020/05/28	5	9.91	0	0.00	9.94	5	2,891	0.17%
2020/05/26	0	0.00	61	9.94	9.94	-61	2,940	-2.07%
2020/05/25	0	0.00	0	9.86	9.86	0	2,925	0.00%
2020/05/22	20	9.89	0	0.00	9.82	20	2,939	0.68%
2020/05/19	0	0.00	4	9.99	9.98	-4	2,905	-0.14%
2020/05/18	2	9.99	10	9.99	9.98	-8	2,887	-0.28%
2020/05/15	14	9.95	0	0.00	9.96	14	2,865	0.49%
2020/05/14	4	9.97	0	0.00	9.93	4	2,841	0.14%
2020/05/12	8	9.96	0.2	9.93	10.00	7.8	2,831	0.27%
2020/05/11	0	0.00	9.4	10.02	10.05	-9.4	2,824	-0.33%
2020/05/08	2	9.87	0	0.00	9.84	2	2,795	0.07%
2020/05/06	0	0.00	2	9.68	9.65	-2	2,785	-0.07%
2020/05/05	0	0.00	3	9.67	9.68	-3	2,798	-0.11%
2020/05/04	0	0.00	26	9.67	9.66	-26	2,801	-0.93%
2020/04/29	0	0.00	5.8	9.61	9.62	-5.8	2,768	-0.21%
2020/04/28	0	0.00	0	9.45	9.46	0	2,767	0.00%
2020/04/27	7	9.35	0	0.00	9.45	7	2,842	0.25%
2020/04/21	2	9.20	0	0.00	9.16	2	2,817	0.07%
2020/04/16	0	0.00	5.1	9.50	9.46	-5.1	2,769	-0.18%
2020/04/15	3	9.52	10	9.54	9.58	-7	2,749	-0.25%
2020/04/14	0	0.00	15	9.46	9.42	-15	2,745	-0.55%
2020/04/13	1	9.40	6	9.41	9.37	-5	2,722	-0.18%
2020/04/10	13	9.31	2.4	9.36	9.36	10.6	2,752	0.38%
2020/04/09	10	9.35	4	9.34	9.34	6	2,787	0.22%
2020/04/08	2	9.33	5	9.48	9.49	-3	2,956	-0.10%
2020/04/07	10	9.31	0	0.00	9.31	10	3,848	0.26%
2020/04/06	17	9.23	3	9.27	9.29	14	4,038	0.35%
2020/04/01	0.4	9.33	10.2	9.31	9.33	-9.8	4,047	-0.24%
2020/03/31	6	9.29	0	0.00	9.38	6	4,072	0.15%
2020/03/30	1	9.00	0	0.00	9.21	1	4,065	0.02%
2020/03/27	6	9.10	40	9.23	9.19	-34	4,072	-0.83%
2020/03/25	10	8.59	30	8.67	8.63	-20	4,188	-0.48%
2020/03/24	20.3	8.36	0	0.00	8.36	20.3	4,291	0.47%
2020/03/23	0	0.00	6	8.15	8.14	-6	4,450	-0.13%
2020/03/20	2.2	8.19	0	0.00	8.50	2.2	4,639	0.05%
2020/03/19	12	7.91	0	0.00	7.83	12	4,632	0.26%
2020/03/18	0.1	8.28	0	0.00	8.30	0.1	4,612	0.00%
2020/03/17	10	8.37	0	0.00	8.35	10	4,634	0.22%
2020/03/16	0	0.00	2	8.66	8.52	-2	4,672	-0.04%
2020/03/13	34	8.45	0	8.70	8.70	34	4,672	0.73%
2020/03/12	0	0.00	5	9.09	9.10	-5	4,666	-0.11%
2020/03/11	0	0.00	1	9.57	9.44	-1	4,715	-0.02%
2020/03/09	11	9.73	2	9.69	9.64	9	4,800	0.19%
2020/03/06	6	9.89	0	9.90	9.89	6	4,786	0.13%
2020/03/04	0	0.00	0.2	9.90	9.92	-0.2	4,970	0.00%
2020/03/02	12	9.82	0	0.00	9.81	12	5,117	0.23%
2020/02/27	0	0.00	1	9.85	9.85	-1	5,237	-0.02%
2020/02/25	8	9.91	0	0.00	9.89	8	5,512	0.15%
2020/02/24	1	9.93	0	9.94	9.95	1	5,587	0.02%
2020/02/19	0	0.00	0.7	10.00	10.10	-0.7	6,064	-0.01%
2020/02/17	0	0.00	0	10.00	10.00	0	6,260	0.00%
2020/02/13	0	0.00	0	10.05	10.10	0	6,602	0.00%
2020/02/12	0	0.00	2	10.10	10.05	-2	6,692	-0.03%
2020/02/07	5	10.15	2	10.10	10.10	3	6,915	0.04%
2020/02/04	4	10.15	5	10.20	10.20	-1	6,995	-0.01%
2020/02/03	0	0.00	10	9.98	10.10	-10	7,021	-0.14%
2020/01/31	0	0.00	0.4	10.10	10.20	-0.4	6,969	-0.01%
2020/01/16	0	0.00	5	10.65	10.65	-5	6,937	-0.07%
2020/01/13	2	10.50	0	0.00	10.50	2	6,952	0.03%
2020/01/10	0	0.00	5	10.50	10.45	-5	7,134	-0.07%
2020/01/06	0	0.00	4	10.45	10.35	-4	7,267	-0.06%
2020/01/03	0	0.00	1	10.75	10.60	-1	7,219	-0.01%
2020/01/02	0	0.00	17.5	10.75	10.75	-17.5	7,258	-0.24%
2019/12/31	0	0.00	19	11.09	11.25	-19	6,988	-0.27%
2019/12/30	0	0.00	5	10.90	10.90	-5	6,052	-0.08%
2019/12/25	0	0.00	0.2	10.65	10.70	-0.2	5,749	0.00%
2019/12/24	0	0.00	3	10.75	10.70	-3	5,745	-0.05%
2019/12/20	5	10.90	1	10.85	10.65	4	5,698	0.07%
2019/12/19	0	0.00	3	10.90	10.90	-3	5,572	-0.05%
2019/12/18	21	10.75	13	10.83	10.85	8	5,472	0.15%
2019/12/16	0	0.00	4	10.55	10.55	-4	5,157	-0.08%
2019/12/13	0	0.00	33	10.57	10.55	-33	5,164	-0.64%
2019/12/11	0	0.00	13.5	10.55	10.60	-13.5	5,079	-0.27%
2019/12/10	0	0.00	10	10.50	10.50	-10	5,055	-0.20%
2019/12/09	0	0.00	2	10.40	10.45	-2	5,042	-0.04%
2019/11/29	0	0.00	11	10.60	10.60	-11	4,779	-0.23%
2019/11/28	0	0.00	1	10.40	10.45	-1	4,701	-0.02%
2019/11/27	0	0.00	4	10.40	10.40	-4	4,734	-0.08%
2019/11/26	0	0.00	0	10.40	10.45	0	4,629	0.00%
2019/11/25	0	0.00	23	10.54	10.60	-23	4,508	-0.51%
2019/11/22	0	0.00	1.5	10.38	10.45	-1.5	4,376	-0.03%
2019/11/21	0	0.00	5	10.25	10.25	-5	4,279	-0.12%
2019/11/20	0	0.00	18	10.18	10.25	-18	4,210	-0.43%
2019/11/19	0	0.00	25	10.04	10.10	-25	4,127	-0.61%
2019/11/18	13	9.87	1	9.93	9.92	12	3,930	0.31%
2019/11/14	0	0.00	6	9.78	9.76	-6	3,649	-0.16%
2019/11/13	0	0.00	2.5	9.79	9.81	-2.5	3,575	-0.07%
2019/11/12	2	9.80	10	9.92	9.80	-8	3,658	-0.22%
2019/11/08	0.2	9.60	2	9.61	9.63	-1.8	3,410	-0.05%
2019/11/07	0	0.00	4.9	9.57	9.55	-4.9	3,791	-0.13%
2019/11/04	0	0.00	105	9.39	9.39	-105	3,684	-2.85%	大賣/鉅額交易
2019/10/31	50	9.21	0	0.00	9.20	50	3,658	1.37%
2019/10/29	50	9.23	0	9.17	9.20	50	3,690	1.35%
2019/10/28	2	9.23	0	0.00	9.23	2	3,663	0.05%
2019/10/24	0	0.00	4	9.16	9.23	-4	3,640	-0.11%
2019/10/23	0	0.00	4	9.13	9.13	-4	3,631	-0.11%
2019/10/17	0	0.00	5	9.12	9.11	-5	3,425	-0.15%
2019/10/16	0	0.00	10	9.06	9.06	-10	3,376	-0.30%
2019/10/02	1	8.86	0	0.00	8.86	1	3,213	0.03%
2019/09/27	2	8.85	2	8.81	8.81	0	3,226	0.00%
2019/09/25	2	8.92	2	8.92	8.92	0	3,192	0.00%
2019/09/23	0	0.00	0.4	9.02	9.03	-0.4	3,155	-0.01%
2019/09/20	0	0.00	5.1	9.03	9.00	-5.1	3,129	-0.16%
2019/09/19	0	0.00	8	8.99	9.00	-8	3,093	-0.26%
2019/09/18	10	8.93	0	0.00	8.97	10	3,091	0.32%
2019/09/16	0	0.00	6	9.05	9.05	-6	3,075	-0.20%
2019/09/12	4	9.01	5	9.04	9.03	-1	3,083	-0.03%
2019/09/11	2	9.02	0	0.00	9.02	2	3,070	0.07%
2019/09/10	5	9.05	0	0.00	9.04	5	3,057	0.16%
2019/09/09	6	9.02	62	9.01	9.01	-56	3,036	-1.84%
2019/09/06	0	0.00	9	8.89	8.90	-9	2,987	-0.30%
2019/09/05	2	8.85	0.4	8.85	8.86	1.6	2,947	0.05%
2019/09/04	0	0.00	5	8.80	8.85	-5	2,955	-0.17%
2019/09/03	0	0.00	3	8.79	8.77	-3	2,962	-0.10%
2019/09/02	0	0.00	0.6	8.75	8.76	-0.6	2,932	-0.02%
2019/08/30	11	8.74	2	8.79	8.75	9	2,914	0.31%
2019/08/29	0	0.00	0.8	8.75	8.75	-0.8	2,854	-0.03%
2019/08/28	2	8.71	12	8.78	8.75	-10	2,863	-0.35%
2019/08/27	0	0.00	2	8.85	8.72	-2	2,830	-0.07%
2019/08/26	6	8.81	1.8	8.80	8.85	4.2	2,828	0.15%
2019/08/22	12	8.88	4	8.95	8.95	8	2,753	0.29%
2019/08/20	4	8.90	0	0.00	8.90	4	2,729	0.15%
2019/08/16	0	0.00	0	8.95	8.90	0	2,741	0.00%
2019/08/14	1	8.96	0	0.00	8.98	1	2,572	0.04%
2019/08/12	0	0.00	4	9.08	9.04	-4	2,504	-0.16%
2019/08/08	0	0.00	0	9.30	9.35	0	2,029	0.00%
2019/08/06	2	9.16	0	0.00	9.19	2	2,031	0.10%
2019/08/02	4	9.32	0	0.00	9.35	4	1,964	0.20%
2019/08/01	5	9.43	2	9.43	9.43	3	1,977	0.15%
2019/07/31	1	9.51	0	0.00	9.49	1	2,084	0.05%
2019/07/26	0	0.00	0.9	9.55	9.55	-0.9	2,157	-0.04%
2019/07/23	0	0.00	0.2	9.53	9.55	-0.2	2,207	-0.01%
2019/07/19	0	0.00	5	9.56	9.55	-5	2,194	-0.23%
2019/07/17	0	0.00	0	9.50	9.55	0	2,210	0.00%
2019/07/15	0	0.00	2	9.50	9.50	-2	2,141	-0.09%
2019/07/11	0	0.00	51.5	9.49	9.50	-51.5	2,183	-2.36%
2019/07/09	0	0.00	50	9.52	9.47	-50	2,181	-2.29%
2019/07/08	0	0.00	36	9.50	9.45	-36	2,167	-1.66%
2019/07/03	0	0.00	0	9.45	9.45	0	2,196	0.00%
2019/06/24	0	0.00	4	9.44	9.46	-4	2,623	-0.15%
2019/06/20	0	0.00	5	9.42	9.43	-5	2,728	-0.18%
2019/06/17	0	0.00	0	9.29	9.29	0	3,022	0.00%
2019/06/14	2	9.27	0	0.00	9.26	2	3,113	0.06%
2019/06/12	0	0.00	0.8	9.25	9.27	-0.8	3,394	-0.02%
2019/06/10	0	0.00	5	9.33	9.33	-5	3,534	-0.14%
2019/06/04	0	0.00	0	9.22	9.24	0	3,749	0.00%
2019/06/03	0	0.00	27.1	9.25	9.24	-27.1	3,806	-0.71%
2019/05/31	0	0.00	0.2	9.25	9.25	-0.2	3,791	-0.01%
2019/05/29	0	0.00	2.2	9.23	9.26	-2.2	3,812	-0.06%
2019/05/28	2	9.26	0	0.00	9.24	2	3,853	0.05%
2019/05/27	0	0.00	0.1	9.25	9.26	-0.1	3,862	0.00%
2019/05/24	2	9.22	0	9.17	9.22	2	3,916	0.05%
2019/05/20	0	0.00	2.1	9.15	9.13	-2.1	3,994	-0.05%
2019/05/16	2	9.21	0	0.00	9.19	2	4,016	0.05%
2019/05/10	0	0.00	0	9.31	9.33	0	3,990	0.00%
2019/05/09	0	0.00	5	9.27	9.35	-5	3,975	-0.13%
2019/05/03	0	0.00	1	9.41	9.41	-1	3,728	-0.03%
2019/04/26	0	0.00	0	9.31	9.31	0	3,588	0.00%
2019/04/25	0	0.00	0.3	9.35	9.35	-0.3	3,616	-0.01%
2019/04/23	1	9.36	0	0.00	9.35	1	3,583	0.03%
2019/04/22	2	9.37	0	0.00	9.37	2	3,573	0.06%
2019/04/19	0	0.00	1	9.42	9.38	-1	3,569	-0.03%
2019/04/18	6	9.40	0	0.00	9.33	6	3,574	0.17%
2019/04/12	2	9.42	0	0.00	9.40	2	3,512	0.06%
2019/04/11	0	9.40	0	0.00	9.42	0	3,496	0.00%
2019/04/10	0	9.45	0	0.00	9.45	0	3,485	0.00%
2019/04/09	1	9.45	0	0.00	9.49	1	3,464	0.03%
2019/04/08	0	0.00	9	9.44	9.42	-9	3,425	-0.26%
2019/04/03	5	9.38	0	0.00	9.42	5	3,225	0.16%
2019/04/01	5	9.55	0	0.00	9.45	5	3,119	0.16%
2019/03/27	0	0.00	4.4	9.61	9.62	-4.4	2,976	-0.15%
2019/03/26	0	0.00	5	9.58	9.58	-5	2,972	-0.17%
2019/03/25	1	9.45	0	0.00	9.47	1	2,888	0.03%
2019/03/22	0	0.00	3	9.65	9.66	-3	2,805	-0.11%
2019/03/21	1	9.71	0	0.00	9.65	1	2,741	0.04%
2019/03/20	0	0.00	8	9.71	9.72	-8	2,562	-0.31%
2019/03/15	0	0.00	0.3	9.62	9.68	-0.3	2,211	-0.02%
2019/03/14	5	9.65	0	0.00	9.60	5	2,066	0.24%
2019/03/13	0	0.00	1	9.60	9.60	-1	1,925	-0.05%
2019/03/12	2	9.57	0	0.00	9.56	2	1,902	0.11%
2019/03/11	11	9.68	3	9.57	9.69	8	1,830	0.44%
2019/03/08	1	9.47	8	9.46	9.47	-7	1,797	-0.39%
2019/03/04	3	9.25	0	9.26	9.26	3	1,632	0.18%
2019/02/25	0.4	9.24	1	9.24	9.24	-0.6	1,546	-0.04%
2019/02/21	0	0.00	0	9.15	9.15	0	1,444	0.00%
2019/02/15	0	0.00	1.3	9.16	9.16	-1.3	1,337	-0.09%
2019/02/13	0	0.00	0.5	9.17	9.17	-0.5	1,329	-0.03%
2019/01/30	0	0.00	0	9.14	9.14	0	1,342	0.00%
2019/01/28	3	9.16	0	9.15	9.16	3	1,337	0.22%
2019/01/22	0	0.00	9	9.12	9.14	-9	1,412	-0.64%
2019/01/16	0	0.00	0	9.00	8.98	0	1,463	0.00%
2019/01/10	0	0.00	0	9.06	9.05	0	1,642	0.00%
2019/01/03	0	0.00	0	8.96	8.96	0	1,882	0.00%
2018/12/21	2	8.88	0	0.00	8.89	2	2,121	0.09%
2018/12/20	0	0.00	0	8.98	8.94	0	2,101	0.00%
2018/12/14	0	0.00	60	9.13	9.13	-60	2,071	-2.90%
2018/12/13	1	9.15	0	0.00	9.12	1	2,096	0.05%
2018/12/06	1	9.13	0	0.00	9.08	1	2,167	0.05%
2018/12/04	0	0.00	0.1	9.38	9.38	-0.1	2,178	-0.01%
2018/11/30	0	0.00	4.3	9.24	9.39	-4.3	2,204	-0.20%
2018/11/19	0	9.30	0	0.00	9.35	0	2,492	0.00%
2018/11/16	0	0.00	0	9.26	9.30	0	2,636	0.00%
2018/11/12	0	0.00	1	9.16	9.24	-1	2,738	-0.04%
2018/11/09	4	9.23	0	0.00	9.23	4	2,779	0.14%
2018/11/08	0	0.00	0.4	9.36	9.36	-0.4	2,771	-0.01%
2018/11/06	2	9.25	0	0.00	9.30	2	2,828	0.07%
2018/10/30	0.8	9.15	0	0.00	9.15	0.8	3,027	0.03%
2018/10/26	0	9.25	0	0.00	9.27	0	3,111	0.00%
2018/10/25	4	9.00	0	0.00	9.07	4	3,097	0.13%
2018/10/24	0	0.00	2	9.08	9.18	-2	3,151	-0.06%
2018/10/18	4	9.22	0	0.00	9.25	4	3,071	0.13%
2018/10/16	0	0.00	10	9.37	9.39	-10	3,021	-0.33%
2018/10/15	0	9.40	1	9.35	9.31	-1	2,993	-0.03%
2018/10/11	2	9.55	0	0.00	9.37	2	2,898	0.07%
2018/10/09	9.2	9.99	16.4	9.98	9.98	-7.3	2,790	-0.26%
2018/10/08	0	0.00	0.5	10.10	10.05	-0.5	2,728	-0.02%
2018/10/03	1	10.15	0	0.00	10.20	1	2,685	0.04%
2018/09/27	0	0.00	1.1	10.30	10.35	-1.1	2,771	-0.04%
2018/09/25	0	0.00	1	10.35	10.35	-1	2,919	-0.03%
2018/09/21	0	0.00	10	10.35	10.40	-10	2,939	-0.34%
2018/09/19	0	0.00	5	10.35	10.30	-5	2,908	-0.17%
2018/09/14	4	10.30	200	10.31	10.35	-196	2,930	-6.69%	大賣/鉅額交易
2018/09/13	0	0.00	2	10.25	10.30	-2	2,905	-0.07%
2018/09/12	2	10.15	0	0.00	10.20	2	2,895	0.07%
2018/09/11	0	0.00	9	10.15	10.20	-9	2,921	-0.31%
2018/09/10	0	0.00	0	10.25	10.20	0	2,950	0.00%
2018/09/06	1	10.45	0	0.00	10.40	1	3,046	0.03%
2018/09/03	0	0.00	3	10.30	10.30	-3	3,088	-0.10%
2018/08/31	0	0.00	0.6	10.40	10.35	-0.6	3,097	-0.02%
2018/08/30	1	10.35	0	0.00	10.35	1	3,145	0.03%
2018/08/28	3	10.45	0	0.00	10.45	3	3,282	0.09%
2018/08/27	0	0.00	0.5	10.45	10.45	-0.5	3,284	-0.01%
2018/08/23	2	11.25	3	11.25	11.25	-1	3,209	-0.03%
2018/08/22	0	0.00	3	11.25	11.25	-3	3,107	-0.10%
2018/08/21	15	11.20	0	0.00	11.20	15	3,076	0.49%
2018/08/20	0	0.00	25.1	11.25	11.25	-25.1	3,079	-0.82%
2018/08/13	3	11.20	0	0.00	11.15	3	3,122	0.10%
2018/08/03	5	11.25	0	0.00	11.35	5	2,925	0.17%
2018/08/01	0	0.00	1.7	11.24	11.30	-1.7	2,809	-0.06%
2018/07/25	1	11.00	0	0.00	10.95	1	2,665	0.04%
2018/07/24	0.2	10.95	0	0.00	10.95	0.2	2,696	0.01%
2018/07/23	0	0.00	0	10.95	10.95	0	2,698	0.00%
2018/07/18	0	0.00	0	10.95	11.00	0	2,785	0.00%
2018/07/12	0.1	10.90	0	0.00	10.95	0.1	2,917	0.00%
2018/07/10	0	0.00	20	10.95	10.95	-20	2,958	-0.68%
2018/07/05	20	10.85	0	0.00	10.75	20	2,992	0.67%
2018/07/03	3	10.95	0	0.00	11.00	3	2,923	0.10%
2018/06/29	0	0.00	3	11.30	11.30	-3	2,762	-0.11%
2018/06/22	0	0.00	13	11.25	11.25	-13	2,792	-0.47%
2018/06/20	0	0.00	35	11.21	11.25	-35	2,868	-1.22%
2018/06/15	10	11.33	0	0.00	11.25	10	2,787	0.36%
2018/06/14	3	11.40	0	0.00	11.40	3	2,694	0.11%
2018/06/12	0	0.00	0	11.60	11.65	0	2,652	0.00%
2018/06/07	5	11.70	0	0.00	11.75	5	2,593	0.19%
2018/06/05	0	0.00	22.6	11.43	11.50	-22.6	2,457	-0.92%
2018/06/04	0	0.00	5	11.35	11.35	-5	2,408	-0.21%
2018/05/28	10	11.40	10	11.45	11.40	0	2,421	0.00%
2018/05/22	0	0.00	1	11.40	11.35	-1	2,381	-0.04%
2018/05/21	5	11.35	60	11.33	11.40	-55	2,381	-2.31%
2018/05/18	0	0.00	3	11.25	11.25	-3	2,358	-0.13%
2018/05/17	10	11.25	0	0.00	11.20	10	2,390	0.42%
2018/05/15	0	0.00	0.2	11.15	11.20	-0.2	2,486	-0.01%
2018/04/30	1	11.25	1	11.20	11.25	0	2,922	0.00%
2018/04/25	1	11.05	0	0.00	11.10	1	3,051	0.03%
2018/04/24	8	11.20	10	11.20	11.20	-2	3,192	-0.06%
2018/04/20	10	11.05	10	11.10	11.10	0	3,268	0.00%
2018/04/19	1	11.15	8	11.20	11.15	-7	3,229	-0.22%
2018/04/17	10	11.10	0	0.00	11.10	10	3,218	0.31%
2018/04/13	1	11.30	0	0.00	11.30	1	3,230	0.03%
2018/04/12	5	11.25	0	0.00	11.25	5	3,254	0.15%
2018/04/02	5	11.25	0	0.00	11.25	5	3,536	0.14%
2018/03/30	0	0.00	0.5	11.25	11.30	-0.5	3,526	-0.01%
2018/03/29	5	11.20	0	0.00	11.15	5	3,519	0.14%
2018/03/28	10	11.20	0	11.20	11.20	10	3,525	0.28%
2018/03/27	0	0.00	0.6	11.20	11.20	-0.6	3,533	-0.02%
2018/03/23	10	11.15	0	0.00	11.15	10	3,549	0.28%
2018/03/22	5	11.35	0	0.00	11.30	5	3,579	0.14%
2018/03/21	0	0.00	4	11.30	11.25	-4	3,608	-0.11%
2018/03/20	0	0.00	5	11.30	11.25	-5	3,679	-0.14%
2018/03/09	20	11.15	0	0.00	11.30	20	3,934	0.51%
2018/03/08	0	0.00	15	11.10	11.10	-15	4,031	-0.37%
2018/03/05	0	0.00	0	11.05	11.10	0	4,771	0.00%
2018/03/02	2	11.30	0	0.00	11.25	2	4,778	0.04%
2018/03/01	0	0.00	4	11.40	11.40	-4	4,795	-0.08%
2018/02/12	0	0.00	3	11.20	11.20	-3	5,051	-0.06%
2018/02/09	0	0.00	5.5	11.07	11.05	-5.5	5,020	-0.11%
2018/02/08	0	0.00	3	11.05	11.20	-3	4,972	-0.06%
2018/02/07	46	11.15	0	11.00	11.00	46	4,938	0.93%
2018/02/06	2	11.00	4	10.96	10.95	-2	4,889	-0.04%
2018/02/05	6	11.60	0	0.00	11.65	6	4,742	0.13%
2018/02/02	5	11.90	0	0.00	11.95	5	4,693	0.11%
2018/01/30	19	12.15	0	0.00	12.00	19	4,661	0.41%
2018/01/26	0	0.00	13	12.06	12.10	-13	4,498	-0.29%
2018/01/22	0	11.90	0.4	11.90	11.95	-0.4	4,321	-0.01%
2018/01/19	4	12.03	0	0.00	11.85	4	4,269	0.09%
2018/01/18	10	11.95	6	11.87	11.95	4	4,179	0.10%
2018/01/17	0	0.00	3	11.60	11.75	-3	4,000	-0.07%
2018/01/16	0	0.00	3	11.60	11.70	-3	3,966	-0.08%
2018/01/15	0	0.00	0.5	11.50	11.55	-0.5	3,910	-0.01%
2018/01/10	0	0.00	3	11.55	11.50	-3	4,000	-0.07%
2018/01/09	6	11.54	0	0.00	11.50	6	3,996	0.15%
2018/01/08	5	11.45	0	0.00	11.50	5	4,009	0.12%
2018/01/05	0	0.00	2.1	11.35	11.35	-2.1	3,981	-0.05%
2018/01/04	1	11.20	0	0.00	11.20	1	3,927	0.03%
2018/01/03	0	0.00	2	11.25	11.30	-2	3,885	-0.05%
2018/01/02	1	11.40	1	11.40	11.40	0	3,768	0.00%