合機 (1618)-群益金鼎-彰化券商分點個股進出

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

合機

(1618)

可現股當沖

股價
50.80
漲跌
▲0.90
漲幅
+1.80%
成交量
9,332張
產業
上市電器電纜類股
186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

合機 (1618)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/14	0.8	50.38	15.3	50.68	50.80	-14.5	15,915	-0.09%
2024/05/13	16.7	48.29	0	0.00	49.90	16.7	15,792	0.11%
2024/05/10	5.3	49.75	6	49.75	50.00	-0.7	15,712	0.00%
2024/05/09	8.7	50.79	10	51.23	49.55	-1.3	15,682	-0.01%
2024/05/08	31	51.22	19.1	52.11	52.70	11.9	15,438	0.08%
2024/05/07	9	48.23	25.2	50.15	51.60	-16.2	14,637	-0.11%
2024/05/06	8.5	48.07	10	47.31	46.95	-1.5	14,207	-0.01%
2024/05/03	19.6	50.07	13	49.56	48.55	6.6	14,072	0.05%
2024/05/02	13.3	52.27	6	51.53	51.10	7.3	13,860	0.05%
2024/04/30	17.3	54.03	10	53.04	53.20	7.3	13,667	0.05%
2024/04/29	5.6	55.72	5.2	55.44	54.20	0.4	13,506	0.00%
2024/04/26	13.3	57.08	12.5	57.47	57.30	0.8	13,344	0.01%
2024/04/25	21.5	56.26	11	56.90	55.60	10.5	13,004	0.08%
2024/04/24	9	59.42	6	59.98	57.70	3	12,793	0.02%
2024/04/23	25	59.96	30.5	57.13	55.60	-5.5	12,160	-0.04%
2024/04/22	25.5	64.44	31	66.78	57.80	-5.5	11,661	-0.05%
2024/04/19	55	62.95	90	63.90	64.20	-35	11,037	-0.32%
2024/04/18	5	58.00	55	58.40	58.40	-50	10,272	-0.49%
2024/04/17	26	51.06	45.6	53.02	53.10	-19.6	10,142	-0.19%
2024/04/16	78	49.37	84	49.32	48.30	-6	9,770	-0.06%
2024/04/15	35	46.70	46	46.87	47.35	-11	8,461	-0.13%
2024/04/12	8	41.46	41.3	43.03	43.05	-33.3	7,923	-0.42%
2024/04/11	41.2	39.14	2.1	39.61	39.15	39.1	7,673	0.51%
2024/04/10	2.2	39.36	0	0.00	39.70	2.2	7,632	0.03%
2024/04/09	7	39.61	47.4	40.06	39.45	-40.4	7,461	-0.54%
2024/04/08	1.4	37.40	5	38.25	38.95	-3.6	7,147	-0.05%
2024/04/03	0.2	36.63	0	0.00	36.30	0.2	7,110	0.00%
2024/04/02	4.7	36.93	0	0.00	37.20	4.7	7,314	0.06%
2024/04/01	0	0.00	0	37.35	37.45	0	7,316	0.00%
2024/03/29	22.9	36.90	1	37.25	37.30	21.9	7,312	0.30%
2024/03/28	5.2	38.78	7.8	38.34	38.45	-2.6	7,220	-0.04%
2024/03/27	7	38.86	14.4	38.98	39.25	-7.4	7,091	-0.10%
2024/03/26	26.3	38.94	45.8	39.08	38.55	-19.5	6,734	-0.29%
2024/03/25	24.8	37.45	18	37.42	37.20	6.8	5,993	0.11%
2024/03/22	39.2	36.80	36	37.13	36.65	3.2	5,764	0.06%
2024/03/21	2	35.50	5.7	35.47	35.45	-3.7	5,468	-0.07%
2024/03/20	5.7	34.89	6	35.08	34.55	-0.3	5,543	-0.01%
2024/03/19	0	0.00	2.2	36.21	35.70	-2.2	5,701	-0.04%
2024/03/18	0.2	34.20	1.7	34.93	34.90	-1.5	5,806	-0.03%
2024/03/15	11.2	35.07	8	34.85	33.90	3.2	6,818	0.05%
2024/03/14	0.1	34.35	0	0.00	34.75	0.1	7,454	0.00%
2024/03/13	4.4	35.11	4	35.45	34.55	0.4	7,801	0.01%
2024/03/12	6	32.54	24.3	33.79	34.55	-18.3	8,379	-0.22%
2024/03/11	0.2	31.30	0	0.00	32.80	0.2	8,693	0.00%
2024/03/08	23.9	31.96	2	32.50	31.40	21.9	8,729	0.25%
2024/03/07	9.2	34.07	10	34.10	33.65	-0.8	8,700	-0.01%
2024/03/06	1	35.95	13.2	36.08	35.40	-12.2	8,734	-0.14%
2024/03/05	0	0.00	1	35.30	35.30	-1	8,703	-0.01%
2024/03/04	7.2	34.99	5	35.04	34.85	2.2	8,713	0.02%
2024/03/01	8	36.09	44.2	35.84	35.75	-36.2	8,597	-0.42%
2024/02/29	14	34.50	42	34.57	34.90	-28	8,262	-0.34%
2024/02/27	7	32.62	8	33.90	33.60	-1	8,043	-0.01%
2024/02/26	21.2	33.53	36	33.54	32.70	-14.8	7,852	-0.19%
2024/02/22	11	33.24	31.9	33.29	33.00	-20.9	7,647	-0.27%
2024/02/21	0	0.00	4	32.00	31.85	-4	7,517	-0.05%
2024/02/20	3.1	32.04	2	31.50	31.50	1.1	7,500	0.01%
2024/02/19	0	0.00	6	32.53	32.45	-6	7,511	-0.08%
2024/02/16	0	0.00	1	31.70	32.10	-1	7,580	-0.01%
2024/02/05	20	30.43	0.4	30.30	30.40	19.6	7,532	0.26%
2024/02/01	4	31.68	31	31.45	31.80	-27	7,544	-0.36%
2024/01/30	0.5	30.50	5	30.55	30.10	-4.5	7,475	-0.06%
2024/01/26	0	0.00	5	30.10	29.65	-5	7,477	-0.07%
2024/01/25	0	0.00	1	29.95	29.80	-1	7,480	-0.01%
2024/01/24	5	30.60	0	0.00	30.40	5	7,479	0.07%
2024/01/23	0.1	30.30	0	0.00	30.25	0.1	7,508	0.00%
2024/01/19	12	30.30	12	30.00	29.60	0	7,544	0.00%
2024/01/18	0	0.00	2	29.90	29.90	-2	7,570	-0.03%
2024/01/17	40	30.58	2	30.20	30.15	38	7,784	0.49%
2024/01/16	13	30.80	0	0.00	30.65	13	7,853	0.17%
2024/01/15	3	31.78	5	31.78	31.75	-2	7,828	-0.03%
2024/01/12	1	30.80	2	30.75	30.65	-1	7,784	-0.01%
2024/01/11	4	31.11	0	0.00	30.70	4	7,788	0.05%
2024/01/10	1	30.90	0	0.00	30.60	1	7,793	0.01%
2024/01/09	32	31.34	0	0.00	31.35	32	7,801	0.41%
2024/01/08	1	31.75	4	31.45	31.45	-3	7,762	-0.04%
2024/01/05	3	32.53	5.3	32.18	31.90	-2.3	7,744	-0.03%
2024/01/04	6	32.93	3	32.13	32.15	3	7,708	0.04%
2024/01/03	2	32.13	3	32.25	31.85	-1	7,677	-0.01%
2024/01/02	1	33.05	3	33.28	32.85	-2	7,661	-0.03%
2023/12/29	6.2	31.97	5	32.40	32.65	1.2	7,617	0.02%
2023/12/28	3	33.20	4	32.66	32.95	-1	7,547	-0.01%
2023/12/27	2.5	31.51	0	0.00	31.30	2.5	7,423	0.03%
2023/12/26	0	0.00	3	30.93	30.95	-3	7,687	-0.04%
2023/12/25	4	31.29	3	30.90	30.80	1	8,112	0.01%
2023/12/22	5	31.44	2	31.73	31.30	3	8,669	0.03%
2023/12/21	12	32.06	6	32.20	31.75	6	8,812	0.07%
2023/12/20	6	32.43	3	32.55	32.35	3	8,767	0.03%
2023/12/19	16	32.68	2	32.40	32.35	14	8,735	0.16%
2023/12/18	25	34.38	10	34.26	33.25	15	8,681	0.17%
2023/12/15	10	34.26	11	34.51	34.00	-1	8,631	-0.01%
2023/12/14	34	35.69	18	36.06	35.30	16	8,502	0.19%
2023/12/13	58.2	35.86	45	35.88	35.60	13.2	8,285	0.16%
2023/12/12	99	37.99	59	38.65	36.90	40	8,080	0.50%
2023/12/11	32	35.67	23	35.50	36.30	9	7,104	0.13%
2023/12/08	24	32.11	53	32.67	33.00	-29	6,508	-0.45%
2023/12/07	84	32.53	37	33.94	30.00	47	6,119	0.77%
2023/12/06	6	31.48	70	32.90	33.30	-64	5,555	-1.15%
2023/12/05	2	30.78	4	30.41	30.30	-2	5,240	-0.04%
2023/12/04	0	0.00	3	30.08	29.80	-3	5,346	-0.06%
2023/12/01	3	30.10	31	30.38	29.75	-28	5,382	-0.52%
2023/11/30	0	0.00	2	29.15	28.95	-2	5,289	-0.04%
2023/11/29	3	28.88	3	28.70	28.65	0	5,293	0.00%
2023/11/28	7	27.54	6	27.65	27.85	1	5,278	0.02%
2023/11/27	5	28.27	25	28.18	27.55	-20	5,274	-0.38%
2023/11/23	3	27.90	4	27.68	27.35	-1	5,164	-0.02%
2023/11/22	0	0.00	1	27.50	27.40	-1	5,160	-0.02%
2023/11/21	0	0.00	5	27.30	27.30	-5	5,164	-0.10%
2023/11/20	0	0.00	5	27.55	27.35	-5	5,161	-0.10%
2023/11/17	0	0.00	1	27.35	27.50	-1	5,162	-0.02%
2023/11/16	0	0.00	1	27.50	27.70	-1	5,162	-0.02%
2023/11/15	3	27.75	7	27.61	27.75	-4	5,118	-0.08%
2023/11/14	1	25.80	11	25.74	25.80	-10	5,005	-0.20%
2023/11/13	16	25.60	21	25.31	25.30	-5	5,008	-0.10%
2023/11/10	28	25.15	12	25.43	25.25	16	5,020	0.32%
2023/11/09	2	27.05	2	26.90	27.65	0	4,974	0.00%
2023/11/08	10	27.30	17	27.04	27.25	-7	4,985	-0.14%
2023/11/07	11	26.95	1	26.75	26.65	10	5,005	0.20%
2023/11/06	9	26.57	7	26.63	26.85	2	5,039	0.04%
2023/11/03	23	26.24	9	26.19	26.15	14	5,057	0.28%
2023/11/02	0	0.00	3	26.08	26.10	-3	5,092	-0.06%
2023/11/01	5	25.91	7	25.77	25.80	-2	5,108	-0.04%
2023/10/31	19	26.29	4	25.95	26.00	15	5,144	0.29%
2023/10/30	2	27.50	5	27.24	27.00	-3	5,241	-0.06%
2023/10/27	2	27.78	0	0.00	27.35	2	5,265	0.04%
2023/10/26	2	28.15	2	28.05	28.05	0	5,298	0.00%
2023/10/25	11	28.64	22	28.52	28.50	-11	5,380	-0.21%
2023/10/24	6	26.34	33	27.06	27.90	-27	5,453	-0.50%
2023/10/23	21	25.39	26	25.36	25.40	-5	5,966	-0.08%
2023/10/20	11	24.95	12	24.90	24.85	-1	6,234	-0.02%
2023/10/19	21	25.41	11	25.25	25.45	10	6,382	0.16%
2023/10/18	15	26.03	3	26.80	25.90	12	6,454	0.19%
2023/10/17	5	28.00	8	28.24	27.20	-3	6,628	-0.05%
2023/10/16	8	27.96	0	0.00	28.05	8	6,888	0.12%
2023/10/13	0	0.00	10	27.80	27.90	-10	7,154	-0.14%
2023/10/12	14	27.19	12	27.74	27.85	2	7,489	0.03%
2023/10/11	20	28.07	5	28.90	27.30	15	7,691	0.20%
2023/10/06	35	28.50	21.1	28.40	28.20	13.9	7,745	0.18%
2023/10/05	33	29.14	33	28.82	28.75	0	7,983	0.00%
2023/10/04	4	28.81	17	28.81	28.65	-13	8,210	-0.16%
2023/10/03	13	29.01	17	29.21	28.80	-4	8,314	-0.05%
2023/10/02	21	30.27	18.3	29.86	29.80	2.8	8,230	0.03%
2023/09/28	26.3	28.83	39.1	30.23	30.60	-12.9	7,985	-0.16%
2023/09/27	81	29.42	68.1	29.29	28.95	12.9	7,567	0.17%
2023/09/26	8	27.78	9	28.22	28.10	-1	7,037	-0.01%
2023/09/21	0.6	26.45	1	26.15	26.35	-0.4	6,851	-0.01%
2023/09/20	30	27.49	8	27.27	26.95	22	6,837	0.32%
2023/09/19	10	27.80	3	27.80	27.70	7	6,820	0.10%
2023/09/18	0	0.00	1	28.75	28.30	-1	6,788	-0.01%
2023/09/15	10	28.48	5	28.65	28.70	5	6,776	0.07%
2023/09/14	5	28.92	12	28.79	28.70	-7	6,728	-0.10%
2023/09/13	12	28.35	11	28.70	28.15	1	6,648	0.02%
2023/09/12	9	27.77	3	27.67	27.65	6	6,562	0.09%
2023/09/11	34	28.44	20	27.56	27.75	14	6,504	0.22%
2023/09/08	12	28.62	3	28.95	29.00	9	6,194	0.15%
2023/09/07	3.5	28.65	1	28.30	29.00	2.5	6,062	0.04%
2023/09/06	0	0.00	4	27.89	27.65	-4	5,916	-0.07%
2023/09/05	0	0.00	3	27.35	27.35	-3	5,865	-0.05%
2023/09/04	5	26.44	0	0.00	26.45	5	5,997	0.08%
2023/09/01	11	25.35	12	26.56	26.85	-1	6,083	-0.02%
2023/08/30	2	24.58	0	0.00	24.65	2	6,205	0.03%
2023/08/28	1	24.35	3.1	24.20	24.25	-2.1	6,292	-0.03%
2023/08/22	3	24.35	5	24.20	24.45	-2	6,381	-0.03%
2023/08/21	2	25.10	1	24.90	24.80	1	6,462	0.02%
2023/08/18	1	25.70	2	25.50	25.00	-1	6,515	-0.02%
2023/08/17	1	25.45	0	0.00	25.65	1	6,532	0.02%
2023/08/15	2	25.05	0	0.00	24.85	2	6,664	0.03%
2023/08/11	11	25.71	0	0.00	25.45	11	6,644	0.17%
2023/08/10	2	26.65	2	26.13	25.80	0	6,619	0.00%
2023/08/09	2	27.00	0	0.00	27.00	2	6,591	0.03%
2023/08/08	1	27.60	0	0.00	27.40	1	6,579	0.02%
2023/08/07	10	27.75	0	0.00	28.00	10	6,562	0.15%
2023/08/04	1	26.75	1	27.70	28.00	0	6,542	0.00%
2023/08/02	4	27.68	2	27.75	27.35	2	6,515	0.03%
2023/08/01	0	0.00	5	27.43	27.35	-5	6,406	-0.08%
2023/07/31	18	28.08	10	28.90	27.90	8	6,381	0.13%
2023/07/28	22	28.47	1	28.85	28.70	21	6,338	0.33%
2023/07/27	9.1	29.56	7	29.49	29.20	2.1	6,220	0.03%
2023/07/26	49	30.30	67.1	30.87	29.30	-18.1	5,948	-0.30%
2023/07/25	10	28.73	41	29.13	29.15	-31	5,370	-0.58%
2023/07/24	10	26.38	5	26.61	26.50	5	5,090	0.10%
2023/07/21	32	26.03	2	26.03	26.15	30	4,928	0.61%
2023/07/20	41	27.35	13	28.61	26.85	28	4,859	0.58%
2023/07/19	51	27.92	5	28.33	27.50	46	4,650	0.99%
2023/07/18	10	29.49	39.1	29.45	29.50	-29.1	4,402	-0.66%
2023/07/17	13	25.86	19	26.31	26.85	-6	4,157	-0.14%
2023/07/14	4	24.88	10	24.83	24.55	-6	3,838	-0.16%
2023/07/13	8	24.14	4	24.14	23.80	4	3,682	0.11%
2023/07/12	4	25.31	37	24.38	24.15	-33	3,666	-0.90%
2023/07/11	53	24.46	53.1	24.97	25.05	-0.1	3,541	0.00%
2023/07/10	3	23.20	44.1	23.38	23.40	-41.1	3,324	-1.24%
2023/07/06	1	22.00	10	21.83	21.95	-9	3,343	-0.27%
2023/07/05	3	21.30	12	21.46	21.50	-9	3,299	-0.27%
2023/06/16	0	0.00	10	20.03	20.25	-10	3,668	-0.27%
2023/06/15	10	19.75	15	19.77	19.70	-5	3,637	-0.14%
2023/06/14	0	0.00	10	19.63	19.70	-10	3,609	-0.28%
2023/06/12	20	19.63	0	0.00	19.25	20	3,569	0.56%
2023/06/09	53	19.89	0	0.00	20.10	53	3,505	1.51%
2023/06/08	3	20.10	0	0.00	20.10	3	3,447	0.09%
2023/06/07	31	21.88	15	22.02	22.30	16	3,249	0.49%
2023/06/06	11	21.83	3	21.35	21.55	8	3,084	0.26%
2023/06/05	2	21.40	38.2	21.76	21.35	-36.2	2,983	-1.21%
2023/06/02	0	0.00	10	20.50	20.35	-10	2,870	-0.35%
2023/06/01	0	0.00	9	19.98	19.85	-9	2,806	-0.32%
2023/05/29	3	19.00	0	0.00	18.85	3	2,727	0.11%
2023/05/26	15.1	19.55	0	0.00	19.20	15.1	2,696	0.56%
2023/05/25	0	0.00	2	20.30	20.35	-2	2,608	-0.08%
2023/05/24	22	19.19	0	0.00	19.55	22	2,510	0.88%
2023/05/23	33	20.24	0	0.00	20.25	33	2,447	1.35%
2023/05/22	0.1	20.65	42	20.63	20.80	-41.9	2,397	-1.75%
2023/05/19	22	20.19	16	19.95	19.70	6	2,301	0.26%
2023/05/18	0	0.00	2	19.40	19.35	-2	2,206	-0.09%
2023/05/17	0	0.00	6	19.15	19.10	-6	2,178	-0.28%
2023/05/15	6	18.90	0	0.00	18.70	6	2,132	0.28%
2023/05/12	6.2	18.94	2	18.68	19.30	4.2	2,117	0.20%
2023/05/11	6.2	18.94	2	18.68	18.75	4.2	2,091	0.20%
2023/05/10	0	0.00	9	19.27	19.10	-9	2,061	-0.44%
2023/05/09	6	19.00	6	19.45	19.05	0	2,049	0.00%
2023/05/08	6	18.95	3	19.18	19.25	3	2,018	0.15%
2023/05/04	3	19.07	6	19.35	19.05	-3	1,965	-0.15%
2023/05/03	16	18.75	4	18.73	18.85	12	1,936	0.62%
2023/05/02	0	0.00	1	18.80	18.95	-1	1,938	-0.05%
2023/04/28	3	18.47	2	18.65	18.75	1	1,908	0.05%
2023/04/27	2	18.20	0	0.00	18.05	2	1,877	0.11%
2023/04/26	2	18.00	0	0.00	18.10	2	1,881	0.11%
2023/04/21	2	18.65	11	18.09	18.00	-9	1,873	-0.48%
2023/04/20	2	18.75	5	18.83	18.65	-3	1,834	-0.16%
2023/04/19	3	19.00	1	18.90	18.85	2	1,811	0.11%
2023/04/18	9	19.38	2	18.93	18.65	7	1,794	0.39%
2023/04/17	8	19.51	0	0.00	19.50	8	1,758	0.46%
2023/04/14	24	19.17	11	19.05	19.85	13	1,736	0.75%
2023/04/13	20	18.59	2	18.40	18.40	18	1,582	1.14%
2023/04/12	8	18.31	34	18.58	18.70	-26	1,517	-1.71%
2023/04/11	6	18.08	3	17.95	17.85	3	1,406	0.21%
2023/04/10	4.6	17.32	0	0.00	17.25	4.6	1,287	0.36%
2023/04/07	0	0.00	2	17.08	17.05	-2	1,253	-0.16%
2023/03/31	21	16.72	4	16.71	16.95	17	1,197	1.42%
2023/03/30	31	17.31	1	17.25	17.10	30	1,148	2.61%
2023/03/29	1	17.05	66	17.25	17.25	-65	914	-7.11%
2023/03/28	2	15.65	10	15.76	15.70	-8	707	-1.13%
2023/03/27	45	15.61	48	15.67	16.05	-3	689	-0.43%
2023/03/23	10	15.10	10	15.23	15.15	0	661	0.00%
2023/03/22	2	15.18	1	15.15	15.20	1	661	0.15%
2023/03/20	0	0.00	35	14.88	15.10	-35	698	-5.01%
2023/03/17	5	14.54	10	14.53	14.50	-5	715	-0.70%
2023/03/16	32	14.56	2	14.40	14.40	30	723	4.15%
2023/03/15	2	14.70	2	14.75	14.75	0	719	0.00%
2023/03/13	5	14.60	5	14.75	14.75	0	728	0.00%
2023/03/10	0	0.00	2	14.95	14.90	-2	735	-0.27%
2023/03/09	15	15.22	9	15.41	15.10	6	740	0.81%
2023/03/08	4	15.10	25	15.17	15.10	-21	730	-2.88%
2023/03/07	0	0.00	5	14.95	15.00	-5	727	-0.69%
2023/02/24	7	14.78	5	14.67	14.70	2	771	0.26%
2023/02/23	3	15.05	0	0.00	15.05	3	766	0.39%
2023/02/21	20	15.05	5	15.05	15.05	15	787	1.91%
2023/02/20	0	0.00	5	14.95	15.00	-5	818	-0.61%
2023/02/17	5	14.80	24	14.80	14.80	-19	834	-2.28%
2023/02/16	26	14.93	21	14.85	14.90	5	840	0.59%
2023/02/13	5	14.60	5	14.70	14.70	0	875	0.00%
2023/02/10	0	0.00	4	14.70	14.75	-4	902	-0.44%
2023/02/08	1	15.05	0	0.00	14.95	1	951	0.11%
2023/02/07	2	14.90	2	15.00	14.95	0	961	0.00%
2023/02/06	2	14.95	2	15.15	15.00	0	970	0.00%
2023/02/03	5	15.06	0	0.00	15.00	5	984	0.51%
2023/02/02	29	15.25	0	0.00	15.20	29	982	2.95%
2023/02/01	4	15.48	0	0.00	15.35	4	995	0.40%
2023/01/31	0	0.00	5	15.45	15.55	-5	1,005	-0.50%
2023/01/17	0	0.00	5	15.10	14.95	-5	1,089	-0.46%
2023/01/16	20	14.68	17	14.81	14.90	3	1,186	0.25%
2023/01/13	1	14.80	1	15.05	14.90	0	1,235	0.00%
2023/01/12	10	14.88	10	15.10	14.85	0	1,220	0.00%
2023/01/11	11	14.95	16	15.08	14.85	-5	1,201	-0.42%
2023/01/10	15	14.93	5	15.10	14.75	10	1,180	0.85%
2023/01/09	20	15.13	25	15.19	15.15	-5	1,173	-0.43%
2023/01/06	18	15.13	11	15.25	15.05	7	1,151	0.61%
2023/01/05	1	15.50	1	15.45	15.40	0	1,135	0.00%
2023/01/04	5	14.85	77	15.14	15.45	-72	1,091	-6.60%
2022/12/30	2	14.35	2	14.50	14.35	0	1,018	0.00%
2022/12/29	5	13.95	5	14.15	14.35	0	1,025	0.00%
2022/12/22	5	14.40	10	14.49	14.40	-5	1,055	-0.47%
2022/12/21	0	0.00	3	14.25	14.30	-3	1,066	-0.28%
2022/12/20	6	14.10	0	0.00	13.95	6	1,079	0.56%
2022/12/19	10	14.30	0	0.00	14.25	10	1,092	0.92%
2022/12/16	15	14.47	10	14.63	14.50	5	1,112	0.45%
2022/12/15	10	14.73	15	14.87	14.75	-5	1,133	-0.44%
2022/12/14	10	14.60	20	14.76	14.60	-10	1,208	-0.83%
2022/12/13	20	14.65	0	0.00	14.55	20	1,279	1.56%
2022/12/12	10	14.73	30	14.97	14.75	-20	1,352	-1.48%
2022/12/09	4	14.10	14	14.33	14.40	-10	1,516	-0.66%
2022/12/06	10	14.18	0	0.00	14.00	10	1,880	0.53%
2022/12/01	0	0.00	10	14.47	14.40	-10	1,870	-0.53%
2022/11/29	0	0.00	9	14.20	14.20	-9	1,851	-0.49%
2022/11/28	11	14.02	2	14.15	14.10	9	1,845	0.49%
2022/11/25	11	14.24	20	14.46	14.10	-9	1,838	-0.49%
2022/11/24	12	13.90	11	13.95	13.90	1	1,806	0.06%
2022/11/18	0	0.00	1	13.70	13.65	-1	1,782	-0.06%
2022/11/17	33	13.53	32	13.76	13.80	1	1,770	0.06%
2022/11/16	22	14.15	7	14.27	13.90	15	1,754	0.85%
2022/11/15	55	14.85	7	14.77	14.75	48	1,716	2.80%
2022/11/11	20	15.05	0	0.00	15.00	20	1,697	1.18%
2022/11/10	35	15.34	30	14.90	14.85	5	1,685	0.30%
2022/11/09	5	15.40	11	15.45	15.05	-6	1,671	-0.36%
2022/11/08	11	15.38	1	15.65	15.40	10	1,662	0.60%
2022/11/07	1	15.45	0	0.00	15.45	1	1,638	0.06%
2022/11/04	0	0.00	1	14.85	14.95	-1	1,592	-0.06%
2022/11/01	5	14.45	10	14.35	14.90	-5	1,551	-0.32%
2022/10/31	10	14.20	10	14.35	14.20	0	1,532	0.00%
2022/10/28	10	14.13	0	0.00	14.05	10	1,527	0.65%
2022/10/27	32	14.60	60	14.53	14.65	-28	1,507	-1.86%
2022/10/26	58	14.81	30	14.66	14.45	28	1,482	1.89%
2022/10/25	1	14.80	0	0.00	15.20	1	1,436	0.07%
2022/10/24	28	15.08	31	15.38	15.15	-3	1,372	-0.22%
2022/10/21	8	13.99	20	14.05	14.15	-12	1,266	-0.95%
2022/10/20	13	13.05	13	13.30	13.30	0	1,204	0.00%
2022/10/18	0	0.00	31	13.15	13.10	-31	1,198	-2.59%
2022/10/17	48	12.94	17	13.03	13.05	31	1,196	2.59%
2022/10/14	0	0.00	45	13.22	13.20	-45	1,189	-3.78%
2022/10/13	46	13.04	15	12.97	12.80	31	1,184	2.62%
2022/10/11	5	13.30	0	0.00	13.35	5	1,170	0.43%
2022/10/07	0	0.00	1	13.90	13.80	-1	1,160	-0.09%
2022/10/06	102	13.90	90	14.05	14.00	12	1,156	1.04%	大買/
2022/09/30	25	13.15	25	13.35	13.60	0	1,108	0.00%
2022/09/29	0	0.00	30	13.62	13.45	-30	1,103	-2.72%
2022/09/28	30	13.34	0	0.00	13.25	30	1,098	2.73%
2022/09/27	10	13.45	30	13.67	14.05	-20	1,080	-1.85%
2022/09/26	24	13.44	1	13.50	13.40	23	1,065	2.16%
2022/09/23	4	14.51	5	14.47	14.15	-1	1,046	-0.10%
2022/09/22	3	14.67	1	14.80	14.60	2	1,025	0.20%
2022/09/21	6	15.21	4	14.80	14.85	2	996	0.20%
2022/09/20	5	15.26	0	0.00	15.20	5	907	0.55%
2022/09/19	26	15.93	6	15.97	15.70	20	831	2.40%
2022/09/16	4	16.25	33	16.04	16.00	-29	744	-3.89%
2022/09/15	9	15.67	5	15.58	16.00	4	547	0.73%
2022/09/14	0	0.00	5	14.50	14.55	-5	320	-1.56%
2022/09/13	12	15.05	3	14.60	14.90	9	288	3.12%
2022/09/12	0	0.00	20	14.20	14.20	-20	145	-13.74%
2022/08/09	0.2	12.05	0	0.00	12.15	0.2	157	0.13%
2022/08/08	0	0.00	0	12.10	12.00	0	159	-0.01%
2022/08/04	0	0.00	0	12.10	12.10	0	163	-0.01%
2022/08/02	0	0.00	0.4	12.30	12.30	-0.4	172	-0.21%
2022/07/27	0	0.00	2	12.15	12.15	-2	174	-1.14%
2022/07/11	0.2	12.30	0	0.00	12.15	0.2	307	0.07%
2022/06/16	0	0.00	2	13.70	13.35	-2	342	-0.58%
2022/06/10	0.1	13.45	0	0.00	13.45	0.1	337	0.03%
2022/06/08	0	0.00	3	13.45	13.35	-3	337	-0.89%
2022/06/01	5	13.25	5	13.35	13.20	0	340	0.00%
2022/05/26	5	13.05	10	13.13	13.05	-5	337	-1.48%
2022/05/24	0	0.00	25	12.90	12.85	-25	334	-7.47%
2022/05/23	0	0.00	5	12.85	12.80	-5	331	-1.51%
2022/05/18	0	0.00	100	12.66	12.70	-100	325	-30.72%
2022/05/16	20	12.45	0	0.00	12.30	20	328	6.09%
2022/05/13	1	12.45	0	0.00	12.40	1	329	0.30%
2022/05/11	100	12.50	0	0.00	12.50	100	326	30.65%
2022/05/10	10	12.80	0	0.00	12.80	10	321	3.11%
2022/05/09	10	13.00	0	0.00	13.00	10	317	3.15%
2022/04/25	10	13.80	0	0.00	13.70	10	308	3.24%
2022/04/19	2	14.70	0	0.00	14.60	2	289	0.69%
2022/04/15	0	0.00	21	14.46	14.55	-21	243	-8.62%
2022/04/14	2	13.85	39	13.97	14.10	-37	221	-16.70%
2022/04/13	0	0.00	10	13.50	13.60	-10	199	-5.02%
2022/04/08	0.1	13.45	0	0.00	13.40	0.1	200	0.05%
2022/04/06	5	13.25	5	13.40	13.35	0	198	0.00%
2022/03/30	0	0.00	5	13.45	13.35	-5	202	-2.47%
2022/03/29	15	13.30	0	13.30	13.25	15	200	7.47%
2022/03/23	0	0.00	5	13.40	13.35	-5	218	-2.28%
2022/03/22	25	13.25	5	13.35	13.25	20	220	9.09%
2022/03/17	3	13.20	3	13.25	13.20	0	230	0.00%
2022/02/23	13	13.60	0	0.00	13.65	13	262	4.96%
2022/01/13	0	0.00	3	14.20	14.15	-3	351	-0.85%
2022/01/12	0	0.00	5	14.15	14.05	-5	358	-1.40%
2022/01/11	20	14.05	0	0.00	14.10	20	359	5.56%
2022/01/07	20	14.18	0	0.00	14.20	20	368	5.43%
2022/01/06	0	0.00	8	14.21	14.30	-8	374	-2.14%
2021/12/29	0	0.00	10	14.53	14.60	-10	414	-2.41%
2021/12/28	10	14.40	0	0.00	14.40	10	427	2.34%
2021/12/27	10	14.25	10	14.40	14.50	0	436	0.00%
2021/12/03	0	0.00	5	14.30	14.25	-5	472	-1.06%
2021/12/01	0	0.00	4	14.25	14.20	-4	486	-0.82%
2021/11/29	24	14.04	7	14.20	14.15	17	501	3.39%
2021/11/25	0	0.00	10	14.75	14.85	-10	511	-1.96%
2021/11/23	10	14.55	0	0.00	14.40	10	523	1.91%
2021/11/17	0	0.00	8	14.60	14.65	-8	1,039	-0.77%
2021/11/16	16	14.33	9	14.41	14.40	7	1,041	0.67%
2021/11/15	7	15.05	0	0.00	15.00	7	1,027	0.68%
2021/11/12	1	15.15	5	15.18	15.20	-4	1,036	-0.39%
2021/11/10	13	15.39	17	15.54	15.35	-4	1,054	-0.38%
2021/11/09	0	0.00	3	15.00	14.95	-3	1,056	-0.28%
2021/11/04	0	0.00	16	15.14	15.25	-16	1,066	-1.50%
2021/11/03	0	0.00	1	14.70	14.70	-1	1,060	-0.09%
2021/11/02	4	14.50	8	14.80	14.60	-4	1,063	-0.38%
2021/11/01	0	0.00	8	14.75	14.90	-8	1,070	-0.75%
2021/10/29	0	0.00	4	14.45	14.50	-4	1,074	-0.37%
2021/10/28	0	0.00	4	14.60	14.45	-4	1,080	-0.37%
2021/10/27	0	0.00	4	14.50	14.45	-4	1,093	-0.37%
2021/10/26	0	0.00	19	14.57	14.45	-19	1,104	-1.72%
2021/10/21	0	0.00	34	14.54	14.30	-34	1,143	-2.97%
2021/10/20	1	14.45	21	14.45	14.40	-20	1,149	-1.74%
2021/10/19	11	14.20	21	14.31	14.30	-10	1,165	-0.86%
2021/10/18	1	13.90	0	0.00	14.05	1	1,186	0.08%
2021/10/06	96	13.35	6	13.65	13.25	90	1,205	7.47%
2021/10/05	23	13.07	25	13.41	13.55	-2	1,230	-0.16%
2021/10/04	56	13.51	0	0.00	13.35	56	1,268	4.42%
2021/10/01	22	14.15	0	0.00	14.00	22	1,283	1.71%
2021/09/30	1	14.50	0	0.00	14.70	1	1,287	0.08%
2021/09/29	0	0.00	2	14.65	14.50	-2	1,305	-0.15%
2021/09/28	0	0.00	11	14.74	14.90	-11	1,313	-0.84%
2021/09/27	1	14.60	24	14.41	14.45	-23	1,316	-1.75%
2021/09/24	2	14.13	0	0.00	14.05	2	1,338	0.15%
2021/09/23	1	14.05	0	0.00	13.90	1	1,384	0.07%
2021/09/22	0	0.00	1	14.00	14.05	-1	1,465	-0.07%
2021/09/17	23	14.05	13	14.15	14.15	10	1,512	0.66%
2021/09/16	0	0.00	4	14.30	14.20	-4	1,530	-0.26%
2021/09/15	4	14.05	7	14.26	14.20	-3	1,550	-0.19%
2021/09/14	13	14.10	5	14.20	14.15	8	1,570	0.51%
2021/09/13	0	0.00	22	14.32	14.30	-22	1,598	-1.38%
2021/09/10	2	13.70	20	13.80	13.80	-18	1,616	-1.11%
2021/09/03	5	13.65	5	13.80	13.70	0	1,992	0.00%
2021/09/02	13	13.72	2	13.70	13.60	11	2,019	0.54%
2021/09/01	5	13.90	25	14.23	13.90	-20	2,026	-0.99%
2021/08/31	0	0.00	75	13.75	13.95	-75	2,020	-3.71%
2021/08/30	0	0.00	35	13.61	13.60	-35	2,042	-1.71%
2021/08/27	0	0.00	30	13.48	13.50	-30	2,070	-1.45%
2021/08/26	0	0.00	11	13.35	13.35	-11	2,079	-0.53%
2021/08/24	6	13.10	6	13.25	13.00	0	2,106	0.00%
2021/08/23	12	12.60	42	12.97	13.20	-30	2,155	-1.39%
2021/08/20	3	12.47	3	12.55	12.60	0	2,193	0.00%
2021/08/19	20	12.78	0	0.00	12.65	20	2,198	0.91%
2021/08/18	1	12.40	25	12.88	13.05	-24	2,201	-1.09%
2021/08/17	156	13.26	1	12.65	12.50	155	2,205	7.03%	大買/鉅額交易
2021/08/16	30	13.45	30	13.65	13.50	0	2,175	0.00%
2021/08/13	70	13.44	0	0.00	13.40	70	1,760	3.98%
2021/08/12	12	13.55	12	13.70	13.70	0	1,801	0.00%
2021/08/10	20	14.10	0	0.00	13.90	20	1,987	1.01%
2021/08/09	11	14.60	0	0.00	14.40	11	2,025	0.54%
2021/07/27	0	0.00	4	15.81	15.85	-4	2,833	-0.14%
2021/07/15	0	0.00	0.6	15.31	16.05	-0.6	3,916	-0.02%
2021/07/09	2	16.30	0	0.00	16.25	2	4,344	0.05%
2021/07/06	11	16.85	30	16.90	16.80	-19	5,032	-0.38%
2021/07/05	0	0.00	1	17.20	17.10	-1	5,103	-0.02%
2021/07/02	10	17.54	1	17.25	17.25	9	5,174	0.17%
2021/07/01	10	17.30	0	0.00	17.25	10	5,207	0.19%
2021/06/29	1	18.00	6	17.73	17.95	-5	5,196	-0.10%
2021/06/28	5	17.38	0	0.00	17.80	5	5,153	0.10%
2021/06/25	0	0.00	1	16.85	16.85	-1	5,120	-0.02%
2021/06/23	1	16.70	0	0.00	16.65	1	5,138	0.02%
2021/06/21	0	0.00	2	16.50	16.40	-2	5,185	-0.04%
2021/06/18	20	17.15	0	0.00	17.00	20	5,292	0.38%
2021/06/17	1	17.75	1	17.90	17.70	0	5,543	0.00%
2021/06/16	46	17.74	0	0.00	18.25	46	5,721	0.80%
2021/06/11	3	16.60	1	16.75	16.65	2	5,554	0.04%
2021/06/10	0	0.00	1	16.30	16.20	-1	5,516	-0.02%
2021/06/07	1	15.90	0	0.00	15.95	1	5,561	0.02%
2021/06/04	0	0.00	1	16.40	16.45	-1	5,641	-0.02%
2021/06/03	1	16.20	0	0.00	16.35	1	5,631	0.02%
2021/06/02	1	16.30	0	0.00	16.10	1	5,646	0.02%
2021/05/28	0	0.00	1	15.75	16.00	-1	5,697	-0.02%
2021/05/27	0	0.00	1	15.75	15.55	-1	5,722	-0.02%
2021/05/26	1	15.55	0	0.00	15.55	1	5,742	0.02%
2021/05/24	1	15.45	1	15.60	15.30	0	5,784	0.00%
2021/05/20	1	15.15	0	0.00	15.00	1	5,820	0.02%
2021/05/19	0	0.00	1	16.30	15.95	-1	5,796	-0.02%
2021/05/14	1	15.50	0	0.00	15.30	1	5,725	0.02%
2021/05/13	0	0.00	4	15.23	15.10	-4	5,788	-0.07%
2021/05/12	1	16.00	0	0.00	15.95	1	5,692	0.02%
2021/05/10	1	19.05	2	19.90	19.10	-1	5,511	-0.02%
2021/05/07	2	19.95	4	20.03	20.05	-2	5,438	-0.04%
2021/05/06	2	20.55	43	19.98	19.95	-41	5,368	-0.76%
2021/05/05	10	20.55	112	21.38	20.65	-102	5,263	-1.94%	大賣/鉅額交易
2021/05/04	5	20.20	7	20.11	20.15	-2	5,150	-0.04%
2021/05/03	10	22.42	10	21.65	21.65	0	5,018	0.00%
2021/04/29	17	22.11	0	0.00	22.55	17	4,942	0.34%
2021/04/28	23	22.66	12	22.86	22.45	11	4,832	0.23%
2021/04/27	1	22.40	41	22.18	21.80	-40	4,651	-0.86%
2021/04/26	6	20.43	34	21.12	21.60	-28	4,464	-0.63%
2021/04/23	23	20.59	1	20.05	19.95	22	4,357	0.50%
2021/04/22	1	20.80	38	21.19	20.50	-37	4,276	-0.87%
2021/04/21	0	0.00	115	19.69	19.75	-115	4,032	-2.85%	大賣/鉅額交易
2021/04/20	1	19.25	10	19.40	19.25	-9	3,954	-0.23%
2021/04/19	2	19.38	70	19.59	19.20	-68	3,897	-1.74%
2021/04/16	20	19.25	0	0.00	19.25	20	3,795	0.53%
2021/04/15	2	18.35	5	19.00	18.55	-3	3,664	-0.08%
2021/04/14	0	0.00	27	16.85	18.05	-27	3,520	-0.77%
2021/04/13	1	17.45	65.3	17.91	17.35	-64.3	3,368	-1.91%
2021/04/09	21	16.27	0	0.00	16.70	21	2,864	0.73%
2021/04/08	20	16.70	20	16.78	16.70	0	2,814	0.00%
2021/04/07	0	0.00	0.2	15.70	15.80	-0.2	2,755	-0.01%
2021/03/30	1	14.95	0	0.00	14.95	1	2,870	0.03%
2021/03/26	0	0.00	2	14.85	14.75	-2	3,012	-0.07%
2021/03/25	2	14.75	0	0.00	14.70	2	3,255	0.06%
2021/03/24	10	14.50	0	0.00	14.70	10	3,505	0.29%
2021/03/23	21	14.90	1	14.95	14.95	20	3,467	0.58%
2021/03/22	8	16.92	9	16.97	16.15	-1	3,367	-0.03%
2021/03/19	3	15.80	30	16.15	16.15	-27	3,085	-0.88%
2021/03/18	0	0.00	5.1	14.65	14.70	-5.1	2,892	-0.18%
2021/03/12	0	0.00	2	14.40	14.35	-2	2,875	-0.07%
2021/03/11	0	0.00	10	14.45	14.45	-10	2,888	-0.35%
2021/03/10	2	14.35	3	14.37	14.20	-1	2,882	-0.03%
2021/03/08	1	13.95	11	14.09	13.95	-10	2,876	-0.35%
2021/03/05	0	0.00	7	13.71	13.60	-7	3,066	-0.23%
2021/03/04	5	13.90	2	14.00	13.90	3	3,212	0.09%
2021/03/03	2	13.55	8	13.98	13.85	-6	3,231	-0.19%
2021/03/02	2	14.10	1	13.90	13.55	1	3,233	0.03%
2021/02/26	0	0.00	6	13.55	13.50	-6	3,222	-0.19%
2021/02/25	5	13.25	25	13.45	13.45	-20	3,205	-0.62%
2021/02/24	5	13.35	3	13.15	13.10	2	3,203	0.06%
2021/02/23	0	0.00	1	13.45	13.25	-1	3,195	-0.03%
2021/02/22	2	12.75	3	13.05	13.10	-1	3,197	-0.03%
2021/02/19	0	0.00	3	12.98	12.80	-3	3,173	-0.09%
2021/02/18	12	12.69	40	12.68	13.00	-28	3,167	-0.88%
2021/02/17	13	12.60	26	12.59	12.65	-13	3,113	-0.42%
2021/02/04	3	11.60	0	0.00	11.70	3	3,057	0.10%
2021/01/18	1	11.00	0	0.00	11.30	1	4,146	0.02%
2021/01/15	0	0.00	1	11.15	11.30	-1	4,192	-0.02%
2021/01/14	0	0.00	10	11.80	11.85	-10	4,188	-0.24%
2021/01/12	35	12.11	0	0.00	11.70	35	4,381	0.80%
2021/01/11	23	12.34	0	0.00	12.35	23	4,440	0.52%
2021/01/07	1	12.85	0	0.00	12.85	1	4,576	0.02%
2021/01/06	1	13.10	1	12.90	12.60	0	4,665	0.00%
2021/01/05	8	13.34	17	13.52	13.30	-9	4,633	-0.19%
2021/01/04	7	13.46	7.1	13.65	13.45	-0.1	4,628	0.00%
2020/12/31	5	13.30	2	13.70	13.35	3	4,593	0.07%
2020/12/30	1	13.30	1	13.55	13.40	0	4,562	0.00%
2020/12/29	2	13.43	0	0.00	13.30	2	4,537	0.04%
2020/12/25	2	13.78	1	13.60	13.60	1	4,458	0.02%
2020/12/24	41	14.18	52	13.86	13.60	-11	4,406	-0.25%
2020/12/23	2	12.90	2	13.10	13.00	0	4,258	0.00%
2020/12/22	14	13.46	14	13.14	12.70	0	4,232	0.00%
2020/12/21	11	14.40	20	14.01	13.95	-9	4,085	-0.22%
2020/12/18	30	13.93	40	13.58	14.00	-10	3,829	-0.26%
2020/12/17	0	0.00	1	12.70	12.75	-1	3,538	-0.03%
2020/12/15	1	12.30	0	0.00	12.25	1	3,557	0.03%
2020/12/08	10	12.60	10	12.85	12.75	0	3,502	0.00%
2020/12/07	0	0.00	2	12.75	12.65	-2	3,516	-0.06%
2020/12/03	2	12.90	0	0.00	12.80	2	3,559	0.06%
2020/12/01	0	0.00	32	14.26	13.30	-32	3,494	-0.92%
2020/11/30	1	13.75	62	13.60	13.85	-61	3,306	-1.84%
2020/11/27	10	12.55	30	12.25	12.60	-20	3,150	-0.63%
2020/11/26	10	12.10	0	0.00	12.25	10	3,087	0.32%
2020/11/25	30	11.95	0	0.00	11.95	30	3,047	0.98%
2020/11/23	0	0.00	1.6	11.80	11.75	-1.6	2,984	-0.05%
2020/11/19	1	11.50	0.1	11.55	11.50	0.9	2,990	0.03%
2020/11/18	0	0.00	1	11.50	11.55	-1	2,968	-0.03%
2020/11/16	0	0.00	1	11.40	11.05	-1	2,950	-0.03%
2020/11/12	1	11.20	2	11.25	11.25	-1	3,043	-0.03%
2020/11/10	30	10.85	31	11.31	10.80	-1	2,978	-0.03%
2020/11/09	0	0.00	1	11.55	11.50	-1	2,722	-0.04%
2020/11/06	0	0.00	2	12.20	11.80	-2	2,685	-0.07%
2020/10/29	10	11.95	0	0.00	12.25	10	2,303	0.43%
2020/10/28	10	12.10	0	0.00	12.10	10	2,197	0.46%
2020/10/27	0	0.00	1	12.10	12.00	-1	2,111	-0.05%
2020/10/26	70	12.51	9	12.11	11.90	61	2,034	3.00%
2020/10/23	0	0.00	14	11.08	11.50	-14	1,735	-0.81%
2020/10/20	16	11.50	5	11.30	11.10	11	1,598	0.69%
2020/10/16	5	10.90	0	0.00	10.90	5	1,345	0.37%
2020/10/15	10	10.95	5	11.20	11.15	5	1,280	0.39%
2020/10/14	15	10.70	10	10.75	10.60	5	1,165	0.43%
2020/09/16	2	9.80	0	0.00	9.80	2	925	0.22%
2020/09/09	0	0.00	4	9.86	9.96	-4	845	-0.47%
2020/09/08	0	0.00	8	9.98	9.80	-8	751	-1.06%
2020/08/31	3	9.25	0	0.00	9.21	3	594	0.51%
2020/08/26	2	9.18	2	9.05	9.10	0	543	0.00%
2020/08/20	2	8.88	0	0.00	8.88	2	446	0.45%
2020/08/19	0	0.00	2	9.31	9.22	-2	433	-0.46%
2020/08/18	7	9.51	6	9.32	9.50	1	369	0.27%
2020/08/12	0	0.00	25	8.78	8.77	-25	274	-9.11%
2020/08/11	27	8.93	0	0.00	8.70	27	263	10.26%
2020/07/09	4	9.01	0	0.00	8.83	4	261	1.53%
2020/07/06	2	8.76	0	0.00	8.92	2	258	0.77%
2020/03/20	0	0.00	20.6	6.07	6.18	-20.6	275	-7.49%
2019/12/18	0	0.00	8	9.27	9.46	-8	333	-2.40%
2019/12/17	8	9.26	0	0.00	9.28	8	329	2.43%
2019/12/13	0	0.00	9	9.32	9.24	-9	322	-2.79%
2019/12/11	9	9.66	9	9.45	9.44	0	309	0.00%
2019/12/10	9	9.54	4	9.66	9.63	5	298	1.67%
2019/10/18	0	0.00	15	8.69	8.86	-15	138	-10.83%
2019/10/17	0	0.00	20	8.60	8.57	-20	118	-16.90%
2019/10/14	15	8.37	0	0.00	8.40	15	106	14.02%
2019/06/06	20	8.38	0	0.00	8.43	20	136	14.66%
2019/04/01	0	0.00	2	8.78	8.84	-2	106	-1.87%
2019/03/22	0	0.00	2	8.87	8.85	-2	113	-1.77%
2019/03/14	4	8.85	0	0.00	8.88	4	117	3.41%
2018/11/12	0	0.00	30	9.51	9.30	-30	237	-12.63%
2018/11/08	0	0.00	3	9.13	8.85	-3	191	-1.57%
2018/10/12	3	7.90	3	8.05	8.07	0	169	0.00%
2018/10/11	0	0.00	2	8.44	8.12	-2	168	-1.18%
2018/08/15	0	0.00	3	8.80	8.78	-3	309	-0.97%
2018/08/14	10	8.80	0	0.00	8.87	10	307	3.26%
2018/08/13	0	0.00	6	8.85	8.87	-6	307	-1.95%
2018/08/01	3	9.00	0	0.00	9.15	3	339	0.88%
2018/07/30	3	9.03	0	0.00	9.05	3	343	0.87%
2018/07/27	0	0.00	8	9.18	9.16	-8	345	-2.31%
2018/07/23	3	9.00	0	0.00	9.00	3	373	0.80%
2018/07/19	3	9.08	0	0.00	9.03	3	388	0.77%
2018/07/18	2	9.08	0	0.00	9.08	2	398	0.50%
2018/07/06	20	9.30	0	0.00	9.31	20	622	3.21%
2018/06/11	5	9.99	0	0.00	9.88	5	1,384	0.36%
2018/06/01	0	0.00	2	9.99	9.89	-2	1,356	-0.15%
2018/05/24	2	9.41	0	0.00	9.40	2	1,337	0.15%
2018/05/02	0	0.00	3	9.34	9.33	-3	1,580	-0.19%
2018/04/18	3	10.00	3	10.20	9.95	0	1,623	0.00%
2018/04/10	4	11.23	65	11.19	10.45	-61	1,405	-4.34%
2018/04/09	0	0.00	10	10.50	10.50	-10	931	-1.07%
2018/03/23	10	8.95	0	0.00	9.09	10	733	1.36%
2018/03/14	0	0.00	2	9.25	9.28	-2	725	-0.28%
2018/02/26	0	0.00	2	9.45	9.49	-2	759	-0.26%
2018/02/23	0	0.00	1	9.35	9.37	-1	756	-0.13%
2018/02/12	0	0.00	1	9.01	9.00	-1	774	-0.13%
2018/02/09	0	0.00	1	8.87	8.81	-1	774	-0.13%
2018/02/07	3	9.11	0	0.00	9.10	3	758	0.40%
2018/01/30	10	10.20	0	0.00	9.91	10	720	1.39%
2018/01/29	0	0.00	8	10.15	10.00	-8	700	-1.14%
2018/01/26	1	10.60	10	10.20	10.35	-9	686	-1.31%
2018/01/25	84	10.75	15	10.48	10.45	69	664	10.38%
2018/01/12	2	10.00	0	0.00	9.99	2	600	0.33%
2018/01/11	0	0.00	1	9.83	9.87	-1	576	-0.17%
2018/01/10	3	9.86	4	9.81	9.63	-1	545	-0.18%
2018/01/03	0	0.00	2	9.38	9.31	-2	521	-0.38%
2018/01/02	0	0.00	6	9.34	9.30	-6	516	-1.16%