群益證 (6005)-元大-西門券商分點個股進出

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
26.45
漲跌
▲0.05
漲幅
+0.19%
成交量
14,558張
產業
上市金融類股
354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

群益證 (6005)籌碼相關－元大-西門券商分點個股進出

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

元大-西門券商分點個股進出
元大-西門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
2024/05/17	10	25.99	20	26.18	26.45	-10	16,307	-0.06%
2024/05/16	5.2	26.40	22	26.41	26.40	-16.8	16,162	-0.10%
2024/05/15	5.1	25.32	8	25.51	25.60	-2.9	15,853	-0.02%
2024/05/14	11	24.90	4	24.45	24.95	7	15,703	0.04%
2024/05/13	6	24.68	0.4	24.60	24.60	5.6	15,576	0.04%
2024/05/10	7	24.74	7	24.67	24.80	0	15,450	0.00%
2024/05/09	5.2	23.96	10	24.35	23.75	-4.8	15,082	-0.03%
2024/05/08	12	24.35	17.2	24.56	24.15	-5.2	14,783	-0.04%
2024/05/07	12	26.35	4.3	26.01	25.75	7.7	14,178	0.05%
2024/05/06	2	26.55	2	26.73	26.95	0	13,812	0.00%
2024/05/03	1	26.45	2.4	26.47	26.20	-1.4	13,611	-0.01%
2024/05/02	0.7	25.39	3.2	25.65	25.80	-2.5	13,337	-0.02%
2024/04/30	0.5	24.95	4	24.95	24.90	-3.5	13,052	-0.03%
2024/04/29	3	25.05	14	24.88	24.95	-11	12,951	-0.08%
2024/04/26	0	0.00	3	24.05	23.90	-3	12,610	-0.02%
2024/04/25	10	24.12	2	24.28	23.85	8	12,448	0.06%
2024/04/24	4.2	24.20	0	0.00	24.50	4.2	12,287	0.03%
2024/04/23	0.2	24.45	2	24.58	24.30	-1.8	11,977	-0.02%
2024/04/22	10	24.75	292	23.98	24.70	-282	11,562	-2.44%	大賣/鉅額交易
2024/04/19	3	22.63	265	22.99	23.50	-262	10,678	-2.45%	大賣/鉅額交易
2024/04/18	73	23.23	7	22.52	23.20	66	9,965	0.66%
2024/04/17	1.1	21.10	0	0.00	21.20	1.1	9,257	0.01%
2024/04/16	2	21.00	25.5	20.90	21.05	-23.5	9,106	-0.26%
2024/04/15	2	21.38	4	21.35	21.60	-2	8,867	-0.02%
2024/04/12	12	21.52	14	21.62	21.75	-2	8,757	-0.02%
2024/04/11	5	21.48	2	21.55	21.55	3	8,604	0.03%
2024/04/10	384.5	21.29	0	0.00	21.35	384.5	8,450	4.55%	大買/鉅額交易
2024/04/09	12	21.10	0	0.00	21.40	12	8,264	0.15%
2024/04/08	6	21.44	15.1	21.00	21.45	-9.1	7,941	-0.11%
2024/04/03	0	0.00	1	19.80	19.75	-1	7,514	-0.01%
2024/04/02	1	19.75	8	19.80	19.70	-7	7,444	-0.09%
2024/04/01	0	0.00	2	19.70	19.70	-2	7,328	-0.03%
2024/03/29	1	19.15	2	19.15	19.15	-1	7,007	-0.01%
2024/03/28	8	18.95	0	0.00	18.95	8	6,912	0.12%
2024/03/27	0	0.00	5	19.06	19.05	-5	6,710	-0.07%
2024/03/26	5	18.90	2	18.75	18.90	3	6,617	0.05%
2024/03/25	1	19.05	7	19.04	19.00	-6	6,522	-0.09%
2024/03/22	2	19.05	2	18.95	19.10	0	6,484	0.00%
2024/03/21	0	0.00	21	19.07	19.15	-21	6,322	-0.33%
2024/03/20	2	18.50	1	18.65	18.50	1	5,987	0.02%
2024/03/19	1	18.85	1	18.85	18.85	0	5,893	0.00%
2024/03/18	1	18.75	5	18.60	18.70	-4	5,813	-0.07%
2024/03/15	9	18.68	10.3	18.65	18.60	-1.3	5,680	-0.02%
2024/03/14	6.5	18.81	9.2	19.06	18.80	-2.7	5,393	-0.05%
2024/03/13	0	0.00	8.2	18.32	18.45	-8.2	4,828	-0.17%
2024/03/12	8.2	18.28	5	18.26	18.35	3.2	4,662	0.07%
2024/03/11	16	18.05	20	18.10	18.10	-4	4,528	-0.09%
2024/03/08	38.2	17.88	1	18.00	17.80	37.2	4,369	0.85%
2024/03/07	6.3	17.92	2	17.95	18.00	4.3	4,093	0.11%
2024/03/06	1	17.70	5	17.72	17.75	-4	3,869	-0.10%
2024/03/05	1	17.55	9	17.59	17.60	-8	3,824	-0.21%
2024/03/04	1	17.25	0	0.00	17.30	1	3,724	0.03%
2024/03/01	1	17.05	1	16.95	17.05	0	3,648	0.00%
2024/02/29	0	0.00	35	16.74	16.75	-35	3,557	-0.98%
2024/02/26	30	16.40	0	0.00	16.40	30	3,361	0.89%
2024/02/23	11	16.50	0	0.00	16.45	11	3,362	0.33%
2024/02/22	0	0.00	2	16.40	16.45	-2	3,387	-0.06%
2024/02/19	0	0.00	1	16.60	16.55	-1	3,366	-0.03%
2024/02/16	0	0.00	10	16.30	16.40	-10	3,371	-0.30%
2024/02/15	0	0.00	7	16.14	16.15	-7	3,298	-0.21%
2024/01/31	0	0.00	10	16.10	16.10	-10	3,238	-0.31%
2024/01/30	0	0.00	11	16.10	16.10	-11	3,229	-0.34%
2024/01/29	0	0.00	20	16.15	16.20	-20	3,237	-0.62%
2024/01/26	0	0.00	5	16.15	16.15	-5	3,232	-0.15%
2024/01/17	6	15.63	0	0.00	15.50	6	3,145	0.19%
2024/01/16	2	15.85	0	0.00	15.85	2	3,090	0.06%
2024/01/09	0	0.00	3	16.20	16.15	-3	3,150	-0.10%
2024/01/08	0	0.00	2	16.40	16.30	-2	3,132	-0.06%
2024/01/05	0	0.00	11	16.15	16.15	-11	3,068	-0.36%
2024/01/04	1	16.10	0	0.00	16.10	1	3,096	0.03%
2024/01/03	0	0.00	1	16.10	16.05	-1	3,178	-0.03%
2024/01/02	3	16.30	0	0.00	16.30	3	3,129	0.10%
2023/12/29	0	16.30	1	16.30	16.35	-1	3,083	-0.03%
2023/12/28	1	16.15	0	0.00	16.15	1	3,054	0.03%
2023/12/25	0	0.00	7	15.90	15.85	-7	3,010	-0.23%
2023/12/22	5	15.90	0	0.00	15.85	5	3,017	0.17%
2023/12/21	0	0.00	1	16.05	15.95	-1	2,981	-0.03%
2023/12/20	1	15.95	0	0.00	16.10	1	2,957	0.03%
2023/12/19	6	15.94	0	0.00	16.00	6	2,935	0.20%
2023/12/15	0	0.00	14	16.25	16.20	-14	2,911	-0.48%
2023/12/14	0	0.00	11	16.15	16.15	-11	2,793	-0.39%
2023/12/12	2	15.95	2	16.00	15.90	0	2,721	0.00%
2023/12/06	2	15.45	40	15.53	15.55	-38	2,541	-1.49%
2023/12/05	0	0.00	9	15.45	15.45	-9	2,539	-0.35%
2023/11/30	4	15.45	2	15.40	15.40	2	2,452	0.08%
2023/11/29	0	0.00	2	15.45	15.45	-2	2,383	-0.08%
2023/11/27	6	15.40	0	0.00	15.25	6	2,350	0.26%
2023/11/21	0	0.00	2	15.38	15.45	-2	2,307	-0.09%
2023/11/17	0	0.00	0.4	15.15	15.20	-0.4	2,263	-0.02%
2023/11/16	0	0.00	2	15.00	15.05	-2	2,246	-0.09%
2023/11/15	0	0.00	2	14.98	15.05	-2	2,254	-0.09%
2023/11/13	0	0.00	2	14.70	14.65	-2	2,250	-0.09%
2023/11/09	0	0.00	3	14.72	14.70	-3	2,323	-0.13%
2023/11/06	0	0.00	25	14.77	14.80	-25	2,567	-0.97%
2023/11/02	0	0.00	4	14.54	14.50	-4	2,632	-0.15%
2023/11/01	0	0.00	2	14.38	14.40	-2	2,696	-0.07%
2023/10/27	0	0.00	40	14.46	14.45	-40	3,001	-1.33%
2023/10/26	0	0.00	3	14.35	14.35	-3	3,111	-0.10%
2023/10/25	0	0.00	1	14.60	14.60	-1	3,197	-0.03%
2023/10/24	0	0.00	1	14.55	14.45	-1	3,314	-0.03%
2023/10/23	0.1	14.50	5	14.35	14.35	-4.9	3,499	-0.14%
2023/10/20	0	0.00	4	14.53	14.50	-4	3,688	-0.11%
2023/10/19	0	0.00	5	14.64	14.65	-5	3,776	-0.13%
2023/10/18	1	14.40	11	14.47	14.80	-10	3,847	-0.26%
2023/10/17	1	14.45	0	0.00	14.45	1	3,776	0.03%
2023/10/13	2	14.50	0	0.00	14.60	2	3,935	0.05%
2023/10/12	0	0.00	1	14.55	14.60	-1	4,104	-0.02%
2023/10/11	4	14.60	0	0.00	14.60	4	4,171	0.10%
2023/10/06	0.1	14.50	1	14.45	14.45	-0.9	4,157	-0.02%
2023/10/04	0.2	14.55	0	0.00	14.20	0.2	4,340	0.00%
2023/10/03	0	0.00	3	14.62	14.55	-3	4,354	-0.07%
2023/10/02	0	0.00	2	14.65	14.65	-2	4,426	-0.05%
2023/09/25	0	0.00	10	14.80	14.75	-10	4,573	-0.22%
2023/09/22	0	0.00	37	14.71	14.65	-37	4,622	-0.80%
2023/09/21	0	0.00	4	14.75	14.75	-4	4,630	-0.09%
2023/09/20	0	0.00	2	15.05	15.00	-2	4,599	-0.04%
2023/09/19	0	0.00	3	15.15	15.10	-3	4,641	-0.06%
2023/09/18	0	0.00	4	15.10	15.05	-4	4,679	-0.09%
2023/09/14	10	15.10	27	15.07	15.20	-17	4,690	-0.36%
2023/09/13	0	0.00	1	14.85	14.80	-1	4,656	-0.02%
2023/09/07	1	14.75	0	0.00	14.70	1	4,990	0.02%
2023/09/05	0	0.00	7.2	14.93	14.90	-7.2	5,173	-0.14%
2023/09/04	1	14.95	55	14.94	14.95	-54	5,546	-0.97%
2023/08/31	2	14.80	0	0.00	14.80	2	5,726	0.03%
2023/08/30	0	0.00	22	14.93	14.95	-22	5,839	-0.38%
2023/08/25	9	14.85	0	0.00	14.85	9	5,984	0.15%
2023/08/22	3	14.70	0	0.00	14.70	3	6,065	0.05%
2023/08/21	0	0.00	0.6	14.80	14.80	-0.6	6,062	-0.01%
2023/08/18	4	14.74	0	0.00	14.65	4	6,048	0.07%
2023/08/17	1	14.40	0	0.00	14.65	1	6,052	0.02%
2023/08/16	4	14.64	0	0.00	14.65	4	6,031	0.07%
2023/08/14	7	14.86	0	0.00	14.80	7	6,201	0.11%
2023/08/11	1	15.15	1	15.15	15.15	0	6,164	0.00%
2023/08/10	9	15.12	0	0.00	15.00	9	6,142	0.15%
2023/08/09	44	15.25	0	0.00	15.30	44	6,466	0.68%
2023/08/08	2	15.35	0	0.00	15.40	2	6,582	0.03%
2023/08/07	4	15.33	0	0.00	15.45	4	6,579	0.06%
2023/08/02	21	15.43	0	0.00	15.35	21	6,546	0.32%
2023/08/01	5	15.82	10	15.80	15.90	-5	6,439	-0.08%
2023/07/28	7	15.81	5	15.95	15.95	2	6,416	0.03%
2023/07/27	10	15.94	2	15.85	15.95	8	6,368	0.13%
2023/07/26	20	15.94	2	15.85	15.85	18	6,256	0.29%
2023/07/25	0	0.00	9	15.53	15.55	-9	6,067	-0.15%
2023/07/24	5	15.10	26	15.10	15.10	-21	5,905	-0.36%
2023/07/21	1	15.00	25	15.09	15.00	-24	5,819	-0.41%
2023/07/20	28	14.91	20	15.10	15.15	8	5,808	0.14%
2023/07/19	1	14.95	5	15.10	14.95	-4	5,807	-0.07%
2023/07/18	21	15.00	6	15.10	14.85	15	5,810	0.26%
2023/07/17	26	14.92	15	15.00	15.05	11	5,835	0.19%
2023/07/13	24	14.30	0	0.00	14.25	24	5,874	0.41%
2023/07/12	1	14.50	0	0.00	14.50	1	6,064	0.02%
2023/07/11	0	0.00	34	14.57	14.60	-34	6,310	-0.54%
2023/07/10	6	14.53	0	0.00	14.30	6	6,216	0.10%
2023/07/07	0	0.00	10	14.47	14.40	-10	6,164	-0.16%
2023/07/06	8	14.31	0	0.00	14.20	8	6,174	0.13%
2023/07/05	2	14.45	0	0.00	14.45	2	6,114	0.03%
2023/07/04	1	14.45	0	0.00	14.45	1	6,099	0.02%
2023/07/03	6	14.44	0	0.00	14.50	6	6,080	0.10%
2023/06/30	2	14.15	0	0.00	14.25	2	6,065	0.03%
2023/06/29	0	0.00	25	14.22	14.25	-25	6,031	-0.41%
2023/06/27	8	14.23	5	14.10	14.15	3	5,985	0.05%
2023/06/26	1	14.35	15	14.45	14.40	-14	5,939	-0.24%
2023/06/21	1	14.50	0	0.00	14.55	1	5,909	0.02%
2023/06/19	1	14.55	0	0.00	14.50	1	5,906	0.02%
2023/06/16	2	14.70	0	0.00	14.60	2	5,887	0.03%
2023/06/15	5	14.57	0	0.00	14.55	5	5,862	0.09%
2023/06/14	1	14.65	6	14.70	14.65	-5	5,828	-0.09%
2023/06/13	0	0.00	5	14.73	14.80	-5	5,787	-0.09%
2023/06/12	4	14.41	0	0.00	14.45	4	5,707	0.07%
2023/06/09	29	14.72	11	14.80	14.65	18	5,633	0.32%
2023/06/08	45.3	15.01	7	15.33	14.95	38.3	5,535	0.69%
2023/06/07	10.4	14.53	9	14.50	14.50	1.4	5,193	0.03%
2023/06/06	13.1	14.36	0	0.00	14.25	13.1	5,100	0.26%
2023/06/05	3.4	14.25	0	0.00	14.30	3.4	5,040	0.07%
2023/06/02	21	14.03	4	14.08	14.05	17	4,950	0.34%
2023/06/01	16	13.85	2	13.95	13.95	14	4,861	0.29%
2023/05/31	0	0.00	1	13.90	13.90	-1	4,840	-0.02%
2023/05/30	12	13.93	0	0.00	13.95	12	4,827	0.25%
2023/05/29	0	0.00	37	13.85	13.85	-37	4,847	-0.76%
2023/05/26	5	13.73	3	13.67	13.70	2	4,834	0.04%
2023/05/25	7	13.61	5	13.60	13.65	2	4,836	0.04%
2023/05/24	57	13.69	0	0.00	13.70	57	4,863	1.17%
2023/05/22	11	13.45	4	13.53	13.55	7	4,851	0.14%
2023/05/19	15	13.46	0	0.00	13.50	15	4,841	0.31%
2023/05/18	13	13.33	0	0.00	13.45	13	4,776	0.27%
2023/05/16	0	0.00	5	13.25	13.25	-5	4,571	-0.11%
2023/05/15	15	13.08	0	0.00	13.10	15	4,554	0.33%
2023/05/12	26	13.30	19	13.45	13.30	7	4,215	0.17%
2023/05/11	6	13.67	1	13.80	13.70	5	4,114	0.12%
2023/05/10	2	13.78	0	0.00	13.85	2	4,121	0.05%
2023/05/09	36	13.95	15	13.90	13.85	21	4,082	0.51%
2023/05/08	11	14.10	0	0.00	14.05	11	4,056	0.27%
2023/05/05	26	13.93	15	14.05	13.85	11	4,040	0.27%
2023/05/04	15	13.97	8	14.05	14.10	7	4,009	0.17%
2023/05/03	0	0.00	8	13.75	13.95	-8	3,936	-0.20%
2023/05/02	9	13.73	0	0.00	13.70	9	3,919	0.23%
2023/04/26	0	0.00	1	13.55	13.60	-1	3,866	-0.03%
2023/04/25	1	13.40	0	0.00	13.50	1	3,825	0.03%
2023/04/24	0	0.00	4	13.58	13.60	-4	3,751	-0.11%
2023/04/21	2	13.45	0	0.00	13.45	2	3,672	0.05%
2023/04/20	1	13.55	4	13.76	13.70	-3	3,588	-0.08%
2023/04/19	1	13.55	13	13.80	13.85	-12	3,503	-0.34%
2023/04/18	0	0.00	14	13.56	13.40	-14	3,290	-0.43%
2023/04/17	14	13.31	24	13.43	13.35	-10	3,165	-0.32%
2023/04/14	61	13.54	3	13.10	13.70	58	2,893	2.00%
2023/04/06	0.2	12.05	0	0.00	12.00	0.2	2,459	0.01%
2023/03/21	0	0.00	0.2	12.05	12.05	-0.2	2,502	-0.01%
2023/03/20	19	11.99	37.6	12.02	12.00	-18.6	2,494	-0.74%
2023/03/15	0	0.00	0.1	11.70	11.70	-0.1	2,390	-0.01%
2023/03/14	0	11.95	0	0.00	11.75	0	2,385	0.00%
2023/03/13	0	0.00	10	11.85	12.00	-10	2,368	-0.42%
2023/03/09	20	12.25	0	0.00	12.20	20	2,402	0.83%
2023/03/03	1	11.90	0	0.00	11.85	1	2,433	0.04%
2023/03/02	2	11.75	0	0.00	11.85	2	2,432	0.08%
2023/03/01	2	11.95	1	11.95	11.90	1	2,409	0.04%
2023/02/21	30	11.95	0	0.00	11.95	30	2,276	1.32%
2023/02/16	12	11.80	0	0.00	11.75	12	2,286	0.52%
2023/02/15	1	11.90	0	0.00	11.85	1	2,308	0.04%
2023/02/10	1	11.90	0	0.00	11.90	1	2,327	0.04%
2023/02/09	10	12.30	0	0.00	12.15	10	2,272	0.44%
2023/02/02	0	0.00	0.1	11.60	11.75	-0.1	2,055	0.00%
2023/02/01	0.1	11.65	0	0.00	11.50	0.1	2,090	0.00%
2023/01/05	1	10.95	0	0.00	10.95	1	2,204	0.05%
2023/01/03	1.3	10.76	0	0.00	10.75	1.3	2,244	0.06%
2022/12/30	1	10.80	0	0.00	10.85	1	2,267	0.04%
2022/12/29	1.2	10.74	30	10.75	10.70	-28.8	2,271	-1.27%
2022/12/20	1	11.05	0	0.00	11.15	1	2,299	0.04%
2022/12/13	0	0.00	1	11.40	11.50	-1	2,229	-0.04%
2022/12/01	40	11.77	25	11.80	11.75	15	2,188	0.69%
2022/11/18	1	10.95	0	0.00	10.95	1	2,092	0.05%
2022/11/14	0	0.00	0.1	11.10	11.10	-0.1	2,030	0.00%
2022/11/10	0	0.00	2	10.65	10.70	-2	1,970	-0.10%
2022/11/09	1	10.75	10	10.70	10.75	-9	1,968	-0.46%
2022/11/08	0	0.00	1.1	10.45	10.45	-1.1	1,943	-0.06%
2022/11/03	0	0.00	10	10.25	10.25	-10	2,016	-0.50%
2022/11/02	0	0.00	3	10.30	10.30	-3	2,019	-0.15%
2022/11/01	0	0.00	10	10.15	10.20	-10	2,025	-0.49%
2022/10/28	3	10.10	3	10.25	10.00	0	2,047	0.00%
2022/10/26	0	0.00	10	9.99	10.00	-10	2,012	-0.50%
2022/10/25	10	9.85	0	0.00	9.85	10	1,993	0.50%
2022/10/24	2	10.10	0	0.00	9.97	2	1,975	0.10%
2022/10/19	0	0.00	3.7	10.18	10.05	-3.7	1,874	-0.20%
2022/10/18	0	0.00	2.5	10.08	10.10	-2.5	1,871	-0.13%
2022/10/14	0	10.20	0.1	10.20	10.15	-0.1	1,853	-0.01%
2022/10/13	0.1	10.10	0.4	10.10	10.05	-0.3	1,868	-0.02%
2022/10/12	0	0.00	10.1	10.20	10.25	-10.1	1,862	-0.54%
2022/10/11	10	10.05	0	0.00	10.15	10	1,879	0.53%
2022/10/07	10	10.50	0	0.00	10.40	10	1,924	0.52%
2022/10/06	0	0.00	0	10.70	10.65	0	2,032	0.00%
2022/10/05	0	0.00	10.2	10.65	10.65	-10.2	2,173	-0.47%
2022/10/04	10	10.50	0.2	10.55	10.50	9.8	2,318	0.42%
2022/10/03	0	0.00	0.4	10.53	10.45	-0.4	2,396	-0.02%
2022/09/30	0	0.00	1.6	10.40	10.55	-1.6	2,452	-0.07%
2022/09/29	0	0.00	0.8	10.34	10.40	-0.8	2,465	-0.03%
2022/09/28	0	0.00	2	10.15	10.10	-2	2,469	-0.08%
2022/09/27	0	0.00	1	10.55	10.50	-1	2,460	-0.04%
2022/09/26	2.1	10.73	0	0.00	10.75	2.1	2,447	0.09%
2022/09/23	1	10.95	0	0.00	11.00	1	2,467	0.04%
2022/09/22	2	11.00	0	0.00	11.00	2	2,506	0.08%
2022/09/19	0.1	11.20	0	0.00	11.20	0.1	2,546	0.00%
2022/09/12	19	11.66	21	11.75	11.70	-2	2,662	-0.08%
2022/09/08	0	0.00	2	11.50	11.55	-2	2,731	-0.07%
2022/09/06	3	11.52	0	0.00	11.45	3	2,766	0.11%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/09/01	0.2	11.85	0	0.00	11.85	0.2	2,839	0.01%
2022/08/29	1	11.90	0.2	12.00	11.90	0.8	2,799	0.03%
2022/08/25	1	12.05	0	0.00	12.10	1	2,783	0.04%
2022/08/24	0	0.00	1	12.05	12.05	-1	2,796	-0.04%
2022/08/17	1	12.20	0	0.00	12.20	1	2,906	0.03%
2022/08/16	0	0.00	0.2	12.15	12.25	-0.2	2,914	-0.01%
2022/08/15	0	0.00	0.1	12.20	12.20	-0.1	2,907	0.00%
2022/08/11	0	0.00	0.1	11.75	11.90	-0.1	2,889	0.00%
2022/08/10	0	0.00	0.2	11.67	11.60	-0.2	2,893	-0.01%
2022/08/04	1	11.10	0	0.00	11.15	1	3,164	0.03%
2022/08/03	2	11.25	0	0.00	11.15	2	3,230	0.06%
2022/08/02	0	0.00	2	11.35	11.25	-2	3,263	-0.06%
2022/08/01	1	11.55	0	0.00	11.55	1	3,330	0.03%
2022/07/29	1	11.45	0	0.00	11.40	1	3,354	0.03%
2022/07/28	2	11.45	0	0.00	11.45	2	3,349	0.06%
2022/07/25	0	0.00	0.1	11.50	11.40	-0.1	3,363	0.00%
2022/07/21	0	0.00	1	11.10	11.15	-1	3,474	-0.03%
2022/07/20	1.3	11.21	0.1	11.25	11.05	1.3	3,513	0.04%
2022/07/19	1	10.90	0	0.00	11.00	1	3,590	0.03%
2022/07/18	5	10.80	5.1	10.90	10.85	-0.1	3,611	0.00%
2022/07/15	1.5	10.90	0	0.00	10.75	1.5	3,589	0.04%
2022/07/14	4	11.00	0	0.00	11.15	4	3,542	0.11%
2022/07/13	4	12.60	2	12.60	12.65	2	3,433	0.06%
2022/07/12	1.8	12.81	0	0.00	12.50	1.8	3,354	0.05%
2022/07/11	0.3	13.22	0	0.00	13.20	0.3	3,228	0.01%
2022/07/08	11	13.65	0	0.00	13.60	11	3,170	0.35%
2022/07/07	0.2	13.60	1	13.55	13.65	-0.8	3,146	-0.03%
2022/07/06	2	13.65	0	0.00	13.60	2	3,146	0.06%
2022/07/01	2.1	13.87	0	0.00	13.55	2.1	3,574	0.06%
2022/06/30	0	0.00	1	14.10	14.00	-1	3,545	-0.03%
2022/06/28	0	0.00	2	14.40	14.30	-2	3,507	-0.06%
2022/06/24	1	14.20	0	0.00	14.30	1	3,536	0.03%
2022/06/22	1	13.95	0	0.00	14.10	1	3,549	0.03%
2022/06/21	0	0.00	5	14.20	14.25	-5	3,524	-0.14%
2022/06/17	0	0.00	1	14.15	14.05	-1	3,441	-0.03%
2022/06/15	1	14.35	0	0.00	14.40	1	3,439	0.03%
2022/06/14	1	14.20	0	0.00	14.35	1	3,463	0.03%
2022/06/06	1	14.75	0	0.00	14.85	1	3,511	0.03%
2022/06/01	1	14.85	0	0.00	14.80	1	3,667	0.03%
2022/05/31	1	14.70	0.1	14.95	14.85	1	3,668	0.03%
2022/05/30	4	14.80	2	14.73	14.85	2	3,660	0.05%
2022/05/26	3	14.15	0	0.00	14.15	3	3,641	0.08%
2022/05/24	3	14.07	0	0.00	14.00	3	3,773	0.08%
2022/05/23	0	0.00	2	14.20	14.10	-2	3,752	-0.05%
2022/05/19	3	14.05	6	14.06	14.05	-3	3,809	-0.08%
2022/05/18	1	14.25	0	14.95	14.40	1	3,797	0.03%
2022/05/17	2	14.20	0	0.00	14.15	2	3,788	0.05%
2022/05/16	4	14.01	0	14.10	14.10	4	3,786	0.11%
2022/05/13	2.1	14.17	0	0.00	14.25	2.1	3,752	0.05%
2022/05/12	3.4	14.28	3	14.18	14.00	0.4	3,756	0.01%
2022/05/11	2.5	14.86	31	14.90	14.85	-28.5	3,613	-0.79%
2022/05/10	3	15.20	0	0.00	15.15	3	3,549	0.08%
2022/05/09	13	15.30	10	15.40	15.15	3	3,531	0.08%
2022/05/06	6	15.67	6	15.65	15.75	0	3,470	0.00%
2022/05/05	1	15.95	1	15.95	15.90	0	3,496	0.00%
2022/05/03	2	15.83	0	0.00	15.85	2	3,563	0.06%
2022/04/28	5	15.60	1	15.55	15.55	4	3,654	0.11%
2022/04/27	6	15.54	1	15.70	15.55	5	3,652	0.14%
2022/04/26	8	15.90	0	0.00	15.90	8	3,649	0.22%
2022/04/25	2.1	15.90	0	0.00	15.80	2.1	3,616	0.06%
2022/04/22	15	16.16	0	0.00	16.20	15	3,596	0.42%
2022/04/20	1	16.15	0	0.00	16.15	1	3,754	0.03%
2022/04/19	2	16.15	5.1	16.15	16.20	-3.1	3,782	-0.08%
2022/04/18	13	16.06	0	0.00	16.00	13	3,853	0.34%
2022/04/15	3	16.18	0	0.00	16.20	3	3,856	0.08%
2022/04/13	1	16.25	0	0.00	16.25	1	3,907	0.03%
2022/04/11	11.1	16.29	0	0.00	16.30	11.1	3,900	0.28%
2022/04/08	1	16.70	18	16.65	16.70	-17	3,776	-0.45%
2022/03/23	1	16.30	0.2	16.30	16.20	0.8	3,622	0.02%
2022/03/21	2	16.35	0	0.00	16.40	2	3,604	0.06%
2022/03/18	3	16.20	0	0.00	16.25	3	3,629	0.08%
2022/03/17	2	16.05	3	16.20	16.15	-1	3,591	-0.03%
2022/03/10	0	0.00	1	15.75	15.75	-1	3,641	-0.03%
2022/03/09	2	15.18	0	0.00	15.40	2	3,615	0.06%
2022/03/08	1	15.05	0	0.00	15.05	1	3,614	0.03%
2022/03/07	0	0.00	37	15.55	15.30	-37	3,576	-1.03%
2022/03/04	6	15.91	0	0.00	15.90	6	3,506	0.17%
2022/03/03	2	16.00	0	0.00	16.05	2	3,539	0.06%
2022/03/01	5	15.95	1	16.00	16.00	4	3,578	0.11%
2022/02/25	4	15.68	0	0.00	15.70	4	3,584	0.11%
2022/02/24	9	15.78	0	0.00	15.75	9	3,581	0.25%
2022/02/23	11	16.10	0	0.00	16.10	11	3,493	0.31%
2022/02/22	4	16.10	0	0.00	16.05	4	3,614	0.11%
2022/02/16	0	0.00	0.8	16.30	16.35	-0.8	3,905	-0.02%
2022/02/14	15	16.26	0	0.00	16.25	15	3,939	0.38%
2022/02/10	14	16.75	0	0.00	16.80	14	4,024	0.35%
2022/02/08	1	16.65	0	0.00	16.80	1	4,121	0.02%
2022/01/25	5	16.15	0	0.00	16.15	5	4,076	0.12%
2022/01/24	2	16.25	0	0.00	16.35	2	4,037	0.05%
2022/01/21	2	16.53	0	0.00	16.45	2	4,014	0.05%
2022/01/20	0.1	16.70	0	0.00	16.75	0.1	3,959	0.00%
2022/01/19	3	16.70	0	0.00	16.60	3	3,927	0.08%
2022/01/17	4	16.88	0	0.00	16.85	4	3,856	0.10%
2022/01/14	0	0.00	10	17.20	17.10	-10	3,787	-0.26%
2022/01/13	10	17.20	100	17.20	17.25	-90	3,746	-2.40%
2022/01/11	20	16.98	2.5	17.02	17.00	17.5	3,611	0.49%
2022/01/10	0	0.00	2	17.00	16.95	-2	3,550	-0.06%
2022/01/05	0	0.00	4	16.80	16.90	-4	3,444	-0.12%
2022/01/04	1	16.90	0	0.00	16.95	1	3,433	0.03%
2021/12/24	10	16.50	0	0.00	16.55	10	3,310	0.30%
2021/12/21	0	0.00	4	16.35	16.55	-4	3,319	-0.12%
2021/12/14	3	16.52	30	16.55	16.40	-27	3,425	-0.79%
2021/12/13	1	16.70	0	0.00	16.75	1	3,396	0.03%
2021/12/10	1	16.65	0	0.00	16.75	1	3,389	0.03%
2021/12/09	0	0.00	0.1	16.75	16.70	-0.1	3,390	0.00%
2021/12/08	2	16.70	30	16.70	16.60	-28	3,382	-0.83%
2021/12/06	18	16.35	0	0.00	16.35	18	3,321	0.54%
2021/12/02	12	16.10	2	16.10	16.20	10	3,336	0.30%
2021/11/29	0	0.00	1	16.15	16.10	-1	3,310	-0.03%
2021/11/26	3	16.18	40	16.35	16.25	-37	3,281	-1.13%
2021/11/19	1	16.60	0	0.00	16.70	1	3,250	0.03%
2021/11/18	1	16.70	5.2	16.80	16.80	-4.2	3,182	-0.13%
2021/11/17	0	0.00	5.1	16.35	16.50	-5.1	2,998	-0.17%
2021/11/15	0	0.00	2	16.10	16.10	-2	2,937	-0.07%
2021/11/12	0.1	16.00	1	16.00	15.95	-0.9	2,970	-0.03%
2021/11/10	0	0.00	0.1	15.70	15.70	-0.1	3,100	0.00%
2021/11/08	0	0.00	2	15.45	15.70	-2	3,053	-0.07%
2021/11/05	1	15.10	5	15.15	15.25	-4	3,039	-0.13%
2021/11/04	40	15.25	0	0.00	15.20	40	3,097	1.29%
2021/11/03	1	15.15	0	0.00	15.30	1	3,169	0.03%
2021/10/20	0	0.00	7.4	15.35	15.30	-7.4	4,173	-0.18%
2021/10/12	1	14.90	0	0.00	14.90	1	4,732	0.02%
2021/10/08	2	15.10	0	0.00	15.05	2	4,850	0.04%
2021/10/07	0	0.00	0.1	15.15	15.05	-0.1	4,903	0.00%
2021/10/06	0	0.00	1	14.90	15.00	-1	5,019	-0.02%
2021/10/05	1	14.55	0	0.00	14.90	1	5,051	0.02%
2021/10/04	1.1	14.71	0	0.00	14.70	1.1	5,094	0.02%
2021/09/30	0	0.00	2	15.18	15.20	-2	5,188	-0.04%
2021/09/29	0	0.00	0.1	15.31	15.20	-0.1	5,348	0.00%
2021/09/28	0	0.00	2	15.35	15.40	-2	5,436	-0.04%
2021/09/23	4	15.15	0	0.00	15.25	4	5,726	0.07%
2021/09/22	0	0.00	1	15.00	14.95	-1	5,777	-0.02%
2021/09/09	4	15.15	0	0.00	15.10	4	6,168	0.06%
2021/08/31	0	0.00	14	15.83	15.85	-14	6,467	-0.22%
2021/08/30	0	0.00	2	15.80	15.85	-2	6,613	-0.03%
2021/08/27	2	15.70	0	0.00	15.70	2	6,674	0.03%
2021/08/26	1	15.45	0.1	15.60	15.45	0.9	6,670	0.01%
2021/08/25	0	0.00	1.1	15.50	15.55	-1.1	6,761	-0.02%
2021/08/23	1	15.10	1	15.10	15.15	0	6,982	0.00%
2021/08/19	4	14.95	0	0.00	15.00	4	7,318	0.05%
2021/08/18	2	15.10	1	15.05	15.35	1	7,344	0.01%
2021/08/17	1	14.85	0	0.00	14.75	1	7,374	0.01%
2021/08/16	4.2	14.93	10	14.85	14.75	-5.8	7,425	-0.08%
2021/08/13	0	0.00	1	15.35	15.25	-1	7,547	-0.01%
2021/08/12	100.1	15.60	1	15.55	15.60	99.1	7,632	1.30%
2021/08/11	1	15.65	0	0.00	15.65	1	7,764	0.01%
2021/08/10	11	16.22	10	15.95	15.95	1	7,977	0.01%
2021/08/09	0	0.00	1	15.90	16.20	-1	8,277	-0.01%
2021/08/06	0	0.00	2	15.90	15.90	-2	8,449	-0.02%
2021/08/05	1	15.90	0	0.00	15.85	1	8,802	0.01%
2021/08/03	0.1	15.85	20	15.83	15.75	-19.9	10,126	-0.20%
2021/08/02	7	15.85	0	0.00	15.90	7	10,576	0.07%
2021/07/30	208	16.08	1	16.10	16.00	207	10,694	1.94%	大買/鉅額交易
2021/07/29	6.2	17.12	7	17.19	17.20	-0.8	10,756	-0.01%
2021/07/28	4	16.96	5	16.94	17.05	-1	10,864	-0.01%
2021/07/27	2	17.25	0	0.00	17.20	2	11,249	0.02%
2021/07/23	5	17.70	0	0.00	17.70	5	12,031	0.04%
2021/07/22	2	17.45	1	17.45	17.45	1	12,240	0.01%
2021/07/21	3	17.33	1.1	17.30	17.40	1.9	12,592	0.02%
2021/07/20	2	17.45	0	0.00	17.45	2	13,084	0.02%
2021/07/19	1	17.75	14	17.75	17.80	-13	13,321	-0.10%
2021/07/16	0	0.00	25	17.67	17.70	-25	14,103	-0.18%
2021/07/15	0	0.00	1	17.60	17.60	-1	14,383	-0.01%
2021/07/14	0	0.00	5	17.17	17.25	-5	14,753	-0.03%
2021/07/13	2	17.15	0.1	17.35	17.20	1.9	15,516	0.01%
2021/07/09	0	0.00	15	17.15	17.25	-15	16,041	-0.09%
2021/07/08	20.9	17.33	0	0.00	17.30	20.9	16,191	0.13%
2021/07/07	1	17.20	5	17.40	17.15	-4	16,401	-0.02%
2021/07/06	0	0.00	2	17.25	17.45	-2	16,643	-0.01%
2021/07/01	19	17.14	0	0.00	16.95	19	16,780	0.11%
2021/06/30	0	0.00	1	17.00	16.95	-1	16,878	-0.01%
2021/06/29	1	16.65	1	16.70	16.65	0	16,922	0.00%
2021/06/28	1	16.80	1	16.80	16.85	0	17,096	0.00%
2021/06/25	1	16.75	0	0.00	16.70	1	17,300	0.01%
2021/06/24	1	16.80	0	0.00	16.85	1	17,433	0.01%
2021/06/22	2	16.35	1	16.35	16.35	1	18,269	0.01%
2021/06/21	7	16.13	5	16.15	16.10	2	18,332	0.01%
2021/06/18	1	16.40	0	0.00	16.40	1	18,345	0.01%
2021/06/16	1	16.55	0	0.00	16.55	1	18,454	0.01%
2021/06/15	5.1	16.65	0.6	16.74	16.65	4.5	18,507	0.02%
2021/06/11	19	16.81	0.3	16.90	16.75	18.7	18,488	0.10%
2021/06/10	0	0.00	5	16.70	16.80	-5	18,535	-0.03%
2021/06/09	4	16.80	4	16.85	16.75	0	18,714	0.00%
2021/06/08	9	17.07	0	0.00	17.00	9	18,820	0.05%
2021/06/07	0	0.00	2	16.80	17.10	-2	19,045	-0.01%
2021/06/04	2	17.50	54	17.65	17.50	-52	18,928	-0.27%
2021/06/02	2	17.80	10.1	17.65	17.70	-8.1	19,069	-0.04%
2021/06/01	0	0.00	1.1	17.60	17.70	-1.1	18,996	-0.01%
2021/05/31	4	17.60	0	0.00	17.50	4	18,961	0.02%
2021/05/28	7	17.49	64.1	17.60	17.65	-57.1	18,896	-0.30%
2021/05/27	2	16.80	7.1	17.08	17.20	-5.1	18,879	-0.03%
2021/05/26	60	16.90	0.1	16.80	16.95	59.9	18,956	0.32%
2021/05/25	1	16.75	0	0.00	16.80	1	19,022	0.01%
2021/05/24	10	16.65	0	0.00	16.65	10	18,996	0.05%
2021/05/21	4	16.46	0	0.00	16.65	4	18,932	0.02%
2021/05/20	1	16.10	3	16.05	16.10	-2	18,760	-0.01%
2021/05/19	50	16.20	2.1	16.30	16.25	47.9	18,665	0.26%
2021/05/18	10	15.95	2	15.80	16.20	8	18,597	0.04%
2021/05/17	7.1	15.52	0	0.00	15.00	7.1	18,403	0.04%
2021/05/14	13	16.38	10	16.25	16.20	3	18,194	0.02%
2021/05/13	3	16.32	8	16.06	16.10	-5	17,976	-0.03%
2021/05/12	16.3	17.14	2	17.18	16.40	14.3	17,636	0.08%
2021/05/11	7.1	18.18	25	17.97	17.95	-18	16,906	-0.11%
2021/05/10	3	18.48	1	18.45	18.55	2	16,422	0.01%
2021/05/07	1	18.40	0	0.00	18.60	1	15,989	0.01%
2021/05/06	13	18.58	21.1	18.61	18.45	-8.1	15,900	-0.05%
2021/05/05	12	18.44	3.3	18.52	18.45	8.7	15,720	0.06%
2021/05/04	47.2	18.00	3	18.62	18.05	44.2	15,494	0.29%
2021/05/03	2	18.95	5	19.14	18.95	-3	14,976	-0.02%
2021/04/29	7	18.91	16	19.09	19.30	-9	14,545	-0.06%
2021/04/28	4	18.46	5	18.45	18.45	-1	14,027	-0.01%
2021/04/27	0	0.00	106	18.78	18.75	-106	13,826	-0.77%	大賣/鉅額交易
2021/04/26	8.3	18.93	7.3	18.80	18.95	0.9	13,475	0.01%
2021/04/23	115	18.49	7	18.39	18.40	108	13,019	0.83%	大買/鉅額交易
2021/04/22	26	18.69	12.9	18.79	18.50	13.1	12,820	0.10%
2021/04/21	14	18.13	13	18.35	18.45	1	12,099	0.01%
2021/04/20	8	18.21	10	18.40	18.30	-2	11,991	-0.02%
2021/04/19	68	18.54	35.3	18.66	18.95	32.7	11,847	0.28%
2021/04/16	6.3	17.28	0	0.00	17.70	6.3	11,440	0.06%
2021/04/15	0	0.00	5	16.75	16.80	-5	11,678	-0.04%
2021/04/14	4	16.50	4	16.28	16.45	0	12,089	0.00%
2021/04/13	5	16.60	4	16.40	16.35	1	12,530	0.01%
2021/04/12	1	16.40	2	16.50	16.55	-1	12,421	-0.01%
2021/04/08	2	16.03	13	15.95	16.05	-11	12,582	-0.09%
2021/04/07	0	0.00	4	15.91	15.95	-4	13,102	-0.03%
2021/04/06	11	15.90	0	0.00	15.85	11	13,097	0.08%
2021/03/31	4	15.45	0	0.00	15.60	4	12,884	0.03%
2021/03/30	0	0.00	2	15.33	15.45	-2	12,676	-0.02%
2021/03/29	0	0.00	6	15.20	15.20	-6	12,468	-0.05%
2021/03/26	2	14.95	1	15.15	15.10	1	12,538	0.01%
2021/03/25	4	15.38	22	15.30	15.40	-18	12,267	-0.15%
2021/03/24	0	0.00	27	14.84	14.85	-27	11,840	-0.23%
2021/03/23	6	14.63	5	14.55	14.70	1	11,769	0.01%
2021/03/22	8	14.70	0	0.00	14.85	8	11,719	0.07%
2021/03/19	20	14.74	3	14.80	14.80	17	11,743	0.14%
2021/03/18	0	0.00	4	14.63	14.70	-4	11,635	-0.03%
2021/03/17	12	14.45	0	0.00	14.55	12	11,632	0.10%
2021/03/16	9	14.45	0	0.00	14.45	9	11,789	0.08%
2021/03/15	4	14.38	0	0.00	14.50	4	11,914	0.03%
2021/03/12	1	14.30	0	0.00	14.40	1	12,001	0.01%
2021/03/10	1	14.25	0	0.00	14.20	1	12,004	0.01%
2021/03/09	0	0.00	15	14.25	14.25	-15	12,166	-0.12%
2021/03/03	1	14.05	1	14.15	14.15	0	12,233	0.00%
2021/02/26	1	13.90	21	14.10	14.10	-20	12,090	-0.17%
2021/02/25	0	0.00	7	14.22	14.35	-7	11,958	-0.06%
2021/02/24	1	14.15	0	0.00	14.15	1	11,979	0.01%
2021/02/23	0	0.00	3	14.17	14.25	-3	12,040	-0.02%
2021/02/22	6	14.05	0	0.00	14.05	6	12,088	0.05%
2021/02/19	10	14.00	0	0.00	14.10	10	12,033	0.08%
2021/02/18	0	0.00	1	14.20	14.20	-1	12,008	-0.01%
2021/02/17	0	0.00	0	13.90	14.00	0	11,930	0.00%
2021/02/05	0	13.65	3	13.85	13.85	-3	11,820	-0.03%
2021/02/04	5	13.65	0	0.00	13.65	5	11,740	0.04%
2021/02/01	1	13.30	1	13.55	13.55	0	11,995	0.00%
2021/01/26	1	13.80	0	0.00	13.80	1	11,710	0.01%
2021/01/25	0	0.00	0	13.80	13.80	0	11,636	0.00%
2021/01/22	0	13.65	0	0.00	13.95	0	11,593	0.00%
2021/01/20	1	13.90	10	13.85	13.75	-9	11,437	-0.08%
2021/01/19	0	0.00	2	14.15	14.15	-2	11,285	-0.02%
2021/01/18	2	13.95	0	0.00	14.15	2	11,226	0.02%
2021/01/15	3	13.95	0	0.00	13.95	3	11,118	0.03%
2021/01/14	5	14.40	0	0.00	14.15	5	10,973	0.05%
2021/01/13	11	14.26	37	14.39	14.40	-26	10,826	-0.24%
2021/01/12	37	14.38	40	14.05	14.05	-3	10,566	-0.03%
2021/01/11	49	14.76	0	0.00	14.75	49	10,218	0.48%
2021/01/08	28	15.19	11	15.02	15.20	17	9,826	0.17%
2021/01/07	1	15.15	4	15.04	15.15	-3	9,139	-0.03%
2021/01/06	6	14.06	9	14.32	14.20	-3	8,507	-0.04%
2021/01/05	0	0.00	2.6	13.93	13.90	-2.6	7,848	-0.03%
2021/01/04	10	13.85	2	13.83	13.95	8	7,708	0.10%
2020/12/31	28	14.13	71	13.54	13.55	-43	7,479	-0.57%
2020/12/30	15	14.02	91	14.10	14.10	-76	7,039	-1.08%
2020/12/29	0	0.00	1	13.35	13.35	-1	6,360	-0.02%
2020/12/28	0	0.00	3	13.23	13.30	-3	6,271	-0.05%
2020/12/25	0	0.00	3	12.98	13.05	-3	6,174	-0.05%
2020/12/24	0	0.00	9	12.96	13.00	-9	6,143	-0.15%
2020/12/23	0	0.00	2	12.85	12.85	-2	6,139	-0.03%
2020/12/22	40	13.01	1	13.15	12.80	39	6,121	0.64%
2020/12/21	0	0.00	22	13.05	13.15	-22	6,019	-0.37%
2020/12/17	12	12.70	2	12.80	12.80	10	5,856	0.17%
2020/12/16	1	12.65	0	0.00	12.70	1	5,906	0.02%
2020/12/15	2	12.58	0	0.00	12.50	2	5,998	0.03%
2020/12/14	1	12.80	10	12.80	12.80	-9	5,965	-0.15%
2020/12/11	0	0.00	25	12.75	12.90	-25	5,938	-0.42%
2020/12/09	5	12.80	2	12.93	12.80	3	5,909	0.05%
2020/12/08	26	12.71	25	12.75	12.70	1	5,777	0.02%
2020/12/07	4	12.90	5	12.94	13.00	-1	5,465	-0.02%
2020/12/04	0	0.00	3	12.55	12.60	-3	5,196	-0.06%
2020/12/03	0	0.00	8	12.49	12.45	-8	5,046	-0.16%
2020/12/02	0	0.00	2	12.20	12.20	-2	4,923	-0.04%
2020/12/01	0	0.00	35	12.01	12.20	-35	4,875	-0.72%
2020/11/30	0	0.00	3	12.00	12.00	-3	4,808	-0.06%
2020/11/27	0	0.00	4	11.90	11.90	-4	4,693	-0.09%
2020/11/26	0	0.00	4	11.90	11.95	-4	4,766	-0.08%
2020/11/25	0	0.00	4	11.89	11.85	-4	4,952	-0.08%
2020/11/24	0	0.00	12	11.76	11.80	-12	4,849	-0.25%
2020/11/23	2	11.80	4	11.81	11.85	-2	4,791	-0.04%
2020/11/20	0	0.00	3	11.70	11.70	-3	4,659	-0.06%
2020/11/19	0	0.00	6	11.63	11.55	-6	4,556	-0.13%
2020/11/13	0	0.00	25	11.25	11.30	-25	4,668	-0.54%
2020/11/11	0	0.00	11	11.42	11.50	-11	4,734	-0.23%
2020/11/10	0	0.00	1	11.25	11.20	-1	4,640	-0.02%
2020/11/09	0	0.00	3	11.15	11.15	-3	4,884	-0.06%
2020/11/03	1	10.95	1	11.05	10.95	0	5,820	0.00%
2020/10/23	1	10.95	0	0.00	11.05	1	7,070	0.01%
2020/10/22	0	0.00	6	11.15	11.15	-6	7,335	-0.08%
2020/10/20	12	10.76	0	0.00	10.90	12	7,853	0.15%
2020/10/15	10	10.75	0	0.00	10.70	10	8,231	0.12%
2020/09/29	1	10.85	0	0.00	10.70	1	9,722	0.01%
2020/09/24	4	10.63	2	10.65	10.60	2	9,984	0.02%
2020/09/15	0	0.00	1	11.25	11.30	-1	9,497	-0.01%
2020/09/14	0	0.00	1	11.05	11.00	-1	9,385	-0.01%
2020/09/09	1	10.90	0	0.00	10.95	1	9,385	0.01%
2020/09/07	0	0.00	2	11.08	11.10	-2	9,421	-0.02%
2020/09/04	1	10.85	1	10.85	10.85	0	9,366	0.00%
2020/09/03	1	10.95	0	0.00	10.90	1	9,363	0.01%
2020/09/01	14	11.05	0	0.00	11.10	14	9,365	0.15%
2020/08/31	0	0.00	2.6	11.11	11.00	-2.6	9,247	-0.03%
2020/08/27	0	0.00	10	10.75	10.75	-10	9,044	-0.11%
2020/08/26	14	10.85	0	0.00	10.80	14	9,034	0.15%
2020/08/25	0	0.00	1	10.75	10.75	-1	9,035	-0.01%
2020/08/20	13	10.61	0	0.00	10.60	13	8,927	0.15%
2020/08/19	0	0.00	1	10.90	10.85	-1	8,802	-0.01%
2020/08/18	4	10.85	0	0.00	10.85	4	8,734	0.05%
2020/08/14	3	10.85	0	0.00	10.85	3	8,622	0.03%
2020/08/13	2	10.95	0	0.00	10.90	2	8,510	0.02%
2020/08/12	1	11.80	4	11.75	11.80	-3	8,192	-0.04%
2020/08/11	30	11.85	12	11.85	11.80	18	7,939	0.23%
2020/08/10	31	11.80	30.3	11.90	11.85	0.7	7,715	0.01%
2020/08/07	32	11.75	0	0.00	11.75	32	7,414	0.43%
2020/08/06	7	11.75	0	0.00	11.75	7	7,151	0.10%
2020/08/05	11	11.77	0	0.00	11.80	11	6,955	0.16%
2020/08/04	2	11.70	2	11.70	11.70	0	6,782	0.00%
2020/08/03	11	11.70	0	0.00	11.65	11	6,754	0.16%
2020/07/31	2	11.93	6	12.00	11.90	-4	6,653	-0.06%
2020/07/30	1	11.90	6	11.91	12.00	-5	6,447	-0.08%
2020/07/29	3	11.70	10	11.65	11.60	-7	6,059	-0.12%
2020/07/28	1	11.45	0	0.00	11.35	1	5,953	0.02%
2020/07/27	14	11.91	9	11.92	11.60	5	5,733	0.09%
2020/07/24	1	11.35	0	0.00	11.40	1	5,291	0.02%
2020/07/22	20	11.80	1	11.85	11.75	19	5,104	0.37%
2020/07/17	7	11.48	0	0.00	11.40	7	4,734	0.15%
2020/07/15	1	11.40	0	0.00	11.40	1	4,603	0.02%
2020/07/14	6	11.52	4	11.49	11.45	2	4,565	0.04%
2020/07/13	31	11.60	0	0.00	11.70	31	4,457	0.70%
2020/07/10	1	11.55	3	11.72	11.70	-2	4,318	-0.05%
2020/07/09	0	0.00	11	11.66	11.60	-11	3,928	-0.28%
2020/07/08	2	11.05	0	0.00	11.15	2	3,510	0.06%
2020/07/07	0	0.00	15	10.95	11.00	-15	3,400	-0.44%
2020/07/06	0	0.00	4	10.88	10.90	-4	3,321	-0.12%
2020/06/18	10	10.18	0	0.00	10.20	10	3,099	0.32%
2020/06/12	15	10.10	0	0.00	10.10	15	3,039	0.49%
2020/06/10	0	0.00	1	10.50	10.45	-1	2,991	-0.03%
2020/06/05	1	10.20	0	0.00	10.20	1	2,976	0.03%
2020/06/04	1	10.15	0	0.00	10.15	1	2,992	0.03%
2020/06/02	1	10.10	0	0.00	10.10	1	2,983	0.03%
2020/05/26	2	9.93	0	0.00	9.94	2	2,940	0.07%
2020/05/25	1	9.84	0	0.00	9.86	1	2,925	0.03%
2020/05/22	1	9.82	0.1	9.86	9.82	0.9	2,939	0.03%
2020/05/11	0	0.00	4.3	9.99	10.05	-4.3	2,824	-0.15%
2020/05/06	3	9.65	0	0.00	9.65	3	2,785	0.11%
2020/05/04	0	0.00	1	9.68	9.66	-1	2,801	-0.04%
2020/04/30	0	0.00	3	9.81	9.82	-3	2,775	-0.11%
2020/04/29	0	0.00	7	9.57	9.62	-7	2,768	-0.25%
2020/04/28	0	0.00	6	9.46	9.46	-6	2,767	-0.22%
2020/04/27	0	0.00	8	9.44	9.45	-8	2,842	-0.28%
2020/04/23	0	0.00	3	9.30	9.30	-3	2,837	-0.11%
2020/04/22	3	9.12	6	9.23	9.24	-3	2,829	-0.11%
2020/04/21	31	9.21	0	0.00	9.16	31	2,817	1.10%
2020/04/17	40	9.56	6	9.54	9.47	34	2,797	1.22%
2020/04/16	3	9.46	0	0.00	9.46	3	2,769	0.11%
2020/04/15	0	0.00	4	9.54	9.58	-4	2,749	-0.15%
2020/04/10	0	0.00	3	9.36	9.36	-3	2,752	-0.11%
2020/04/08	0	0.00	13	9.41	9.49	-13	2,956	-0.44%
2020/04/06	21	9.24	0	0.00	9.29	21	4,038	0.52%
2020/03/31	0	0.00	1	9.33	9.38	-1	4,072	-0.02%
2020/03/27	3	9.15	5	9.14	9.19	-2	4,072	-0.05%
2020/03/25	0	0.00	3	8.65	8.63	-3	4,188	-0.07%
2020/03/23	4	8.15	0	0.00	8.14	4	4,450	0.09%
2020/03/20	0	0.00	5	8.48	8.50	-5	4,639	-0.11%
2020/03/19	13	7.90	12	7.99	7.83	1	4,632	0.02%
2020/03/17	1	8.34	0	0.00	8.35	1	4,634	0.02%
2020/03/16	2	8.56	3	8.63	8.52	-1	4,672	-0.02%
2020/03/13	2	8.61	3	8.42	8.70	-1	4,672	-0.02%
2020/03/12	3	9.13	0	0.00	9.10	3	4,666	0.06%
2020/03/11	1	9.60	0	0.00	9.44	1	4,715	0.02%
2020/03/09	5	9.64	7	9.68	9.64	-2	4,800	-0.04%
2020/03/03	0	0.00	4	9.95	9.92	-4	5,023	-0.08%
2020/03/02	5	9.83	0	0.00	9.81	5	5,117	0.10%
2020/02/24	3	9.96	0	0.00	9.95	3	5,587	0.05%
2020/02/07	0	0.00	1	10.15	10.10	-1	6,915	-0.01%
2020/02/04	1	10.10	0	0.00	10.20	1	6,995	0.01%
2020/01/31	3	10.15	0	0.00	10.20	3	6,969	0.04%
2020/01/20	1	10.65	0	0.00	10.65	1	6,897	0.01%
2020/01/10	3	10.45	0	0.00	10.45	3	7,134	0.04%
2020/01/08	1	10.30	5	10.30	10.25	-4	7,208	-0.06%
2020/01/07	0	0.00	4	10.45	10.45	-4	7,196	-0.06%
2020/01/06	5	10.41	0	0.00	10.35	5	7,267	0.07%
2020/01/03	8	10.69	0	0.00	10.60	8	7,219	0.11%
2020/01/02	8	10.79	2	10.90	10.75	6	7,258	0.08%
2019/12/31	5	10.95	16	11.10	11.25	-11	6,988	-0.16%
2019/12/30	0	0.00	2	10.90	10.90	-2	6,052	-0.03%
2019/12/26	0	0.00	6	10.70	10.70	-6	5,789	-0.10%
2019/12/25	6	10.65	0	0.00	10.70	6	5,749	0.10%
2019/12/20	2	10.65	1	10.90	10.65	1	5,698	0.02%
2019/12/19	0	0.00	4	10.88	10.90	-4	5,572	-0.07%
2019/12/18	2	10.75	7	10.80	10.85	-5	5,472	-0.09%
2019/12/17	0	0.00	16.6	10.61	10.70	-16.6	5,344	-0.31%
2019/12/11	0	0.00	4	10.58	10.60	-4	5,079	-0.08%
2019/12/10	0	0.00	1	10.45	10.50	-1	5,055	-0.02%
2019/11/29	0	0.00	2	10.45	10.60	-2	4,779	-0.04%
2019/11/27	0	0.00	2	10.45	10.40	-2	4,734	-0.04%
2019/11/26	1	10.60	12.5	10.64	10.45	-11.5	4,629	-0.25%
2019/11/25	12.5	10.50	0	0.00	10.60	12.5	4,508	0.28%
2019/11/22	0	0.00	2	10.45	10.45	-2	4,376	-0.05%
2019/11/21	0	0.00	9	10.25	10.25	-9	4,279	-0.21%
2019/11/20	0	0.00	17	10.17	10.25	-17	4,210	-0.40%
2019/11/19	0	0.00	9	9.99	10.10	-9	4,127	-0.22%
2019/11/18	3	9.91	11	9.89	9.92	-8	3,930	-0.20%
2019/11/15	0.1	9.78	5	9.83	9.81	-4.9	3,754	-0.13%
2019/11/14	6	9.76	0	0.00	9.76	6	3,649	0.16%
2019/11/13	6	9.78	0	0.00	9.81	6	3,575	0.17%
2019/11/12	12	9.79	3	9.87	9.80	9	3,658	0.25%
2019/11/06	0	0.00	3	9.54	9.55	-3	3,762	-0.08%
2019/11/04	0	0.00	17	9.34	9.39	-17	3,684	-0.46%
2019/10/31	0	0.00	5	9.24	9.20	-5	3,658	-0.14%
2019/10/28	0	0.00	0.4	9.21	9.23	-0.4	3,663	-0.01%
2019/10/24	0	0.00	16	9.22	9.23	-16	3,640	-0.44%
2019/10/18	0	0.00	8	9.17	9.15	-8	3,604	-0.22%
2019/10/14	0	0.00	3	9.04	9.05	-3	3,357	-0.09%
2019/10/08	0	0.00	18	8.98	9.01	-18	3,254	-0.55%
2019/09/27	12	8.81	0	0.00	8.81	12	3,226	0.37%
2019/09/26	9	8.88	0	0.00	8.86	9	3,214	0.28%
2019/09/25	12	8.94	0	0.00	8.92	12	3,192	0.38%
2019/09/19	0	0.00	3	8.99	9.00	-3	3,093	-0.10%
2019/09/18	3	8.92	0	0.00	8.97	3	3,091	0.10%
2019/09/17	3	8.96	0	0.00	8.96	3	3,044	0.10%
2019/09/11	0	0.00	3	9.06	9.02	-3	3,070	-0.10%
2019/09/10	0	0.00	12	9.05	9.04	-12	3,057	-0.39%
2019/09/09	0	0.00	15	8.98	9.01	-15	3,036	-0.49%
2019/09/06	0	0.00	3	8.91	8.90	-3	2,987	-0.10%
2019/09/05	0	0.00	12	8.89	8.86	-12	2,947	-0.41%
2019/08/29	3	8.73	0	0.00	8.75	3	2,854	0.11%
2019/08/28	12	8.71	5.4	8.76	8.75	6.6	2,863	0.23%
2019/08/27	3	8.82	0	0.00	8.72	3	2,830	0.11%
2019/08/26	15	8.80	1	8.80	8.85	14	2,828	0.49%
2019/08/22	0	0.00	3	8.95	8.95	-3	2,753	-0.11%
2019/08/21	3	8.87	0	0.00	8.88	3	2,717	0.11%
2019/08/19	0	0.00	3	8.95	8.95	-3	2,723	-0.11%
2019/08/15	6	8.76	0	0.00	8.82	6	2,734	0.22%
2019/08/13	14	8.96	0	0.00	8.96	14	2,574	0.54%
2019/08/12	0.2	9.00	9	9.06	9.04	-8.8	2,504	-0.35%
2019/08/06	3	9.10	0	0.00	9.19	3	2,031	0.15%
2019/08/05	3	9.24	0	0.00	9.24	3	1,993	0.15%
2019/08/02	3	9.34	0	0.00	9.35	3	1,964	0.15%
2019/08/01	21	9.45	0	0.00	9.43	21	1,977	1.06%
2019/07/23	0	0.00	7	9.55	9.55	-7	2,207	-0.32%
2019/07/18	0	9.52	1	9.54	9.53	-1	2,201	-0.05%
2019/07/10	2	9.49	0	0.00	9.46	2	2,179	0.09%
2019/07/02	1	9.48	0	0.00	9.45	1	2,368	0.04%
2019/06/21	0	0.00	1	9.44	9.39	-1	2,701	-0.04%
2019/05/22	0	0.00	1.4	9.24	9.22	-1.4	3,960	-0.03%
2019/04/23	1	9.35	0	0.00	9.35	1	3,583	0.03%
2019/04/01	0	0.00	0.2	9.45	9.45	-0.2	3,119	-0.01%
2019/03/19	0	0.00	2.1	9.70	9.70	-2.1	2,431	-0.09%
2019/03/08	0	0.00	1	9.47	9.47	-1	1,797	-0.06%
2019/02/26	4	9.23	0	0.00	9.23	4	1,569	0.25%
2019/01/14	2	8.95	0	0.00	9.00	2	1,512	0.13%
2018/12/07	0	0.00	1	9.15	9.18	-1	2,141	-0.05%
2018/12/03	2	9.40	0	0.00	9.44	2	2,217	0.09%
2018/11/23	2	9.13	0	0.00	9.11	2	2,333	0.09%
2018/11/12	2	9.17	0	0.00	9.24	2	2,738	0.07%
2018/11/06	4	9.27	0	0.00	9.30	4	2,828	0.14%
2018/11/02	10	9.20	0	0.00	9.20	10	2,919	0.34%
2018/10/23	0.5	9.19	0.5	9.19	9.09	0	3,155	0.00%
2018/10/19	4	9.10	3	9.08	9.27	1	3,172	0.03%
2018/10/18	4	9.29	0	0.00	9.25	4	3,071	0.13%
2018/10/11	9	9.49	0	0.00	9.37	9	2,898	0.31%
2018/10/09	11	9.97	0	0.00	9.98	11	2,790	0.39%
2018/10/05	5	10.05	0	0.00	10.05	5	2,723	0.18%
2018/10/02	16	10.28	0	0.00	10.25	16	2,684	0.60%
2018/10/01	8	10.30	0	0.00	10.35	8	2,662	0.30%
2018/09/28	8	10.30	0	0.00	10.30	8	2,673	0.30%
2018/09/10	0	0.00	21	10.20	10.20	-21	2,950	-0.71%
2018/09/07	1	10.35	0	0.00	10.30	1	3,002	0.03%
2018/08/28	0	0.00	1	10.40	10.45	-1	3,282	-0.03%
2018/08/24	3	10.37	0	0.00	10.35	3	3,284	0.09%
2018/08/07	3	11.15	0	0.00	11.25	3	2,946	0.10%
2018/08/01	0	0.00	30.5	11.20	11.30	-30.5	2,809	-1.08%
2018/07/30	0	0.00	2	11.15	11.15	-2	2,731	-0.07%
2018/07/03	4	11.03	0	0.00	11.00	4	2,923	0.14%
2018/06/14	2	11.40	0	0.00	11.40	2	2,694	0.07%
2018/06/11	2	11.60	0	0.00	11.60	2	2,600	0.08%
2018/06/07	0	0.00	8	11.70	11.75	-8	2,593	-0.31%
2018/06/06	10	11.55	3	11.60	11.60	7	2,541	0.28%
2018/06/05	5	11.50	2	11.55	11.50	3	2,457	0.12%
2018/06/04	5	11.40	0	0.00	11.35	5	2,408	0.21%
2018/05/30	2	11.20	0	0.00	11.25	2	2,385	0.08%
2018/05/24	3	11.45	0	0.00	11.40	3	2,406	0.12%
2018/05/21	0	0.00	2	11.40	11.40	-2	2,381	-0.08%
2018/04/30	0	0.00	5	11.10	11.25	-5	2,922	-0.17%
2018/04/27	5	11.07	0	0.00	11.10	5	2,926	0.17%
2018/04/20	3	11.05	0	0.00	11.10	3	3,268	0.09%
2018/04/18	3	11.10	0	0.00	11.10	3	3,212	0.09%
2018/04/17	2	11.10	0	0.00	11.10	2	3,218	0.06%
2018/04/13	0	11.30	0	0.00	11.30	0	3,230	0.00%
2018/04/02	0	0.00	2	11.30	11.25	-2	3,536	-0.06%
2018/03/27	0	0.00	2	11.30	11.20	-2	3,533	-0.06%
2018/03/23	2	11.10	0	0.00	11.15	2	3,549	0.06%
2018/03/21	5	11.30	0	0.00	11.25	5	3,608	0.14%
2018/03/16	2	11.20	0	0.00	11.20	2	3,804	0.05%
2018/03/12	0	0.00	2	11.40	11.40	-2	3,806	-0.05%
2018/03/09	0	0.00	2	11.25	11.30	-2	3,934	-0.05%
2018/03/08	3	11.05	0	0.00	11.10	3	4,031	0.07%
2018/03/07	2	11.05	0	0.00	11.10	2	4,154	0.05%
2018/03/02	2	11.25	0	0.00	11.25	2	4,778	0.04%
2018/02/27	4	11.33	0	0.00	11.40	4	4,802	0.08%
2018/02/23	0	0.00	2	11.50	11.45	-2	4,850	-0.04%
2018/02/21	0	0.00	2	11.40	11.45	-2	5,044	-0.04%
2018/02/12	0	0.00	2	11.20	11.20	-2	5,051	-0.04%
2018/02/09	2	10.80	8	11.03	11.05	-6	5,020	-0.12%
2018/02/08	0	0.00	2	11.20	11.20	-2	4,972	-0.04%
2018/02/07	2	11.00	2	11.15	11.00	0	4,938	0.00%
2018/02/06	10	11.06	2	11.15	10.95	8	4,889	0.16%
2018/02/05	2	11.65	5	11.70	11.65	-3	4,742	-0.06%
2018/01/30	4	12.05	0	0.00	12.00	4	4,661	0.09%
2018/01/29	0	0.00	2	12.30	12.30	-2	4,586	-0.04%
2018/01/26	0	0.00	2	12.10	12.10	-2	4,498	-0.04%
2018/01/25	3	11.95	0	0.00	11.95	3	4,423	0.07%
2018/01/24	2	11.85	0	0.00	11.95	2	4,415	0.05%
2018/01/22	0	0.00	2	11.95	11.95	-2	4,321	-0.05%
2018/01/19	4	11.85	2	12.10	11.85	2	4,269	0.05%
2018/01/18	4	11.93	4	11.90	11.95	0	4,179	0.00%
2018/01/17	0	0.00	3.1	11.70	11.75	-3.1	4,000	-0.08%
2018/01/16	0	0.00	2	11.65	11.70	-2	3,966	-0.05%
2018/01/15	0	0.00	0.3	11.50	11.55	-0.3	3,910	-0.01%
2018/01/11	3	11.40	0	0.00	11.45	3	4,004	0.07%
2018/01/10	2	11.55	0	0.00	11.50	2	4,000	0.05%
2018/01/04	2	11.20	0	0.00	11.20	2	3,927	0.05%
2018/01/03	6	11.28	0	0.00	11.30	6	3,885	0.15%
2018/01/02	8	11.44	0	0.00	11.40	8	3,768	0.21%