擎亞 (8096)-群益金鼎-中壢券商分點個股進出

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

擎亞

(8096)

可現股當沖

股價
35.90
漲跌
▼0.50
漲幅
-1.37%
成交量
66,450張
產業
上櫃電子通路類股
176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

擎亞 (8096)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/07	200.1	36.71	174	36.91	35.90	26.1	21,979	0.12%	大買/大賣/
2024/05/06	250	35.56	248	35.63	36.40	2	21,589	0.01%	大買/大賣/
2024/05/03	177	33.99	185	34.34	33.65	-8	20,914	-0.04%	大買/大賣/
2024/05/02	34	29.75	80	30.40	32.30	-46	21,599	-0.21%
2024/04/30	61	30.09	31	30.22	29.40	30	21,725	0.14%
2024/04/29	3	28.75	1	28.50	28.80	2	21,454	0.01%
2024/04/26	3	26.40	1	26.60	26.20	2	21,578	0.01%
2024/04/25	17	26.73	6	26.80	26.55	11	22,025	0.05%
2024/04/24	0	0.00	0.5	26.85	26.70	-0.5	22,703	0.00%
2024/04/23	1	26.10	0	0.00	26.00	1	23,775	0.00%
2024/04/22	2	26.25	7	26.46	26.00	-5	25,221	-0.02%
2024/04/19	0.5	27.07	1	28.55	27.60	-0.5	26,184	0.00%
2024/04/18	12.2	28.76	5.1	28.77	28.70	7.1	27,433	0.03%
2024/04/17	24	28.78	16	28.74	28.50	8	28,021	0.03%
2024/04/16	28	28.56	39	27.86	27.95	-11	28,646	-0.04%
2024/04/15	24.2	30.59	47.1	30.60	30.10	-22.9	28,817	-0.08%
2024/04/12	43.1	31.34	42	31.76	30.75	1.1	28,966	0.00%
2024/04/11	79	31.24	69	31.40	30.65	10	29,395	0.03%
2024/04/10	106.4	32.37	77.5	31.89	31.15	28.9	29,384	0.10%	大買/
2024/04/09	22	32.13	22.5	32.80	32.90	-0.5	28,388	0.00%
2024/04/08	17	28.90	38	29.79	29.95	-21	28,324	-0.07%
2024/04/03	7.1	26.62	19.1	26.46	27.25	-12	28,099	-0.04%
2024/04/02	30	26.01	22	26.15	26.50	8	28,790	0.03%
2024/04/01	26	27.23	46	26.95	25.90	-20	28,884	-0.07%
2024/03/29	9	26.23	7	25.99	25.65	2	28,476	0.01%
2024/03/28	11	25.52	12	25.35	25.45	-1	28,399	0.00%
2024/03/27	2	26.00	2	25.65	25.65	0	28,356	0.00%
2024/03/26	2	26.20	3	26.23	26.10	-1	28,314	0.00%
2024/03/25	13	25.88	17	25.96	25.95	-4	28,214	-0.01%
2024/03/22	9	25.47	62	25.57	25.40	-53	28,141	-0.19%
2024/03/21	50	26.26	45	26.36	25.90	5	28,061	0.02%
2024/03/20	6	25.15	5	24.95	24.70	1	27,837	0.00%
2024/03/19	2	25.20	1	25.50	25.15	1	27,888	0.00%
2024/03/18	2	25.70	0.1	26.05	25.65	1.9	27,954	0.01%
2024/03/15	0	0.00	4	26.13	26.25	-4	28,237	-0.01%
2024/03/14	7	25.41	7	25.49	25.60	0	28,296	0.00%
2024/03/13	24	26.10	39	26.00	25.50	-15	28,274	-0.05%
2024/03/12	72	27.19	69	27.19	26.45	3	28,015	0.01%
2024/03/11	23	25.44	29	25.30	25.75	-6	27,146	-0.02%
2024/03/08	18	24.49	15	24.34	24.80	3	26,918	0.01%
2024/03/07	19	24.23	8	23.64	23.60	11	26,700	0.04%
2024/03/06	8	25.09	8	25.14	24.85	0	26,802	0.00%
2024/03/05	23	25.21	3	25.22	25.00	20	26,949	0.07%
2024/03/04	2	25.60	3	25.68	25.70	-1	26,843	0.00%
2024/03/01	33	25.95	16	26.23	25.55	17	26,700	0.06%
2024/02/29	19	25.67	16.1	25.56	26.00	3	26,438	0.01%
2024/02/27	35.1	27.12	17	26.24	25.15	18.1	26,173	0.07%
2024/02/26	11	26.35	25.1	26.85	27.50	-14.1	25,109	-0.06%
2024/02/23	95	26.00	35	25.65	25.00	60	24,671	0.24%
2024/02/22	8	24.98	6	25.11	24.75	2	24,185	0.01%
2024/02/21	9	25.15	10	25.17	24.80	-1	24,035	0.00%
2024/02/20	11	25.41	14	25.29	25.15	-3	23,813	-0.01%
2024/02/19	155	26.96	220	26.36	26.15	-65	23,554	-0.28%	大買/大賣/
2024/02/16	58	24.80	85	25.06	26.15	-27	22,687	-0.12%
2024/02/15	71	24.00	78	23.81	23.80	-7	22,250	-0.03%
2024/02/05	55	22.96	47	22.77	22.75	8	22,019	0.04%
2024/02/02	24	24.00	21.1	23.87	23.55	2.9	21,762	0.01%
2024/02/01	81	24.77	22	24.48	24.35	59	21,500	0.27%
2024/01/31	18	25.35	17	25.55	25.30	1	21,130	0.00%
2024/01/30	10.2	25.79	8	25.78	25.35	2.2	20,623	0.01%
2024/01/29	35	25.44	41	25.56	25.35	-6	20,156	-0.03%
2024/01/26	38.3	24.75	23.2	24.91	24.65	15.2	19,442	0.08%
2024/01/25	239.7	27.20	229	27.05	25.50	10.7	18,870	0.06%	大買/大賣/
2024/01/24	33	24.50	28.1	25.43	25.85	4.9	16,662	0.03%
2024/01/23	20	23.70	19	23.88	23.50	1	16,039	0.01%
2024/01/22	12	24.02	12	23.71	23.05	0	15,611	0.00%
2024/01/19	15	24.06	14	24.16	23.90	1	15,295	0.01%
2024/01/18	48	24.25	46.2	24.48	24.20	1.8	14,799	0.01%
2024/01/17	134	24.76	123.3	24.64	23.90	10.7	14,085	0.08%	大買/大賣/
2024/01/16	250	24.62	202	24.67	23.75	48	12,966	0.37%	大買/大賣/
2024/01/15	119.5	23.59	68	23.86	24.65	51.5	11,469	0.45%	大買/
2024/01/12	163.5	22.97	114	22.35	22.45	49.5	10,400	0.48%	大買/大賣/
2024/01/11	168	21.71	41.1	22.12	22.70	126.9	8,988	1.41%	大買/鉅額交易
2024/01/10	82	20.09	237.4	19.47	20.65	-155.4	8,267	-1.88%	大賣/鉅額交易
2024/01/09	13	18.44	25	18.96	18.80	-12	7,404	-0.16%
2024/01/08	24	19.04	16	19.15	18.15	8	6,896	0.12%
2024/01/05	39	19.26	30	19.14	18.90	9	6,463	0.14%
2024/01/04	28	18.46	63.5	18.95	19.00	-35.5	5,256	-0.68%
2024/01/03	4	16.41	2	16.93	17.30	2	4,686	0.04%
2024/01/02	8	15.90	1	15.75	15.80	7	4,403	0.16%
2023/12/29	16	16.28	57	16.39	16.15	-41	4,292	-0.96%
2023/12/28	215.3	16.45	217	16.61	16.00	-1.7	4,012	-0.04%	大買/大賣/
2023/12/27	4	15.25	58.3	15.18	15.75	-54.3	3,111	-1.74%
2023/12/26	102	14.36	100	14.43	14.35	2	2,837	0.07%	大買/
2023/12/25	52	13.92	50	14.04	13.80	2	2,719	0.07%
2023/12/21	13	13.90	0	0.00	13.65	13	2,579	0.50%
2023/12/20	13	14.40	13	14.85	14.25	0	2,533	0.00%
2023/12/19	1	14.30	2	14.10	14.15	-1	2,483	-0.04%
2023/12/18	56	14.25	78.1	14.80	14.25	-22.1	2,435	-0.91%
2023/12/15	31	14.40	30	15.10	14.40	1	2,359	0.04%
2023/12/14	22	15.26	2	14.95	15.40	20	2,225	0.90%
2023/12/13	57	14.86	62	15.30	14.75	-5	2,079	-0.24%
2023/12/12	202	14.65	162.1	14.79	14.90	39.9	1,913	2.09%	大買/大賣/
2023/12/11	7	14.29	10	14.52	14.70	-3	1,418	-0.21%
2023/12/08	17	13.26	3.2	13.40	13.40	13.8	1,145	1.20%
2023/12/06	5	12.65	4	12.61	12.35	1	951	0.11%
2023/12/05	5	12.73	1	12.70	12.70	4	913	0.44%
2023/12/04	6	13.20	12	13.08	12.45	-6	853	-0.70%
2023/12/01	20	13.28	112	13.35	13.35	-92	760	-12.10%	大賣/
2023/11/30	105	12.81	5	12.75	12.90	100	473	21.12%	大買/
2023/11/29	3	11.43	1	11.00	11.75	2	211	0.95%
2023/11/27	0.1	10.80	0	0.00	10.70	0.1	156	0.03%
2023/11/08	0.1	11.00	0	0.00	10.95	0.1	168	0.06%
2023/11/06	0.1	11.20	0	0.00	11.20	0.1	175	0.03%
2023/10/26	0.1	11.20	0	0.00	11.15	0.1	232	0.02%
2023/10/03	0	0.00	1	10.75	10.70	-1	440	-0.23%
2023/09/25	0	10.65	0	0.00	10.65	0	496	0.00%
2023/09/19	0	10.75	0	0.00	10.75	0	497	0.00%
2023/09/15	1	10.70	0	0.00	10.70	1	507	0.20%
2023/09/13	0.9	10.80	0	0.00	10.75	0.9	511	0.18%
2023/09/05	0.1	10.85	0	0.00	10.90	0.1	520	0.02%
2023/08/23	0.2	10.60	1	10.55	10.50	-0.8	541	-0.14%
2023/08/16	0.1	10.40	0	0.00	10.35	0.1	543	0.02%
2023/08/10	1.1	10.90	0	0.00	10.80	1.1	522	0.20%
2023/08/07	1.1	10.90	1	11.05	11.05	0.1	511	0.02%
2023/07/17	1	12.80	4	12.63	12.45	-3	433	-0.69%
2023/07/10	2	12.43	2	12.33	12.25	0	315	0.00%
2023/07/05	0	11.70	0	0.00	11.60	0	216	0.01%
2023/07/03	0.1	11.65	0	0.00	11.60	0.1	217	0.02%
2023/06/30	0.1	11.55	0	0.00	11.60	0.1	216	0.05%
2023/06/28	0	0.00	2.1	11.55	11.55	-2.1	217	-0.94%
2023/06/13	0	0.00	4	11.55	11.65	-4	215	-1.85%
2023/05/08	1	11.30	0	0.00	11.30	1	396	0.25%
2023/05/04	0	11.45	0	0.00	11.35	0	396	0.01%
2023/05/02	0	11.55	0	0.00	11.45	0	401	0.00%
2023/04/25	0	11.53	0	0.00	11.30	0	397	0.00%
2023/04/18	0	11.75	0	0.00	11.70	0	389	0.00%
2023/04/13	0	11.75	0	0.00	11.60	0	384	0.00%
2023/04/12	0	11.55	0	0.00	11.65	0	383	0.00%
2023/03/24	1	11.50	0	0.00	11.55	1	495	0.20%
2023/03/07	12	12.06	10	12.15	12.10	2	450	0.44%
2023/01/05	0	0.00	0.1	11.80	11.75	-0.1	355	-0.03%
2022/12/30	0	11.70	0	0.00	11.80	0	366	0.00%
2022/12/20	0	0.00	0.1	12.50	12.30	-0.1	354	-0.03%
2022/11/07	0	0.00	0	11.55	11.60	0	528	0.00%
2022/10/26	0	0.00	0.2	10.90	10.85	-0.2	586	-0.04%
2022/10/25	0	0.00	1	10.95	10.85	-1	600	-0.17%
2022/10/14	0	0.00	10	11.20	11.25	-10	638	-1.57%
2022/10/13	0.2	11.42	0	0.00	10.95	0.2	645	0.03%
2022/10/04	0	0.00	0.1	12.30	12.25	-0.1	664	-0.01%
2022/10/03	4	12.10	0	0.00	12.05	4	682	0.59%
2022/09/29	2	12.20	0	0.00	12.25	2	697	0.29%
2022/09/28	0	12.05	0	0.00	12.10	0	711	0.01%
2022/09/26	5	12.35	0	0.00	12.35	5	723	0.69%
2022/09/06	0.1	12.80	0	0.00	12.80	0.1	1,551	0.01%
2022/09/05	8	13.00	0	0.00	12.95	8	1,611	0.50%
2022/08/25	5	13.35	0	0.00	13.35	5	3,471	0.14%
2022/08/24	3	13.25	2	13.25	13.25	1	3,652	0.03%
2022/08/22	0	0.00	1	13.85	13.80	-1	3,779	-0.03%
2022/08/19	0	0.00	2	13.70	13.75	-2	3,900	-0.05%
2022/08/18	0	0.00	3	13.52	13.60	-3	4,002	-0.07%
2022/08/17	0	0.00	2	13.40	13.45	-2	4,178	-0.05%
2022/08/16	1	13.45	1	13.60	13.45	0	4,517	0.00%
2022/08/10	0	0.00	6	13.15	13.30	-6	5,436	-0.11%
2022/08/08	6	13.23	0	0.00	13.20	6	5,736	0.10%
2022/08/02	1	13.25	10	13.20	13.20	-9	5,736	-0.16%
2022/08/01	10	13.35	2	13.33	13.45	8	5,728	0.14%
2022/07/29	1	13.00	0	0.00	13.05	1	5,711	0.02%
2022/07/20	0	0.00	1	13.15	13.20	-1	5,670	-0.02%
2022/07/19	0	0.00	1	13.00	12.95	-1	5,658	-0.02%
2022/07/15	0	0.00	1	12.75	12.70	-1	5,643	-0.02%
2022/07/14	1	12.40	69	12.29	12.65	-68	5,640	-1.21%
2022/07/13	2	12.55	0	0.00	12.45	2	5,634	0.04%
2022/07/12	12	12.46	0	0.00	12.25	12	5,632	0.21%
2022/07/11	62	12.73	0	0.00	12.65	62	5,612	1.10%
2022/07/08	1	13.15	1	13.25	13.10	0	5,595	0.00%
2022/07/05	2	12.95	2	13.03	13.00	0	5,572	0.00%
2022/07/04	1	12.85	0	0.00	12.85	1	5,562	0.02%
2022/06/30	1	13.30	4	13.20	13.20	-3	5,526	-0.05%
2022/06/28	9	13.64	9	13.74	13.80	0	5,464	0.00%
2022/06/27	2	13.35	0	0.00	13.30	2	4,999	0.04%
2022/06/24	1	13.15	2	13.20	13.10	-1	4,987	-0.02%
2022/06/23	2	13.08	0	0.00	12.90	2	4,971	0.04%
2022/06/20	1	13.25	1	13.40	13.10	0	4,889	0.00%
2022/06/17	1	13.50	6	13.45	13.45	-5	4,849	-0.10%
2022/06/15	0	0.00	12	14.23	14.20	-12	4,756	-0.25%
2022/06/14	3	14.40	1	14.45	14.30	2	4,719	0.04%
2022/06/13	3	14.35	3	14.53	14.50	0	4,656	0.00%
2022/06/10	40	15.10	72	15.00	14.75	-32	4,204	-0.76%
2022/06/09	3	15.18	4	15.39	15.45	-1	3,383	-0.03%
2022/06/08	17	15.33	9	15.39	15.30	8	3,304	0.24%
2022/06/07	22	14.84	28	14.87	14.55	-6	2,900	-0.21%
2022/06/06	0	0.00	1	14.95	14.95	-1	2,782	-0.04%
2022/06/02	8	15.48	0	0.00	15.45	8	2,736	0.29%
2022/06/01	10	15.94	2	15.50	15.55	8	2,704	0.30%
2022/05/31	5	15.37	18	15.31	15.35	-13	2,518	-0.52%
2022/05/30	11	15.64	8	15.58	15.40	3	2,451	0.12%
2022/05/27	15	15.44	4	15.49	15.25	11	2,381	0.46%
2022/05/26	33	15.89	56	15.25	15.10	-23	2,250	-1.02%
2022/05/25	80	16.12	99	15.92	15.70	-19	2,132	-0.89%
2022/05/24	66	15.93	18.1	15.77	16.05	47.9	1,952	2.45%
2022/05/23	4	15.14	64	15.04	15.50	-60	1,609	-3.73%
2022/05/20	32.1	15.34	6.1	15.46	14.70	26	1,334	1.95%
2022/05/19	5	14.58	5.1	14.61	15.20	-0.1	993	-0.01%
2022/05/18	8.1	14.76	8.1	14.90	14.35	0	853	0.00%
2022/05/17	56	14.18	0	0.00	14.15	56	659	8.50%
2022/05/16	52	14.44	12	14.34	14.35	40	574	6.96%
2022/05/13	0	0.00	0.1	13.50	13.50	-0.1	363	-0.03%
2022/04/28	1	12.40	0	0.00	12.35	1	389	0.26%
2022/04/27	0.2	12.30	0	0.00	12.30	0.2	391	0.05%
2022/04/07	0	0.00	1	13.00	13.00	-1	706	-0.14%
2022/03/29	0.1	13.40	0	0.00	13.30	0.1	1,027	0.01%
2022/03/24	1	13.60	1	13.50	13.55	0	1,235	0.00%
2022/03/23	1	13.70	0	0.00	13.60	1	1,281	0.08%
2022/03/15	0	0.00	0	14.10	13.20	0	1,964	0.00%
2022/03/14	0	0.00	0	13.80	13.30	0	1,972	0.00%
2022/03/11	0	0.00	0	13.50	13.30	0	1,981	0.00%
2022/03/10	0	0.00	0	13.80	13.35	0	1,993	0.00%
2022/03/09	0	0.00	0.1	13.00	13.10	-0.1	1,992	-0.01%
2022/03/07	0.2	13.00	0	0.00	12.90	0.2	2,005	0.01%
2022/03/03	1	13.55	0	0.00	13.55	1	2,017	0.05%
2022/03/02	0	0.00	0.1	13.90	13.45	-0.1	2,054	0.00%
2022/02/22	0	0.00	0	14.00	13.70	0	2,242	0.00%
2022/02/08	0	0.00	5	13.75	13.75	-5	2,270	-0.22%
2022/02/07	1	13.50	0	0.00	13.45	1	2,268	0.04%
2022/01/26	0	0.00	30	12.96	12.95	-30	2,263	-1.33%
2022/01/25	0	0.00	5	13.05	12.90	-5	2,260	-0.22%
2022/01/17	0	0.00	1	14.00	14.05	-1	2,229	-0.04%
2022/01/14	0	0.00	2	13.55	13.55	-2	2,221	-0.09%
2022/01/11	10	14.28	6	14.39	14.20	4	2,192	0.18%
2022/01/06	0	0.00	1	14.90	14.95	-1	2,077	-0.05%
2022/01/04	2	15.05	0	0.00	15.00	2	2,042	0.10%
2022/01/03	3	15.20	0	0.00	15.15	3	2,020	0.15%
2021/12/30	5	15.55	9.1	15.88	15.50	-4.1	1,993	-0.20%
2021/12/29	0	0.00	2	15.65	15.55	-2	1,926	-0.10%
2021/12/28	5	15.45	5	15.45	15.30	0	1,888	0.00%
2021/12/24	2	15.20	0	0.00	15.20	2	1,826	0.11%
2021/12/23	32	15.64	0.3	15.57	15.40	31.7	1,801	1.76%
2021/12/22	0	0.00	0.1	15.30	15.05	-0.1	1,630	-0.01%
2021/12/21	0	0.00	10	15.10	15.05	-10	1,607	-0.62%
2021/12/20	12	15.28	0	0.00	15.30	12	1,581	0.76%
2021/12/17	0	0.00	1	14.85	15.00	-1	1,422	-0.07%
2021/12/16	11	15.63	10	15.20	15.30	1	1,428	0.07%
2021/12/15	4	15.36	22.1	15.19	15.40	-18.1	1,363	-1.33%
2021/12/14	18.2	15.35	17	15.81	15.05	1.2	1,128	0.11%
2021/12/13	15	15.10	2.2	15.10	15.10	12.8	843	1.51%
2021/12/08	1	13.65	0	0.00	13.65	1	758	0.13%
2021/12/06	2	13.48	0	0.00	13.45	2	739	0.27%
2021/11/30	0	0.00	0.2	13.10	13.10	-0.2	730	-0.03%
2021/11/29	5	12.90	0	0.00	12.90	5	728	0.69%
2021/11/26	6	13.33	0	0.00	13.25	6	715	0.84%
2021/11/25	3	13.75	2	14.00	13.75	1	681	0.15%
2021/11/24	6	14.25	4.1	13.95	14.05	1.9	608	0.32%
2021/11/23	2	13.15	0	0.00	13.35	2	527	0.38%
2021/11/22	0	0.00	1	13.20	13.25	-1	514	-0.19%
2021/11/19	0	0.00	1	13.00	12.90	-1	503	-0.20%
2021/11/18	0	0.00	19	12.95	12.95	-19	509	-3.73%
2021/11/11	3	12.90	0	0.00	12.70	3	541	0.55%
2021/11/10	1	12.80	0	0.00	12.75	1	558	0.18%
2021/11/09	16	13.00	0	0.00	12.95	16	602	2.66%
2021/11/08	0	0.00	0.3	12.70	12.80	-0.3	603	-0.05%
2021/10/21	0	0.00	2	12.65	12.55	-2	1,180	-0.17%
2021/10/05	3	12.13	0	0.00	12.15	3	2,376	0.13%
2021/10/01	1	12.40	1	12.40	12.45	0	2,405	0.00%
2021/09/27	0	0.00	10	12.95	12.95	-10	2,550	-0.39%
2021/09/23	0	0.00	1	12.95	12.85	-1	2,588	-0.04%
2021/09/16	0	0.00	30	13.15	13.15	-30	2,708	-1.11%
2021/09/15	0	0.00	55	13.10	13.10	-55	2,761	-1.99%
2021/09/10	2	13.25	0	0.00	13.25	2	2,967	0.07%
2021/09/07	21	13.40	0	0.00	13.45	21	3,733	0.56%
2021/09/02	0	0.00	1	13.65	13.65	-1	3,895	-0.03%
2021/08/31	0	0.00	3	13.65	13.60	-3	3,894	-0.08%
2021/08/30	0	0.00	10	13.65	13.65	-10	3,894	-0.26%
2021/08/27	17	13.42	0	0.00	13.45	17	3,893	0.44%
2021/08/26	0	0.00	20	13.43	13.35	-20	3,893	-0.51%
2021/08/23	0	0.00	1	13.25	13.30	-1	3,885	-0.03%
2021/08/19	2	12.85	0	0.00	12.55	2	3,876	0.05%
2021/08/18	1	12.65	0	0.00	13.10	1	3,858	0.03%
2021/08/17	2	12.73	0	0.00	12.70	2	3,849	0.05%
2021/08/16	5	13.10	0	0.00	12.90	5	3,840	0.13%
2021/08/13	41	13.50	0	0.00	13.25	41	3,825	1.07%
2021/08/11	21	13.95	0	0.00	13.90	21	3,776	0.56%
2021/08/10	21	14.45	0	0.00	14.45	21	3,743	0.56%
2021/08/09	0	0.00	4	14.93	15.10	-4	3,747	-0.11%
2021/08/06	2	15.63	1	15.30	15.40	1	3,720	0.03%
2021/08/05	12	15.63	80	15.59	15.40	-68	3,689	-1.84%
2021/08/04	4	15.43	0	0.00	15.30	4	3,699	0.11%
2021/08/02	0	0.00	3	15.67	15.35	-3	3,660	-0.08%
2021/07/30	1	15.15	0	0.00	14.95	1	3,564	0.03%
2021/07/28	1	14.45	8	14.45	14.35	-7	3,526	-0.20%
2021/07/26	8	15.30	23	14.88	15.25	-15	3,510	-0.43%
2021/07/23	2	15.15	4	15.11	14.80	-2	3,486	-0.06%
2021/07/22	37	15.72	24	15.89	15.35	13	3,437	0.38%
2021/07/21	33	15.71	42	15.50	15.75	-9	3,261	-0.28%
2021/07/13	10	14.60	0	0.00	14.15	10	3,208	0.31%
2021/07/12	3	14.65	0	0.00	14.70	3	3,192	0.09%
2021/07/09	10	14.55	0	0.00	14.60	10	2,882	0.35%
2021/07/08	0	0.00	1	14.40	14.70	-1	2,942	-0.03%
2021/07/06	30	14.67	0	0.00	14.50	30	3,140	0.96%
2021/07/02	0	0.00	1	14.20	14.40	-1	3,254	-0.03%
2021/07/01	1	13.90	20	14.05	13.90	-19	3,420	-0.56%
2021/06/28	2	14.65	2	14.30	14.25	0	3,406	0.00%
2021/06/25	0	0.00	4	14.71	14.25	-4	3,605	-0.11%
2021/06/24	3	14.25	1	14.45	14.60	2	3,513	0.06%
2021/06/23	20	14.20	0	0.00	13.95	20	3,468	0.58%
2021/06/22	41.1	14.23	10	14.15	13.90	31.1	3,433	0.91%
2021/06/21	11	14.27	0	0.00	14.55	11	3,379	0.33%
2021/06/18	0.2	14.85	17.1	14.81	14.30	-16.9	3,286	-0.51%
2021/06/17	24	15.41	5	15.20	15.55	19	3,109	0.61%
2021/06/16	16.1	15.41	68	15.64	15.50	-52	3,062	-1.70%
2021/06/15	30	15.00	10	14.60	15.10	20	2,612	0.77%
2021/06/11	41	13.67	11.1	13.67	13.75	29.9	2,537	1.18%
2021/06/09	0	0.00	2	12.45	12.20	-2	2,485	-0.08%
2021/06/07	2	12.10	0	0.00	12.10	2	2,489	0.08%
2021/06/02	0	0.00	2	12.50	12.50	-2	2,526	-0.08%
2021/05/21	0	0.00	1	11.60	11.75	-1	2,560	-0.04%
2021/05/19	0	0.00	1.8	11.56	11.60	-1.8	2,582	-0.07%
2021/05/18	0.3	11.11	0	0.00	11.30	0.3	2,583	0.01%
2021/05/17	2.1	10.63	0	0.00	10.40	2.1	2,580	0.08%
2021/05/14	0.1	11.95	0	0.00	11.50	0.1	2,548	0.00%
2021/05/13	0.2	12.00	0.1	12.00	11.70	0.1	2,532	0.01%
2021/05/12	2.3	11.93	1.2	11.96	11.80	1.1	2,508	0.04%
2021/05/07	0	0.00	0.2	13.80	14.10	-0.2	2,453	-0.01%
2021/05/06	0	0.00	0.1	13.85	13.50	-0.1	2,452	0.00%
2021/05/05	2	13.65	0.2	13.84	13.70	1.8	2,453	0.07%
2021/05/03	0	0.00	0.2	15.05	14.30	-0.2	2,455	-0.01%
2021/04/28	0	0.00	0.2	15.30	15.35	-0.2	2,502	-0.01%
2021/04/27	0.1	15.40	0	0.00	15.55	0.1	2,541	0.00%
2021/04/26	0	0.00	0	15.55	15.55	0	2,598	0.00%
2021/04/23	0	0.00	20.2	15.36	15.65	-20.2	2,580	-0.78%
2021/04/22	1	15.65	0	0.00	15.10	1	2,599	0.04%
2021/04/21	0	0.00	1	15.35	15.45	-1	2,583	-0.04%
2021/04/20	0	0.00	20	15.10	15.15	-20	2,722	-0.73%
2021/04/14	0	15.30	10.2	14.59	14.95	-10.2	2,642	-0.39%
2021/04/13	5	15.33	2	15.35	15.00	3	2,593	0.12%
2021/04/12	0	0.00	2.2	14.79	14.45	-2.2	2,456	-0.09%
2021/04/09	22	15.37	31	14.81	14.65	-9	2,405	-0.37%
2021/04/08	42	14.17	2	14.00	14.20	40	2,268	1.76%
2021/04/07	2	14.10	2	13.90	14.15	0	2,206	0.00%
2021/04/06	1	13.35	4	13.46	13.45	-3	2,023	-0.15%
2021/03/31	3	13.65	6	13.51	13.55	-3	2,012	-0.15%
2021/03/30	17	13.62	2	13.53	13.60	15	1,982	0.76%
2021/03/29	0	0.00	3	13.15	13.15	-3	1,746	-0.17%
2021/03/26	0	0.00	4	13.15	13.10	-4	1,754	-0.23%
2021/03/19	4	13.53	0	0.00	13.50	4	1,763	0.23%
2021/03/18	3	13.60	0	0.00	13.50	3	1,731	0.17%
2021/03/17	0	0.00	1	13.50	13.50	-1	1,739	-0.06%
2021/03/16	0.5	13.22	0	0.00	13.20	0.5	1,826	0.03%
2021/03/11	0	13.06	0	0.00	12.95	0	2,033	0.00%
2021/02/19	0	0.00	2	12.70	12.90	-2	2,402	-0.08%
2021/02/17	0	0.00	1.2	12.46	12.50	-1.2	2,396	-0.05%
2021/02/01	2	12.05	0	0.00	12.10	2	2,524	0.08%
2021/01/28	0.1	12.75	0	0.00	12.75	0.1	2,499	0.00%
2021/01/22	2	13.60	0	0.00	13.50	2	2,453	0.08%
2021/01/21	0.4	13.20	4	13.30	13.45	-3.6	2,379	-0.15%
2021/01/19	4	14.00	1	14.05	13.90	3	2,293	0.13%
2021/01/18	0	0.00	4	13.30	13.30	-4	2,176	-0.18%
2021/01/15	1	13.30	0	0.00	13.10	1	2,152	0.05%
2021/01/14	3	13.40	1	13.85	14.00	2	2,092	0.10%
2021/01/13	1	13.50	1	13.70	13.60	0	2,014	0.00%
2021/01/12	0	0.00	9	13.04	13.15	-9	1,817	-0.50%
2021/01/06	0	0.00	20	12.75	12.75	-20	1,766	-1.13%
2021/01/05	29	13.13	0	0.00	13.10	29	1,760	1.65%
2021/01/04	0	0.00	5	12.80	12.90	-5	1,710	-0.29%
2020/12/31	0.3	12.80	0	0.00	12.80	0.3	1,707	0.02%
2020/12/30	0	12.70	2	12.90	12.90	-2	1,706	-0.12%
2020/12/29	0.7	12.83	0	0.00	12.85	0.7	1,709	0.04%
2020/12/25	0	12.60	2	12.85	12.80	-2	1,686	-0.12%
2020/12/24	0	12.60	0	0.00	12.60	0	1,673	0.00%
2020/12/15	0	0.00	5	12.55	12.50	-5	1,691	-0.30%
2020/12/14	10	12.44	10	12.58	12.65	0	1,686	0.00%
2020/12/11	2	12.65	0	0.00	12.40	2	1,673	0.12%
2020/12/10	16	12.82	12	12.90	12.65	4	1,650	0.24%
2020/12/08	1	13.95	0	0.00	13.95	1	1,531	0.07%
2020/12/07	12	14.28	12	14.18	14.35	0	1,538	0.00%
2020/12/01	0	0.00	5	13.45	13.65	-5	1,393	-0.36%
2020/11/30	5	13.39	14	13.51	13.35	-9	1,422	-0.63%
2020/11/27	2	13.10	4	13.23	13.30	-2	1,573	-0.13%
2020/11/25	13	13.01	10	13.10	12.95	3	1,813	0.17%
2020/11/24	13	13.23	1	13.15	13.05	12	1,801	0.67%
2020/11/23	2	12.75	12	13.29	13.55	-10	1,750	-0.57%
2020/11/20	2	12.85	5	12.84	12.85	-3	1,613	-0.19%
2020/11/19	1	12.70	0	0.00	12.70	1	1,603	0.06%
2020/11/18	0	0.00	0	12.35	12.40	0	1,588	0.00%
2020/11/13	2	12.25	0	0.00	12.25	2	1,659	0.12%
2020/11/10	2	12.40	8	12.41	12.35	-6	1,721	-0.35%
2020/11/09	6	12.53	4	12.55	12.50	2	1,712	0.12%
2020/11/04	2	12.05	2	12.15	12.00	0	1,682	0.00%
2020/11/03	2	11.85	0	0.00	11.90	2	1,658	0.12%
2020/10/30	2	11.75	2	12.00	11.75	0	1,672	0.00%
2020/10/29	2	11.85	0	0.00	11.90	2	1,668	0.12%
2020/10/28	2	12.15	0	0.00	12.15	2	1,656	0.12%
2020/10/27	0	0.00	4	12.33	12.30	-4	1,652	-0.24%
2020/10/26	2	12.15	2	12.30	12.25	0	1,644	0.00%
2020/10/23	0	0.00	1	12.20	12.15	-1	1,619	-0.06%
2020/10/22	3	12.15	10	12.25	12.10	-7	1,623	-0.43%
2020/10/21	10	12.35	11	12.44	12.20	-1	1,624	-0.06%
2020/10/20	0	0.00	10.2	12.20	12.25	-10.2	1,612	-0.63%
2020/10/19	0	0.00	2	12.00	12.05	-2	1,595	-0.13%
2020/10/16	4	11.98	8	12.03	11.95	-4	1,592	-0.25%
2020/10/15	2	11.95	4	12.03	11.95	-2	1,587	-0.13%
2020/10/14	10	11.98	10	11.99	12.00	0	1,589	0.00%
2020/10/13	2	11.88	21	11.89	11.90	-19	1,595	-1.19%
2020/10/12	6	11.50	2	11.65	11.45	4	1,582	0.25%
2020/10/08	4	11.63	4	11.73	11.60	0	1,591	0.00%
2020/10/07	6	11.70	14	11.73	11.70	-8	1,597	-0.50%
2020/10/06	6	11.70	10	11.76	11.60	-4	1,602	-0.25%
2020/10/05	2	11.40	0	0.00	11.45	2	1,617	0.12%
2020/09/30	2	11.35	2	11.40	11.40	0	1,659	0.00%
2020/09/29	8	11.40	0	0.00	11.35	8	1,744	0.46%
2020/09/28	6	11.28	4	11.40	11.40	2	1,803	0.11%
2020/09/25	4	11.48	0	0.00	11.20	4	1,814	0.22%
2020/09/24	13	11.60	0	0.00	11.45	13	1,807	0.72%
2020/09/23	4	11.95	0	0.00	11.90	4	1,796	0.22%
2020/09/21	2	12.20	0	0.00	12.20	2	1,804	0.11%
2020/09/18	0	0.00	2	12.40	12.45	-2	1,788	-0.11%
2020/09/15	1	12.35	6	12.30	12.25	-5	1,805	-0.28%
2020/09/14	5	12.05	7	12.21	12.15	-2	1,818	-0.11%
2020/09/11	8	12.15	0	0.00	12.05	8	1,817	0.44%
2020/09/10	9	12.50	1	12.50	12.45	8	1,826	0.44%
2020/09/09	3	12.45	19	12.71	12.80	-16	1,799	-0.89%
2020/09/08	9	12.57	0	0.00	12.50	9	1,793	0.50%
2020/09/07	13	12.77	0	0.00	12.50	13	1,790	0.73%
2020/09/04	7	12.89	8	13.06	13.05	-1	1,752	-0.06%
2020/09/03	7	13.41	4	13.70	13.25	3	1,737	0.17%
2020/09/02	3	13.73	21	13.96	13.20	-18	1,691	-1.06%
2020/09/01	21	13.88	2	13.38	13.90	19	1,569	1.21%
2020/08/31	5	12.70	0	0.00	12.65	5	1,370	0.36%
2020/08/24	0	0.00	6	12.52	12.45	-6	1,465	-0.41%
2020/08/21	1	12.40	0	0.00	12.40	1	1,493	0.07%
2020/08/20	2	12.35	0	0.00	11.90	2	1,496	0.13%
2020/08/19	1	12.95	3	12.90	12.60	-2	1,512	-0.13%
2020/08/14	1	12.75	2	12.75	12.70	-1	1,591	-0.06%
2020/08/13	2	12.30	0	0.00	12.20	2	1,559	0.13%
2020/08/11	0	0.00	4	12.53	12.45	-4	1,555	-0.26%
2020/08/05	2	11.70	0	0.00	11.65	2	1,608	0.12%
2020/07/21	2	12.05	16	12.10	12.10	-14	2,058	-0.68%
2020/07/17	0	0.00	5	11.90	11.90	-5	2,086	-0.24%
2020/07/13	8	12.60	0	0.00	12.50	8	2,161	0.37%
2020/07/10	2	12.75	0	0.00	12.35	2	2,225	0.09%
2020/07/08	0	0.00	2	13.30	13.25	-2	2,287	-0.09%
2020/07/07	5	12.60	0	0.00	12.50	5	2,205	0.23%
2020/07/03	2	12.35	0	0.00	12.20	2	2,129	0.09%
2020/07/02	0	0.00	100	12.18	12.25	-100	2,118	-4.72%
2020/07/01	0	0.00	1	12.35	12.20	-1	2,103	-0.05%
2020/06/30	0	0.00	1	12.20	12.20	-1	2,086	-0.05%
2020/06/29	1	11.85	0	0.00	11.85	1	2,077	0.05%
2020/06/24	1	11.90	6	11.90	11.90	-5	2,073	-0.24%
2020/06/22	1	12.25	0	0.00	12.25	1	2,064	0.05%
2020/06/19	106	12.51	1	12.55	12.50	105	2,055	5.11%	大買/鉅額交易
2020/06/18	1	12.30	5	12.35	12.40	-4	2,038	-0.20%
2020/06/12	1	11.40	2	11.80	11.90	-1	2,009	-0.05%
2020/06/11	0	0.00	6	11.75	11.70	-6	2,008	-0.30%
2020/06/10	3	12.10	0	0.00	12.30	3	1,989	0.15%
2020/06/09	0	0.00	10	12.20	12.20	-10	1,984	-0.50%
2020/06/08	5	13.00	2	13.15	12.85	3	1,969	0.15%
2020/06/05	5	12.90	0	0.00	12.80	5	1,947	0.26%
2020/06/04	2	12.65	0	0.00	12.55	2	1,922	0.10%
2020/06/03	0	0.00	5	12.80	12.55	-5	1,916	-0.26%
2020/05/29	4	12.70	6	12.90	12.55	-2	1,800	-0.11%
2020/05/28	6	12.60	0	0.00	12.60	6	1,750	0.34%
2020/05/27	2	12.35	0	0.00	12.25	2	1,697	0.12%
2020/05/25	6	12.46	6	12.32	12.45	0	1,641	0.00%
2020/05/22	2	12.03	2	11.70	11.95	0	1,568	0.00%
2020/05/15	1	11.40	1	11.45	11.50	0	1,541	0.00%
2020/05/11	0	0.00	20	12.35	12.25	-20	1,408	-1.42%
2020/05/08	20	12.15	0	0.00	12.15	20	1,389	1.44%
2020/05/06	0	0.00	2	11.75	11.45	-2	1,276	-0.16%
2020/05/05	0	0.00	1	11.60	11.40	-1	1,319	-0.08%
2020/05/04	0	0.00	30	11.15	11.25	-30	1,299	-2.31%
2020/04/30	30	11.53	0	0.00	11.60	30	1,279	2.34%
2020/04/28	0	0.00	10	12.30	11.45	-10	1,251	-0.80%
2020/04/27	10	11.75	0	0.00	11.90	10	1,144	0.87%
2020/04/22	0	0.00	20	10.48	10.55	-20	1,032	-1.94%
2020/04/20	22	11.35	20	11.10	11.25	2	989	0.20%
2020/04/17	31	11.57	16	11.55	11.15	15	977	1.53%
2020/04/16	0	0.00	0.3	11.20	11.20	-0.3	924	-0.03%
2020/04/15	0	0.00	2	11.40	10.70	-2	895	-0.22%
2020/04/14	2	11.00	0	0.00	11.00	2	824	0.24%
2020/04/13	0	0.00	27	9.69	10.00	-27	741	-3.64%
2020/04/09	11	9.05	5	9.21	9.09	6	726	0.83%
2020/04/08	0	0.00	9	9.12	9.14	-9	727	-1.24%
2020/04/01	0	0.00	1	8.72	8.66	-1	738	-0.14%
2020/03/31	2	8.48	2	8.57	8.48	0	754	0.00%
2020/03/30	3	8.33	3	8.40	8.43	0	763	0.00%
2020/03/27	8	8.72	3	8.78	8.51	5	773	0.65%
2020/03/26	1	8.23	2	8.31	8.80	-1	776	-0.13%
2020/03/25	0	0.00	6	8.14	8.08	-6	787	-0.76%
2020/03/24	8	7.72	0	0.00	7.72	8	873	0.92%
2020/03/23	2	7.47	0	0.00	7.43	2	946	0.21%
2020/03/18	6	8.19	4	8.29	8.19	2	912	0.22%
2020/03/16	2	8.65	0	0.00	8.63	2	898	0.22%
2020/03/13	5	8.89	7	9.07	9.09	-2	896	-0.22%
2020/03/12	4	10.13	0	0.00	9.83	4	879	0.46%
2020/03/11	9	10.67	9	10.77	10.45	0	864	0.00%
2020/03/10	0	0.00	3	9.93	9.93	-3	825	-0.36%
2020/03/09	4	10.13	0	0.00	10.05	4	820	0.49%
2020/03/05	2	10.50	0	0.00	10.50	2	818	0.24%
2020/03/04	4	10.33	4	10.40	10.40	0	819	0.00%
2020/03/02	2	10.15	2	10.35	10.30	0	816	0.00%
2020/02/26	2	10.65	0	0.00	10.60	2	826	0.24%
2020/02/25	4	10.65	4	10.75	10.80	0	833	0.00%
2020/02/24	6	10.90	0	0.00	10.85	6	866	0.69%
2020/02/21	7	11.14	2	11.30	11.10	5	912	0.55%
2020/02/20	1	11.15	20	11.13	11.20	-19	901	-2.11%
2020/02/19	12	10.74	12	10.86	10.75	0	846	0.00%
2020/02/18	1	10.70	13	10.62	10.70	-12	830	-1.45%
2020/02/17	2	10.25	0	0.00	10.25	2	813	0.25%
2020/02/13	2	10.48	2	10.65	10.50	0	815	0.00%
2020/02/12	10	10.55	10	10.67	10.60	0	815	0.00%
2020/02/11	8	10.75	8	10.89	10.70	0	810	0.00%
2020/02/10	3	10.25	4	10.55	10.60	-1	800	-0.12%
2020/02/07	2	10.25	10	10.42	10.50	-8	796	-1.00%
2020/02/06	18	10.58	18	10.63	10.55	0	784	0.00%
2020/02/04	0	0.00	2	9.75	9.86	-2	730	-0.27%
2020/02/03	2	9.52	0	0.00	9.60	2	736	0.27%
2020/01/31	2	9.92	2	10.05	9.90	0	736	0.00%
2020/01/30	7	10.05	0	0.00	9.88	7	736	0.95%
2020/01/20	0	0.00	6	11.12	10.95	-6	732	-0.82%
2020/01/17	2	10.70	0	0.00	10.70	2	723	0.28%
2020/01/15	2	10.85	0	0.00	10.85	2	726	0.28%
2020/01/13	0	0.00	4	11.03	11.00	-4	738	-0.54%
2020/01/09	3	10.65	3	10.75	10.75	0	768	0.00%
2020/01/08	6	10.80	0	0.00	10.65	6	782	0.77%
2020/01/07	6	11.03	0	0.00	11.00	6	786	0.76%
2020/01/06	4	11.30	0	0.00	11.25	4	787	0.51%
2019/12/31	0	0.00	2	11.45	11.45	-2	814	-0.25%
2019/12/30	4	11.38	1	11.45	11.35	3	872	0.34%
2019/12/27	4	11.63	5	11.82	11.55	-1	903	-0.11%
2019/12/26	14	11.66	17	11.74	11.65	-3	946	-0.32%
2019/12/25	12	11.40	0	0.00	11.30	12	1,207	0.99%
2019/12/24	3	11.57	0	0.00	11.55	3	1,538	0.20%
2019/12/23	2	11.75	3	11.87	11.65	-1	1,574	-0.06%
2019/12/20	10	11.73	1	11.65	11.65	9	1,576	0.57%
2019/12/19	6	12.00	2	12.60	11.85	4	1,557	0.26%
2019/12/18	1	12.00	20	11.63	12.00	-19	1,468	-1.29%
2019/12/17	0	0.00	2	11.00	11.00	-2	1,400	-0.14%
2019/12/16	2	10.60	2	10.80	10.90	0	1,431	0.00%
2019/12/13	0	0.00	1	10.70	10.70	-1	1,436	-0.07%
2019/12/12	0	0.00	1	10.80	10.80	-1	1,453	-0.07%
2019/12/10	2	10.80	0	0.00	10.80	2	1,461	0.14%
2019/12/09	2	11.10	2	11.30	11.10	0	1,467	0.00%
2019/12/06	2	11.05	2	11.20	11.05	0	1,500	0.00%
2019/12/05	0	0.00	2	11.00	11.00	-2	1,561	-0.13%
2019/12/02	2	10.70	0	0.00	10.70	2	1,645	0.12%
2019/11/27	5	11.00	0	0.00	11.00	5	1,642	0.30%
2019/11/26	6	11.02	0	0.00	10.95	6	1,641	0.37%
2019/11/25	6	11.33	6	11.52	11.30	0	1,630	0.00%
2019/11/22	0	0.00	4	11.28	11.20	-4	1,619	-0.25%
2019/11/21	9	11.26	12	11.20	11.00	-3	1,608	-0.19%
2019/11/20	11	11.29	11	11.09	11.35	0	1,570	0.00%
2019/11/19	2	10.35	0	0.00	10.35	2	1,517	0.13%
2019/11/12	2	10.50	0	0.00	10.50	2	1,501	0.13%
2019/11/11	2	10.75	0	0.00	10.55	2	1,501	0.13%
2019/11/08	0	0.00	0	10.80	10.90	0	1,495	0.00%
2019/11/07	0	0.00	11	11.01	10.95	-11	1,492	-0.74%
2019/11/06	3	10.67	0	0.00	10.75	3	1,479	0.20%
2019/11/05	2	10.80	0	0.00	10.80	2	1,475	0.14%
2019/11/04	2	10.80	2	10.90	10.75	0	1,472	0.00%
2019/11/01	2	10.80	0	0.00	10.80	2	1,467	0.14%
2019/10/31	2	10.85	2	10.95	10.75	0	1,463	0.00%
2019/10/29	2	11.00	0	0.00	11.05	2	1,461	0.14%
2019/10/25	2	11.10	0	0.00	11.05	2	1,447	0.14%
2019/10/22	2	11.15	2	11.20	11.15	0	1,437	0.00%
2019/10/18	5	11.27	0	0.00	11.25	5	1,445	0.35%
2019/10/17	3	11.47	13	11.39	11.45	-10	1,435	-0.70%
2019/10/16	3	10.90	0	0.00	10.90	3	1,413	0.21%
2019/10/15	10	11.13	0	0.00	11.05	10	1,402	0.71%
2019/10/09	11	11.32	0	0.00	11.20	11	1,394	0.79%
2019/10/08	11	11.65	0	0.00	11.65	11	1,368	0.80%
2019/10/07	2	12.00	5	11.90	12.00	-3	1,350	-0.22%
2019/10/04	4	12.13	7	12.46	12.10	-3	1,332	-0.23%
2019/10/03	10	12.40	9	12.48	12.50	1	1,269	0.08%
2019/10/02	16	12.45	10	12.55	12.45	6	1,230	0.49%
2019/10/01	15	12.81	2	13.35	12.50	13	1,180	1.10%
2019/09/27	0	0.00	6	12.38	12.90	-6	901	-0.67%
2019/09/26	5	11.30	6	11.71	11.75	-1	561	-0.18%
2019/09/24	0	0.00	5	10.30	10.30	-5	498	-1.00%
2019/09/19	0	0.00	6	10.75	10.70	-6	482	-1.24%
2019/09/17	0	0.00	5	10.40	10.20	-5	441	-1.13%
2019/09/16	0	0.00	5	10.40	10.15	-5	421	-1.19%
2019/09/12	6	10.55	0	0.00	10.35	6	417	1.44%
2019/09/10	0	0.00	10	10.30	10.50	-10	393	-2.54%
2019/09/09	5	10.65	26	10.40	10.20	-21	356	-5.89%
2019/09/06	0	0.00	10	9.80	10.60	-10	288	-3.47%
2019/09/05	11	9.66	0	0.00	9.65	11	207	5.30%
2019/07/11	10	9.03	0	0.00	9.02	10	151	6.59%
2019/06/19	1	8.86	0	0.00	8.87	1	176	0.57%
2019/04/23	10	9.99	0	0.00	9.84	10	372	2.68%
2019/04/17	0	0.00	7	10.05	10.00	-7	372	-1.88%
2019/03/26	10	9.79	0	0.00	9.78	10	340	2.93%
2019/02/25	0	0.00	15	11.10	10.95	-15	253	-5.93%
2019/02/22	10	10.79	10	10.90	10.80	0	226	0.00%
2018/12/11	0	0.00	3	9.88	9.88	-3	302	-0.99%
2018/12/03	0	0.00	0.1	10.40	10.45	-0.1	320	-0.03%
2018/11/16	0	0.00	1	10.10	10.10	-1	450	-0.22%
2018/11/14	0	0.00	2	10.25	10.15	-2	450	-0.44%
2018/11/01	2	10.15	0	0.00	10.15	2	485	0.41%
2018/10/22	0	0.00	2	10.50	10.45	-2	478	-0.42%
2018/10/18	0	0.00	2	9.73	9.74	-2	453	-0.44%
2018/10/15	2	9.16	2	9.37	8.88	0	437	0.00%
2018/10/12	15	9.11	35	9.16	9.06	-20	428	-4.67%
2018/10/11	5	9.54	0	0.00	9.54	5	416	1.20%
2018/10/09	10	10.70	0	0.00	10.60	10	392	2.55%
2018/10/08	5	11.70	0	0.00	11.20	5	369	1.35%
2018/10/02	10	12.25	0	0.00	12.25	10	335	2.98%
2018/09/21	5	12.20	0	0.00	12.15	5	347	1.44%
2018/09/14	0	0.00	10	12.75	12.70	-10	353	-2.83%
2018/09/12	0	0.00	10	12.55	12.20	-10	347	-2.88%
2018/09/10	8	12.55	0	0.00	12.10	8	354	2.26%
2018/09/07	1	12.85	0	0.00	12.85	1	353	0.28%
2018/09/06	10	13.10	0	0.00	13.15	10	352	2.84%
2018/09/05	10	13.40	0	0.00	13.30	10	353	2.83%
2018/08/31	0	0.00	6	13.95	13.60	-6	393	-1.53%
2018/08/23	0	0.00	0.9	12.30	12.40	-0.9	475	-0.20%
2018/08/09	2	13.30	2	13.55	13.05	0	601	0.00%
2018/07/27	0	0.00	1	12.85	12.85	-1	595	-0.17%
2018/07/17	3	12.20	0	0.00	12.20	3	610	0.49%
2018/07/16	0	0.00	1	12.20	12.30	-1	611	-0.16%
2018/07/09	2	12.15	0	0.00	12.15	2	613	0.33%
2018/07/04	10	12.30	0	12.30	12.30	10	611	1.63%
2018/07/02	1	13.15	0	0.00	13.05	1	611	0.16%
2018/06/28	1	13.05	1	13.20	13.00	0	609	0.00%
2018/06/26	1	12.95	0	0.00	13.00	1	611	0.16%
2018/06/25	0	0.00	1	13.35	13.30	-1	609	-0.16%
2018/06/22	0	0.00	2	13.05	13.05	-2	602	-0.33%
2018/06/21	0	0.00	1	13.15	13.10	-1	601	-0.17%
2018/06/20	2	13.05	0	0.00	13.00	2	605	0.33%
2018/06/15	2	13.60	0	0.00	13.55	2	598	0.33%
2018/06/14	2	13.65	19	13.80	13.65	-17	595	-2.85%
2018/06/13	2	13.75	2	14.05	13.90	0	592	0.00%
2018/06/12	5	13.70	0	0.00	13.70	5	597	0.84%
2018/06/08	4	14.29	12	14.10	14.10	-8	615	-1.30%
2018/06/07	0	0.00	5.1	14.82	14.90	-5.1	572	-0.89%
2018/06/05	1	13.70	1	13.95	13.50	0	484	0.00%
2018/06/01	2	13.50	1	13.70	13.50	1	505	0.20%
2018/05/31	4	13.85	2	14.08	13.80	2	495	0.40%
2018/05/30	16	13.59	9	13.59	14.25	7	442	1.58%
2018/05/29	2	12.98	4	12.60	13.00	-2	361	-0.55%
2018/05/21	2	11.85	0	0.00	11.85	2	330	0.61%
2018/05/17	1	11.85	0	0.00	11.80	1	349	0.29%
2018/05/11	0	0.00	2	12.40	12.40	-2	382	-0.52%
2018/05/07	2	11.95	0	0.00	12.05	2	479	0.42%
2018/04/26	0	0.00	2	12.50	12.00	-2	505	-0.40%
2018/04/24	2	12.05	0	0.00	12.10	2	600	0.33%
2018/04/03	2	13.00	0	0.00	13.00	2	698	0.29%
2018/03/27	0	13.40	0	0.00	13.35	0	708	0.00%
2018/03/26	0	0.00	1	13.20	13.35	-1	709	-0.14%
2018/03/23	0	0.00	2	13.35	13.30	-2	712	-0.28%
2018/03/16	2	13.70	3	14.10	13.70	-1	733	-0.14%
2018/03/15	0	0.00	2	13.95	14.00	-2	724	-0.28%
2018/03/08	0	13.40	0	0.00	13.55	0	692	0.00%
2018/03/07	2	13.60	2	13.80	13.50	0	692	0.00%
2018/02/22	0	0.00	2	13.20	13.20	-2	707	-0.28%
2018/02/21	0	0.00	2	13.10	13.05	-2	710	-0.28%
2018/02/12	2	12.75	0	0.00	12.70	2	707	0.28%
2018/02/09	4	12.28	4	12.55	12.45	0	709	0.00%
2018/02/07	0	0.00	2	13.55	13.40	-2	714	-0.28%
2018/02/06	10	13.70	0	0.00	13.10	10	766	1.30%
2018/02/05	1	14.40	0	0.00	14.45	1	761	0.13%
2018/02/02	1	14.70	0	0.00	14.70	1	768	0.13%
2018/01/30	11	15.27	1	15.10	14.95	10	838	1.19%
2018/01/22	0	0.00	21	15.15	14.80	-21	852	-2.46%
2018/01/19	22	15.59	0	0.00	15.10	22	863	2.55%