群益證 (6005)-合庫-彰化券商分點個股進出

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
26.20
漲跌
▲0.40
漲幅
+1.55%
成交量
17,901張
產業
上市金融類股
348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－合庫-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

合庫-彰化券商分點個股進出
合庫-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
2024/05/03	3	26.40	0	0.00	26.20	3	13,611	0.02%
2024/05/02	0	0.00	9	25.68	25.80	-9	13,337	-0.07%
2024/04/30	0	0.00	79	24.92	24.90	-79	13,052	-0.61%
2024/04/29	5	24.97	63	24.98	24.95	-58	12,951	-0.45%
2024/04/26	12	24.02	0	0.00	23.90	12	12,610	0.10%
2024/04/25	4	24.01	0	0.00	23.85	4	12,448	0.03%
2024/04/24	1.1	24.35	6	24.26	24.50	-4.9	12,287	-0.04%
2024/04/23	38.1	24.45	20	24.59	24.30	18.1	11,977	0.15%
2024/04/22	17	24.11	16	24.43	24.70	1	11,562	0.01%
2024/04/19	8	23.11	8	23.36	23.50	0	10,678	0.00%
2024/04/18	2	22.00	1	22.40	23.20	1	9,965	0.01%
2024/04/17	0	0.00	10.3	21.15	21.20	-10.3	9,257	-0.11%
2024/04/15	1	21.40	0	0.00	21.60	1	8,867	0.01%
2024/04/12	1	21.55	0	0.00	21.75	1	8,757	0.01%
2024/04/11	0.2	21.58	4	21.54	21.55	-3.8	8,604	-0.04%
2024/04/10	7	21.09	0	0.00	21.35	7	8,450	0.08%
2024/04/09	5	21.00	4	21.35	21.40	1	8,264	0.01%
2024/04/08	9	20.75	6	21.26	21.45	3	7,941	0.04%
2024/04/03	0.1	19.60	1	19.70	19.75	-0.9	7,514	-0.01%
2024/04/02	0.3	19.75	5	19.75	19.70	-4.7	7,444	-0.06%
2024/04/01	1	19.65	8	19.58	19.70	-7	7,328	-0.10%
2024/03/29	0	0.00	2	19.15	19.15	-2	7,007	-0.03%
2024/03/28	0	0.00	15	19.16	18.95	-15	6,912	-0.22%
2024/03/26	1	18.90	5	19.05	18.90	-4	6,617	-0.06%
2024/03/25	1	18.95	3	19.00	19.00	-2	6,522	-0.03%
2024/03/22	1	18.95	16	19.05	19.10	-15	6,484	-0.23%
2024/03/21	0	0.00	9	19.11	19.15	-9	6,322	-0.14%
2024/03/20	1	18.80	0	0.00	18.50	1	5,987	0.02%
2024/03/18	0	0.00	3	18.50	18.70	-3	5,813	-0.05%
2024/03/15	0.1	18.80	0	0.00	18.60	0.1	5,680	0.00%
2024/03/14	17	18.95	5	18.85	18.80	12	5,393	0.22%
2024/03/12	0	0.00	2	18.33	18.35	-2	4,662	-0.04%
2024/03/11	0	0.00	25	18.10	18.10	-25	4,528	-0.55%
2024/03/08	6	17.75	25	18.25	17.80	-19	4,369	-0.43%
2024/03/07	20	18.00	13	17.79	18.00	7	4,093	0.17%
2024/03/06	0	0.00	3	17.75	17.75	-3	3,869	-0.08%
2024/03/05	0	0.00	11	17.50	17.60	-11	3,824	-0.29%
2024/03/04	0	0.00	11	17.30	17.30	-11	3,724	-0.30%
2024/03/01	5	17.05	10	17.10	17.05	-5	3,648	-0.14%
2024/02/29	0	0.00	15	16.76	16.75	-15	3,557	-0.42%
2024/02/19	5	16.55	20	16.55	16.55	-15	3,366	-0.45%
2024/01/23	6	15.94	0	0.00	15.95	6	3,194	0.19%
2024/01/17	0	0.00	5	15.65	15.50	-5	3,145	-0.16%
2024/01/11	5	16.20	2	16.20	16.20	3	3,023	0.10%
2024/01/10	5	16.10	0	0.00	16.10	5	3,158	0.16%
2023/12/29	0	0.00	1	16.35	16.35	-1	3,083	-0.03%
2023/12/28	5	16.15	0	16.10	16.15	5	3,054	0.16%
2023/12/26	3	16.00	0	0.00	16.00	3	3,002	0.10%
2023/12/25	7	15.85	0	0.00	15.85	7	3,010	0.23%
2023/12/21	0	0.00	1	16.05	15.95	-1	2,981	-0.03%
2023/12/15	0	0.00	1	16.25	16.20	-1	2,911	-0.03%
2023/12/11	5	15.90	13	15.94	15.95	-8	2,748	-0.29%
2023/12/08	2	15.85	1	15.80	15.90	1	2,697	0.04%
2023/12/07	2	15.50	0	0.00	15.50	2	2,546	0.08%
2023/11/30	0	0.00	24	15.45	15.40	-24	2,452	-0.98%
2023/11/29	0	0.00	2	15.45	15.45	-2	2,383	-0.08%
2023/11/28	0	0.00	10	15.40	15.40	-10	2,366	-0.42%
2023/11/24	2	15.30	0	0.00	15.35	2	2,330	0.09%
2023/11/22	2	15.35	0	0.00	15.40	2	2,326	0.09%
2023/11/21	0	0.00	17	15.40	15.45	-17	2,307	-0.74%
2023/11/20	0	0.00	2	15.25	15.20	-2	2,262	-0.09%
2023/11/15	0	0.00	2	14.95	15.05	-2	2,254	-0.09%
2023/11/09	2	14.75	0	0.00	14.70	2	2,323	0.09%
2023/11/02	0	0.00	2	14.55	14.50	-2	2,632	-0.08%
2023/10/31	0	0.00	1	14.40	14.25	-1	2,780	-0.04%
2023/10/26	0	0.00	20	14.50	14.35	-20	3,111	-0.64%
2023/10/25	0	0.00	2	14.60	14.60	-2	3,197	-0.06%
2023/10/23	0	0.00	1	14.40	14.35	-1	3,499	-0.03%
2023/10/20	0	0.00	1	14.50	14.50	-1	3,688	-0.03%
2023/10/18	0	0.00	2	14.40	14.80	-2	3,847	-0.05%
2023/10/04	1	14.35	0	0.00	14.20	1	4,340	0.02%
2023/10/03	1	14.55	0	0.00	14.55	1	4,354	0.02%
2023/10/02	5	14.65	0	0.00	14.65	5	4,426	0.11%
2023/09/26	2	14.60	0	0.00	14.60	2	4,540	0.04%
2023/09/22	5	14.65	0	0.00	14.65	5	4,622	0.11%
2023/09/21	10	14.80	0	0.00	14.75	10	4,630	0.22%
2023/09/07	3	14.75	0	14.80	14.70	3	4,990	0.06%
2023/09/05	2	14.85	0	0.00	14.90	2	5,173	0.04%
2023/09/01	2	14.80	0	0.00	14.85	2	5,651	0.04%
2023/08/31	2	14.85	0	0.00	14.80	2	5,726	0.03%
2023/08/24	2	14.85	0	0.00	14.90	2	6,024	0.03%
2023/08/18	5	14.65	0	0.00	14.65	5	6,048	0.08%
2023/08/16	5	14.65	20	14.75	14.65	-15	6,031	-0.25%
2023/08/14	4	14.94	0	0.00	14.80	4	6,201	0.06%
2023/08/11	1	15.15	2	15.15	15.15	-1	6,164	-0.02%
2023/08/08	0	0.00	1	15.45	15.40	-1	6,582	-0.02%
2023/08/07	3	15.40	0	0.00	15.45	3	6,579	0.05%
2023/08/02	5	15.55	0	0.00	15.35	5	6,546	0.08%
2023/07/28	0	0.00	6	15.91	15.95	-6	6,416	-0.09%
2023/07/27	20	15.90	0	0.00	15.95	20	6,368	0.31%
2023/07/26	2	15.75	1	15.95	15.85	1	6,256	0.02%
2023/07/25	1	15.35	0	0.00	15.55	1	6,067	0.02%
2023/07/24	0	0.00	4	15.13	15.10	-4	5,905	-0.07%
2023/07/21	2	15.03	0	0.00	15.00	2	5,819	0.03%
2023/07/20	2	14.95	0	0.00	15.15	2	5,808	0.03%
2023/07/19	1	15.00	22	14.95	14.95	-21	5,807	-0.36%
2023/07/18	12	14.94	0	0.00	14.85	12	5,810	0.21%
2023/07/17	0	0.00	321	15.00	15.05	-321	5,835	-5.50%	大賣/鉅額交易
2023/07/13	10	14.35	0	0.00	14.25	10	5,874	0.17%
2023/07/12	5	14.52	0	0.00	14.50	5	6,064	0.08%
2023/07/11	0	0.00	66	14.55	14.60	-66	6,310	-1.05%
2023/07/10	6	14.35	0	0.00	14.30	6	6,216	0.10%
2023/07/07	28	14.40	0	0.00	14.40	28	6,164	0.45%
2023/07/06	16	14.31	0	0.00	14.20	16	6,174	0.26%
2023/07/05	4	14.48	0	0.00	14.45	4	6,114	0.07%
2023/07/04	3	14.50	0	0.00	14.45	3	6,099	0.05%
2023/07/03	11	14.43	0	0.00	14.50	11	6,080	0.18%
2023/06/28	0	0.00	1	14.25	14.25	-1	5,994	-0.02%
2023/06/27	1	14.15	0	0.00	14.15	1	5,985	0.02%
2023/06/21	2	14.50	0	0.00	14.55	2	5,909	0.03%
2023/06/15	0	0.00	3	14.58	14.55	-3	5,862	-0.05%
2023/06/14	2	14.90	3	14.85	14.65	-1	5,828	-0.02%
2023/06/13	1	14.80	23	14.70	14.80	-22	5,787	-0.38%
2023/06/09	310	14.85	0	0.00	14.65	310	5,633	5.50%	大買/鉅額交易
2023/06/08	0	0.00	51	14.82	14.95	-51	5,535	-0.92%
2023/06/07	0	0.00	70	14.43	14.50	-70	5,193	-1.35%
2023/06/05	0	0.00	55	14.27	14.30	-55	5,040	-1.09%
2023/06/02	0	0.00	33	14.09	14.05	-33	4,950	-0.67%
2023/06/01	0	0.00	40	13.95	13.95	-40	4,861	-0.82%
2023/05/30	0	0.00	30	13.90	13.95	-30	4,827	-0.62%
2023/05/29	0	0.00	31	13.85	13.85	-31	4,847	-0.64%
2023/05/26	0	0.00	1	13.80	13.70	-1	4,834	-0.02%
2023/05/23	0	0.00	1	13.70	13.75	-1	4,862	-0.02%
2023/05/22	0	0.00	3	13.50	13.55	-3	4,851	-0.06%
2023/05/19	3	13.55	1	13.50	13.50	2	4,841	0.04%
2023/05/18	0	0.00	0	13.25	13.45	0	4,776	0.00%
2023/05/15	1	13.00	0	0.00	13.10	1	4,554	0.02%
2023/05/12	1	13.35	0	0.00	13.30	1	4,215	0.02%
2023/05/11	2	13.65	0	0.00	13.70	2	4,114	0.05%
2023/05/09	0	0.00	5	13.95	13.85	-5	4,082	-0.12%
2023/05/08	0	0.00	137	13.99	14.05	-137	4,056	-3.38%	大賣/鉅額交易
2023/05/05	0	0.00	50	14.10	13.85	-50	4,040	-1.24%
2023/05/04	0	0.00	101	13.93	14.10	-101	4,009	-2.52%	大賣/鉅額交易
2023/05/03	0	0.00	50	13.80	13.95	-50	3,936	-1.27%
2023/05/02	5	13.70	10	13.70	13.70	-5	3,919	-0.13%
2023/04/27	17	13.54	0	0.00	13.50	17	3,900	0.44%
2023/04/25	1	13.50	0	0.00	13.50	1	3,825	0.03%
2023/04/21	3	13.40	0	0.00	13.45	3	3,672	0.08%
2023/04/20	0	0.00	3	13.50	13.70	-3	3,588	-0.08%
2023/04/19	1	13.95	6	13.85	13.85	-5	3,503	-0.14%
2023/04/14	1	12.85	11	13.17	13.70	-10	2,893	-0.35%
2023/04/12	1	12.50	0	0.00	12.50	1	2,565	0.04%
2023/04/10	0	0.00	5	12.10	12.20	-5	2,489	-0.20%
2023/03/16	1	11.45	0	0.00	11.55	1	2,407	0.04%
2023/03/15	11	11.80	0	0.00	11.70	11	2,390	0.46%
2023/03/14	4	11.80	0	0.00	11.75	4	2,385	0.17%
2023/03/13	0	12.05	1	11.80	12.00	-1	2,368	-0.04%
2023/03/09	6	12.29	5	12.20	12.20	1	2,402	0.04%
2023/03/07	0	12.15	3	12.30	12.35	-3	2,459	-0.12%
2023/03/01	0	0.00	0	12.10	11.90	0	2,409	0.00%
2023/02/22	1	12.00	0	0.00	11.95	1	2,310	0.04%
2023/02/20	0	11.85	0	0.00	11.85	0	2,282	0.00%
2023/02/17	0	0.00	3	11.75	11.75	-3	2,284	-0.13%
2023/02/13	0	11.90	0	0.00	11.90	0	2,345	0.00%
2023/02/08	0	12.30	0	0.00	12.35	0	2,216	0.00%
2023/02/07	0	0.00	2	11.95	11.95	-2	2,146	-0.09%
2023/02/06	0	11.85	0	0.00	11.85	0	2,125	0.00%
2023/01/30	0	0.00	3	11.53	11.50	-3	2,063	-0.15%
2023/01/09	0	0.00	1	11.25	11.30	-1	2,227	-0.04%
2022/12/20	10	11.10	0	0.00	11.15	10	2,299	0.43%
2022/12/19	3	11.35	0	0.00	11.20	3	2,311	0.13%
2022/12/15	0	0.00	10	11.35	11.35	-10	2,246	-0.45%
2022/12/05	0	0.00	10	11.65	11.70	-10	2,228	-0.45%
2022/12/01	0	0.00	1	11.65	11.75	-1	2,188	-0.05%
2022/11/30	1	11.60	0	0.00	11.75	1	2,132	0.05%
2022/11/18	1	10.95	0	0.00	10.95	1	2,092	0.05%
2022/11/11	10	10.95	0	0.00	11.00	10	2,017	0.50%
2022/11/08	3	10.50	0	0.00	10.45	3	1,943	0.15%
2022/10/25	5	10.00	0	0.00	9.85	5	1,993	0.25%
2022/10/21	3	10.00	0	0.00	10.00	3	1,992	0.15%
2022/10/20	11	9.80	0	0.00	10.00	11	1,975	0.56%
2022/10/14	0	0.00	10	10.15	10.15	-10	1,853	-0.54%
2022/10/13	10	10.10	0	0.00	10.05	10	1,868	0.54%
2022/10/07	2	10.50	0	0.00	10.40	2	1,924	0.10%
2022/09/27	5	10.55	0	0.00	10.50	5	2,460	0.20%
2022/09/26	1	10.70	0	0.00	10.75	1	2,447	0.04%
2022/09/16	5	11.35	0	0.00	11.05	5	2,559	0.20%
2022/09/15	7	11.50	3.5	11.46	11.55	3.5	2,505	0.14%
2022/09/14	10	11.55	0	0.00	11.50	10	2,539	0.39%
2022/09/06	0.1	11.75	0	0.00	11.45	0.1	2,766	0.00%
2022/09/01	15	11.77	0	0.00	11.85	15	2,839	0.53%
2022/08/31	1	11.90	0	0.00	11.95	1	2,821	0.04%
2022/08/30	0	12.00	0	0.00	11.95	0	2,824	0.00%
2022/08/29	5	11.90	0	0.00	11.90	5	2,799	0.18%
2022/08/17	1	12.25	0	0.00	12.20	1	2,906	0.03%
2022/08/15	1	12.15	0	0.00	12.20	1	2,907	0.03%
2022/08/12	1	12.15	0	0.00	12.20	1	2,893	0.03%
2022/08/11	1	11.70	0	0.00	11.90	1	2,889	0.03%
2022/08/03	4	11.20	0	0.00	11.15	4	3,230	0.12%
2022/08/02	1	11.25	0	0.00	11.25	1	3,263	0.03%
2022/07/25	1	11.30	0	0.00	11.40	1	3,363	0.03%
2022/07/19	0	0.00	0	11.05	11.00	0	3,590	0.00%
2022/07/15	3.4	10.86	0	0.00	10.75	3.4	3,589	0.09%
2022/07/12	1	12.55	0	0.00	12.50	1	3,354	0.03%
2022/07/11	1	13.40	0	0.00	13.20	1	3,228	0.03%
2022/07/08	2	13.60	0	0.00	13.60	2	3,170	0.06%
2022/07/04	10	13.70	0	0.00	13.60	10	3,543	0.28%
2022/07/01	7	13.61	0	0.00	13.55	7	3,574	0.20%
2022/06/29	7	14.15	0	0.00	14.20	7	3,523	0.20%
2022/06/22	0	0.00	8	14.00	14.10	-8	3,549	-0.23%
2022/06/20	1	13.95	0	0.00	13.90	1	3,501	0.03%
2022/06/17	1	14.05	0	0.00	14.05	1	3,441	0.03%
2022/06/14	0	0.00	2	14.28	14.35	-2	3,463	-0.06%
2022/06/13	2	14.35	0	0.00	14.30	2	3,482	0.06%
2022/06/08	2	14.75	0	0.00	14.85	2	3,455	0.06%
2022/06/07	5	14.70	2	14.80	14.70	3	3,483	0.09%
2022/05/27	10	14.38	0	0.00	14.40	10	3,644	0.27%
2022/05/25	0	0.00	2	14.25	14.10	-2	3,658	-0.05%
2022/05/24	1	14.05	0	0.00	14.00	1	3,773	0.03%
2022/05/23	50	14.10	0	0.00	14.10	50	3,752	1.33%
2022/05/20	2	14.15	0	0.00	14.10	2	3,806	0.05%
2022/05/17	2	14.18	0	0.00	14.15	2	3,788	0.05%
2022/05/16	1.1	14.19	0	0.00	14.10	1.1	3,786	0.03%
2022/05/13	120	14.08	0	0.00	14.25	120	3,752	3.20%	大買/鉅額交易
2022/05/12	1	14.50	0	0.00	14.00	1	3,756	0.03%
2022/05/11	2	14.90	0	0.00	14.85	2	3,613	0.06%
2022/05/10	5	15.00	0	0.00	15.15	5	3,549	0.14%
2022/05/09	4	15.26	5	15.15	15.15	-1	3,531	-0.03%
2022/05/04	1	15.85	0	0.00	15.85	1	3,518	0.03%
2022/04/29	36	15.75	0	0.00	15.70	36	3,607	1.00%
2022/04/28	4	15.60	4	15.65	15.55	0	3,654	0.00%
2022/04/27	11	15.60	0	0.00	15.55	11	3,652	0.30%
2022/04/26	0	0.00	1	15.95	15.90	-1	3,649	-0.03%
2022/04/25	9	15.84	0	0.00	15.80	9	3,616	0.25%
2022/04/22	1	16.20	0	0.00	16.20	1	3,596	0.03%
2022/04/20	0	0.00	3	16.20	16.15	-3	3,754	-0.08%
2022/04/19	2	16.13	5	16.15	16.20	-3	3,782	-0.08%
2022/04/18	6	16.03	0	0.00	16.00	6	3,853	0.16%
2022/04/15	4	16.18	0	0.00	16.20	4	3,856	0.10%
2022/04/14	1	16.25	0	0.00	16.25	1	3,887	0.03%
2022/04/13	1.5	16.27	0	0.00	16.25	1.5	3,907	0.04%
2022/04/12	0	16.30	0	0.00	16.20	0	3,909	0.00%
2022/04/11	3.5	16.30	10	16.30	16.30	-6.5	3,900	-0.17%
2022/04/08	4	16.66	30	16.65	16.70	-26	3,776	-0.69%
2022/03/31	0	0.00	2	16.50	16.45	-2	3,645	-0.05%
2022/03/29	0	0.00	2	16.40	16.45	-2	3,606	-0.06%
2022/03/25	0	16.40	0	0.00	16.35	0	3,618	0.00%
2022/03/24	0	0.00	1	16.35	16.35	-1	3,607	-0.03%
2022/03/21	2	16.25	2	16.35	16.40	0	3,604	0.00%
2022/03/18	0.4	16.20	21	16.20	16.25	-20.7	3,629	-0.57%
2022/03/17	0	0.00	2	16.10	16.15	-2	3,591	-0.06%
2022/03/16	3	15.77	0	0.00	15.80	3	3,568	0.08%
2022/03/14	0	0.00	1	15.90	15.90	-1	3,624	-0.03%
2022/03/11	1	15.75	0	0.00	15.65	1	3,635	0.03%
2022/03/10	2	15.60	5	15.70	15.75	-3	3,641	-0.08%
2022/03/09	46	15.19	0	0.00	15.40	46	3,615	1.27%
2022/03/08	32	15.06	135	15.21	15.05	-103	3,614	-2.85%	大賣/鉅額交易
2022/03/07	114	15.48	2	15.35	15.30	112	3,576	3.13%	大買/鉅額交易
2022/03/04	90	15.89	0	0.00	15.90	90	3,506	2.57%
2022/03/03	3	16.00	0	0.00	16.05	3	3,539	0.08%
2022/03/02	13	15.94	0	0.00	15.90	13	3,588	0.36%
2022/03/01	22	15.95	3	15.95	16.00	19	3,578	0.53%
2022/02/25	61	15.70	0	0.00	15.70	61	3,584	1.70%
2022/02/24	4	15.85	0	0.00	15.75	4	3,581	0.11%
2022/02/22	38	16.13	0	0.00	16.05	38	3,614	1.05%
2022/02/21	4	16.20	0	0.00	16.30	4	3,759	0.11%
2022/02/18	12	16.26	0	0.00	16.25	12	3,856	0.31%
2022/02/17	11	16.30	0	0.00	16.30	11	3,875	0.28%
2022/02/14	4	16.30	25	16.30	16.25	-21	3,939	-0.53%
2022/02/11	1	16.65	0	0.00	16.70	1	4,013	0.02%
2022/02/09	1	16.75	0	0.00	16.80	1	4,128	0.02%
2022/02/08	3	16.75	0	0.00	16.80	3	4,121	0.07%
2022/02/07	0	16.55	0	0.00	16.55	0	4,117	0.00%
2022/01/26	10	16.23	0	0.00	16.15	10	4,087	0.24%
2022/01/25	1	16.15	0	0.00	16.15	1	4,076	0.02%
2022/01/24	22	16.19	0	0.00	16.35	22	4,037	0.54%
2022/01/21	34	16.48	0	0.00	16.45	34	4,014	0.85%
2022/01/19	65	16.71	0	0.00	16.60	65	3,927	1.66%
2022/01/18	0	0.00	6	16.90	16.90	-6	3,853	-0.16%
2022/01/17	22	16.88	1	16.90	16.85	21	3,856	0.54%
2022/01/14	21	17.08	5	17.25	17.10	16	3,787	0.42%
2022/01/13	50	17.24	25	17.20	17.25	25	3,746	0.67%
2022/01/12	1	17.00	0	0.00	16.95	1	3,653	0.03%
2022/01/11	10	16.90	1	17.05	17.00	9	3,611	0.25%
2022/01/10	0	0.00	4	16.93	16.95	-4	3,550	-0.11%
2022/01/07	20	16.93	1	17.05	16.85	19	3,504	0.54%
2022/01/05	11	16.85	3	16.85	16.90	8	3,444	0.23%
2022/01/04	10	16.90	0	0.00	16.95	10	3,433	0.29%
2022/01/03	50	17.00	4	17.05	16.95	46	3,413	1.35%
2021/12/30	1	16.85	0	0.00	16.95	1	3,322	0.03%
2021/12/28	1.2	16.74	0	0.00	16.75	1.2	3,293	0.04%
2021/12/27	16	16.70	0	0.00	16.75	16	3,314	0.48%
2021/12/24	3	16.57	0	0.00	16.55	3	3,310	0.09%
2021/12/23	0	0.00	1	16.55	16.55	-1	3,302	-0.03%
2021/12/22	0	0.00	1	16.40	16.40	-1	3,322	-0.03%
2021/12/21	1	16.40	0	0.00	16.55	1	3,319	0.03%
2021/12/17	1	16.45	0	0.00	16.40	1	3,289	0.03%
2021/12/13	0	0.00	10	16.70	16.75	-10	3,396	-0.29%
2021/12/10	6	16.70	0	0.00	16.75	6	3,389	0.18%
2021/12/09	1	16.65	2	16.73	16.70	-1	3,390	-0.03%
2021/12/08	3	16.73	3	16.70	16.60	0	3,382	0.00%
2021/12/02	1	16.10	0	0.00	16.20	1	3,336	0.03%
2021/12/01	1	16.25	0	0.00	16.25	1	3,337	0.03%
2021/11/29	2	16.05	0	0.00	16.10	2	3,310	0.06%
2021/11/23	1	16.55	30	16.65	16.55	-29	3,295	-0.88%
2021/11/22	0	0.00	2	16.80	16.75	-2	3,277	-0.06%
2021/11/18	1	16.85	9	16.73	16.80	-8	3,182	-0.25%
2021/11/17	3	16.45	0	0.00	16.50	3	2,998	0.10%
2021/11/16	0	0.00	10	16.20	16.15	-10	2,911	-0.34%
2021/11/12	0	0.00	2	15.85	15.95	-2	2,970	-0.07%
2021/11/11	0	0.00	5	15.75	15.75	-5	2,987	-0.17%
2021/11/08	1	15.55	0	0.00	15.70	1	3,053	0.03%
2021/11/04	1	15.20	0	0.00	15.20	1	3,097	0.03%
2021/10/29	5	15.05	0	0.00	15.15	5	3,207	0.16%
2021/10/22	7	15.40	0	0.00	15.35	7	3,866	0.18%
2021/10/18	0	0.00	2	15.15	15.20	-2	4,341	-0.05%
2021/10/14	2	14.85	0	0.00	14.85	2	4,545	0.04%
2021/10/12	1	14.85	0	0.00	14.90	1	4,732	0.02%
2021/10/07	0	0.00	20	15.10	15.05	-20	4,903	-0.41%
2021/10/06	1	14.90	0	0.00	15.00	1	5,019	0.02%
2021/10/04	1	14.70	0	0.00	14.70	1	5,094	0.02%
2021/10/01	1	14.95	0	0.00	14.95	1	5,133	0.02%
2021/09/27	0	0.00	2	15.38	15.30	-2	5,481	-0.04%
2021/09/23	1	15.20	0	0.00	15.25	1	5,726	0.02%
2021/09/22	43	14.90	0	0.00	14.95	43	5,777	0.74%
2021/09/06	0	0.00	1	15.40	15.40	-1	6,263	-0.02%
2021/08/30	0	0.00	1	15.85	15.85	-1	6,613	-0.02%
2021/08/19	1	15.05	0	0.00	15.00	1	7,318	0.01%
2021/08/16	2	14.80	0	0.00	14.75	2	7,425	0.03%
2021/08/13	1	15.30	0	0.00	15.25	1	7,547	0.01%
2021/08/12	1	15.60	0	0.00	15.60	1	7,632	0.01%
2021/08/11	4	15.69	10	15.55	15.65	-6	7,764	-0.08%
2021/08/10	11	15.90	0	0.00	15.95	11	7,977	0.14%
2021/08/09	3	16.15	5	16.20	16.20	-2	8,277	-0.02%
2021/08/06	2	15.90	0	0.00	15.90	2	8,449	0.02%
2021/08/04	2	15.90	0	0.00	15.95	2	9,585	0.02%
2021/08/02	1	15.95	1	15.85	15.90	0	10,576	0.00%
2021/07/30	22	16.09	83.8	16.10	16.00	-61.8	10,694	-0.58%
2021/07/29	5	17.15	0	0.00	17.20	5	10,756	0.05%
2021/07/28	22	16.99	2	17.00	17.05	20	10,864	0.18%
2021/07/27	10	17.33	0	0.00	17.20	10	11,249	0.09%
2021/07/26	5	17.65	2	17.75	17.50	3	11,528	0.03%
2021/07/23	86	17.65	0	0.00	17.70	86	12,031	0.71%
2021/07/22	2	17.45	0	0.00	17.45	2	12,240	0.02%
2021/07/21	0	0.00	11	17.55	17.40	-11	12,592	-0.09%
2021/07/20	34	17.58	0	0.00	17.45	34	13,084	0.26%
2021/07/19	0	0.00	30	17.75	17.80	-30	13,321	-0.23%
2021/07/16	59	17.51	5	17.70	17.70	54	14,103	0.38%
2021/07/15	0	0.00	3	17.55	17.60	-3	14,383	-0.02%
2021/07/13	1	17.25	0	0.00	17.20	1	15,516	0.01%
2021/07/12	4	17.35	19	17.35	17.35	-15	15,851	-0.09%
2021/07/09	1	17.25	2	17.15	17.25	-1	16,041	-0.01%
2021/07/08	0	0.00	11	17.31	17.30	-11	16,191	-0.07%
2021/07/07	0	0.00	16	17.23	17.15	-16	16,401	-0.10%
2021/07/06	1	17.45	1	17.40	17.45	0	16,643	0.00%
2021/07/05	0	0.00	6.7	17.11	17.20	-6.7	16,652	-0.04%
2021/07/02	1	16.90	0	0.00	16.90	1	16,708	0.01%
2021/07/01	1	17.15	5	17.22	16.95	-4	16,780	-0.02%
2021/06/30	5	16.80	6	16.94	16.95	-1	16,878	-0.01%
2021/06/29	2	16.65	2	16.68	16.65	0	16,922	0.00%
2021/06/28	3	16.75	0	0.00	16.85	3	17,096	0.02%
2021/06/25	8	16.81	0	0.00	16.70	8	17,300	0.05%
2021/06/23	2.2	16.49	0	0.00	16.50	2.2	17,774	0.01%
2021/06/22	0.3	16.35	3	16.32	16.35	-2.7	18,269	-0.01%
2021/06/21	7	16.14	0	0.00	16.10	7	18,332	0.04%
2021/06/18	3	16.53	3	16.63	16.40	0	18,345	0.00%
2021/06/17	4	16.60	2	16.55	16.60	2	18,306	0.01%
2021/06/16	6	16.58	0	0.00	16.55	6	18,454	0.03%
2021/06/15	2	16.65	0	0.00	16.65	2	18,507	0.01%
2021/06/11	1	16.75	0	0.00	16.75	1	18,488	0.01%
2021/06/09	5	16.84	0	0.00	16.75	5	18,714	0.03%
2021/06/08	6.3	17.10	0	0.00	17.00	6.3	18,820	0.03%
2021/06/07	19.2	17.06	2	17.15	17.10	17.2	19,045	0.09%
2021/06/04	1	17.60	0	0.00	17.50	1	18,928	0.01%
2021/06/03	2	17.75	0	0.00	17.75	2	18,984	0.01%
2021/06/02	10	17.78	0	0.00	17.70	10	19,069	0.05%
2021/05/31	26	17.74	0	0.00	17.50	26	18,961	0.14%
2021/05/28	0	0.00	5	17.50	17.65	-5	18,896	-0.03%
2021/05/27	3	17.10	2	17.10	17.20	1	18,879	0.01%
2021/05/26	0	0.00	1	16.75	16.95	-1	18,956	-0.01%
2021/05/24	0	0.00	0.9	16.70	16.65	-0.9	18,996	0.00%
2021/05/21	0	0.00	5	16.53	16.65	-5	18,932	-0.03%
2021/05/20	1	16.10	0	0.00	16.10	1	18,760	0.01%
2021/05/19	1	16.15	1	16.05	16.25	0	18,665	0.00%
2021/05/18	18	16.00	6	15.83	16.20	12	18,597	0.06%
2021/05/17	2	15.05	1	15.00	15.00	1	18,403	0.01%
2021/05/14	3	16.22	0	0.00	16.20	3	18,194	0.02%
2021/05/13	2	16.15	2	16.60	16.10	0	17,976	0.00%
2021/05/12	19	17.00	45	16.29	16.40	-26	17,636	-0.15%
2021/05/11	9	18.19	1	18.00	17.95	8	16,906	0.05%
2021/05/10	9	18.67	2.7	18.40	18.55	6.3	16,422	0.04%
2021/05/07	1	18.55	0	0.00	18.60	1	15,989	0.01%
2021/05/05	4	18.28	0	0.00	18.45	4	15,720	0.03%
2021/05/04	5	17.85	0	0.00	18.05	5	15,494	0.03%
2021/05/03	5	19.24	2	18.95	18.95	3	14,976	0.02%
2021/04/29	55	19.10	5	19.08	19.30	50	14,545	0.34%
2021/04/28	2	18.50	0	0.00	18.45	2	14,027	0.01%
2021/04/27	3	18.75	0	0.00	18.75	3	13,826	0.02%
2021/04/26	8	18.81	23	18.61	18.95	-15	13,475	-0.11%
2021/04/23	8.5	18.31	7	18.70	18.40	1.5	13,019	0.01%
2021/04/22	11	18.52	12	18.98	18.50	-1	12,820	-0.01%
2021/04/21	17	18.26	5	18.05	18.45	12	12,099	0.10%
2021/04/20	14.1	18.12	17	18.32	18.30	-2.9	11,991	-0.02%
2021/04/19	22	18.67	10	18.43	18.95	12	11,847	0.10%
2021/04/16	20	17.22	8	17.08	17.70	12	11,440	0.10%
2021/04/15	4	16.80	13	16.80	16.80	-9	11,678	-0.08%
2021/04/14	5	16.39	1	16.20	16.45	4	12,089	0.03%
2021/04/13	2	16.75	6	16.50	16.35	-4	12,530	-0.03%
2021/04/12	0	0.00	37	16.47	16.55	-37	12,421	-0.30%
2021/04/09	17	16.06	0	0.00	16.05	17	12,301	0.14%
2021/04/08	2	16.05	6	16.04	16.05	-4	12,582	-0.03%
2021/04/07	5	15.93	0	0.00	15.95	5	13,102	0.04%
2021/04/06	2	15.80	0	0.00	15.85	2	13,097	0.02%
2021/04/01	1	15.65	1	15.60	15.65	0	12,953	0.00%
2021/03/31	3	15.48	2	15.40	15.60	1	12,884	0.01%
2021/03/30	0.7	15.30	0	0.00	15.45	0.7	12,676	0.01%
2021/03/26	7	15.08	0	0.00	15.10	7	12,538	0.06%
2021/03/25	1	15.45	2	15.08	15.40	-1	12,267	-0.01%
2021/03/23	0	0.00	3	14.60	14.70	-3	11,769	-0.03%
2021/03/19	3	14.80	1	14.80	14.80	2	11,743	0.02%
2021/03/18	0	14.60	1.4	14.59	14.70	-1.4	11,635	-0.01%
2021/03/17	1	14.50	1.2	14.48	14.55	-0.2	11,632	0.00%
2021/03/16	1	14.55	0.1	14.45	14.45	0.9	11,789	0.01%
2021/03/15	0.1	14.40	0	0.00	14.50	0.1	11,914	0.00%
2021/03/12	0	0.00	0.1	14.25	14.40	-0.1	12,001	0.00%
2021/03/11	0	0.00	10	14.40	14.30	-10	12,099	-0.08%
2021/03/09	0.5	14.20	0	0.00	14.25	0.5	12,166	0.00%
2021/03/05	0	0.00	10	14.00	14.10	-10	12,101	-0.08%
2021/03/02	1	13.95	0	0.00	13.90	1	12,162	0.01%
2021/02/26	2	14.00	0	0.00	14.10	2	12,090	0.02%
2021/02/25	0	0.00	10	14.35	14.35	-10	11,958	-0.08%
2021/02/24	0	14.25	0	0.00	14.15	0	11,979	0.00%
2021/02/23	0	14.20	10	14.20	14.25	-10	12,040	-0.08%
2021/02/19	0	14.05	0	0.00	14.10	0	12,033	0.00%
2021/01/26	3	13.80	0	0.00	13.80	3	11,710	0.03%
2021/01/19	0	0.00	2	14.20	14.15	-2	11,285	-0.02%
2021/01/14	11	14.15	0	0.00	14.15	11	10,973	0.10%
2021/01/13	0	0.00	10	14.40	14.40	-10	10,826	-0.09%
2021/01/12	31	14.15	0	0.00	14.05	31	10,566	0.29%
2021/01/08	2	15.50	11	15.04	15.20	-9	9,826	-0.09%
2021/01/07	0	0.00	17	14.69	15.15	-17	9,139	-0.19%
2021/01/06	3	14.55	5	14.05	14.20	-2	8,507	-0.02%
2020/12/31	1	13.60	8	13.55	13.55	-7	7,479	-0.09%
2020/12/30	10	14.14	11	13.50	14.10	-1	7,039	-0.01%
2020/12/29	5	13.30	10	13.43	13.35	-5	6,360	-0.08%
2020/12/28	6	13.18	10	13.25	13.30	-4	6,271	-0.06%
2020/12/25	0	0.00	16	13.05	13.05	-16	6,174	-0.26%
2020/12/22	15	12.87	10	13.35	12.80	5	6,121	0.08%
2020/12/21	0	0.00	25	12.96	13.15	-25	6,019	-0.42%
2020/12/18	2	12.80	0	0.00	12.70	2	5,895	0.03%
2020/12/17	10	12.80	33	12.77	12.80	-23	5,856	-0.39%
2020/12/15	1	12.65	0	0.00	12.50	1	5,998	0.02%
2020/12/10	9	12.96	0	0.00	12.85	9	6,029	0.15%
2020/12/07	2	12.80	0	0.00	13.00	2	5,465	0.04%
2020/11/27	0	0.00	0.1	11.80	11.90	-0.1	4,693	0.00%
2020/11/25	0	0.00	2	11.90	11.85	-2	4,952	-0.04%
2020/11/24	1	11.80	0	0.00	11.80	1	4,849	0.02%
2020/11/10	0	0.00	1	11.25	11.20	-1	4,640	-0.02%
2020/11/05	0	0.00	0.2	10.95	10.95	-0.2	5,253	0.00%
2020/10/30	1	10.80	0	0.00	10.90	1	6,218	0.02%
2020/10/21	1	10.95	0	0.00	11.00	1	7,756	0.01%
2020/09/28	0	0.00	5	10.85	10.85	-5	9,830	-0.05%
2020/09/24	5	10.60	0	0.00	10.60	5	9,984	0.05%
2020/09/15	0	0.00	6	11.05	11.30	-6	9,497	-0.06%
2020/09/14	6	10.90	0.2	10.95	11.00	5.8	9,385	0.06%
2020/09/07	0	0.00	2	11.10	11.10	-2	9,421	-0.02%
2020/09/01	0	0.00	6	11.05	11.10	-6	9,365	-0.06%
2020/08/31	6	10.85	0	0.00	11.00	6	9,247	0.06%
2020/08/28	0	0.00	5	10.85	10.85	-5	9,039	-0.06%
2020/08/24	0	0.00	3.2	10.65	10.65	-3.2	9,025	-0.04%
2020/08/21	3	10.60	0	0.00	10.70	3	8,987	0.03%
2020/08/19	0	0.00	5	10.95	10.85	-5	8,802	-0.06%
2020/08/18	0	0.00	5	10.80	10.85	-5	8,734	-0.06%
2020/08/17	15	10.75	0	0.00	10.75	15	8,713	0.17%
2020/08/14	10	10.90	0	0.00	10.85	10	8,622	0.12%
2020/08/13	4	10.95	0	0.00	10.90	4	8,510	0.05%
2020/08/12	10	11.70	0	0.00	11.80	10	8,192	0.12%
2020/08/07	40	11.80	20	11.90	11.75	20	7,414	0.27%
2020/08/03	0	11.65	0	0.00	11.65	0	6,754	0.00%
2020/07/30	10	11.95	6	11.94	12.00	4	6,447	0.06%
2020/07/29	0	0.00	5	11.65	11.60	-5	6,059	-0.08%
2020/07/28	12	11.44	0	0.00	11.35	12	5,953	0.20%
2020/07/27	3	11.55	10	11.85	11.60	-7	5,733	-0.12%
2020/07/24	10	11.40	0	0.00	11.40	10	5,291	0.19%
2020/07/22	0	0.00	10	11.75	11.75	-10	5,104	-0.20%
2020/07/21	0	0.00	5	11.70	11.70	-5	4,920	-0.10%
2020/07/20	10	11.35	0	0.00	11.35	10	4,755	0.21%
2020/07/15	0	0.00	2	11.50	11.40	-2	4,603	-0.04%
2020/07/10	0	0.00	93	11.81	11.70	-93	4,318	-2.15%
2020/07/09	8	11.67	5	11.43	11.60	3	3,928	0.08%
2020/07/08	4	11.15	0	0.00	11.15	4	3,510	0.11%
2020/07/06	0	10.75	0	0.00	10.90	0	3,321	0.00%
2020/06/24	0	0.00	1	10.45	10.45	-1	3,229	-0.03%
2020/06/23	0	0.00	2	10.45	10.45	-2	3,280	-0.06%
2020/06/18	0	0.00	3	10.35	10.20	-3	3,099	-0.10%
2020/06/17	3	10.15	0	0.00	10.30	3	3,020	0.10%
2020/06/12	3	10.05	0	0.00	10.10	3	3,039	0.10%
2020/06/10	0	0.00	1	10.40	10.45	-1	2,991	-0.03%
2020/06/08	0	0.00	8	10.40	10.40	-8	3,039	-0.26%
2020/06/05	0	0.00	2	10.20	10.20	-2	2,976	-0.07%
2020/06/04	0	0.00	2	10.25	10.15	-2	2,992	-0.07%
2020/06/03	0	0.00	21	10.20	10.20	-21	3,029	-0.69%
2020/06/01	4	10.00	0	0.00	10.00	4	2,962	0.13%
2020/05/29	1	9.89	0	0.00	9.97	1	2,921	0.03%
2020/05/25	4	9.82	0	0.00	9.86	4	2,925	0.14%
2020/05/22	2	9.91	0	0.00	9.82	2	2,939	0.07%
2020/05/21	8	9.99	0	0.00	9.97	8	2,915	0.27%
2020/05/20	2	9.95	0	0.00	9.95	2	2,909	0.07%
2020/05/14	2	9.96	0	0.00	9.93	2	2,841	0.07%
2020/05/11	0	0.00	2	9.96	10.05	-2	2,824	-0.07%
2020/04/30	2	9.79	0	0.00	9.82	2	2,775	0.07%
2020/04/28	0	0.00	1	9.46	9.46	-1	2,767	-0.04%
2020/04/22	0.8	9.26	0	0.00	9.24	0.8	2,829	0.03%
2020/04/21	1	9.29	0	0.00	9.16	1	2,817	0.04%
2020/04/17	0	0.00	250	9.52	9.47	-250	2,797	-8.94%	大賣/鉅額交易
2020/04/14	0	0.00	3	9.43	9.42	-3	2,745	-0.11%
2020/04/09	5	9.37	0	0.00	9.34	5	2,787	0.18%
2020/04/08	20	9.34	0	0.00	9.49	20	2,956	0.68%
2020/04/06	0	0.00	5	9.30	9.29	-5	4,038	-0.12%
2020/03/31	0	0.00	12	9.31	9.38	-12	4,072	-0.29%
2020/03/30	10	9.01	0	0.00	9.21	10	4,065	0.25%
2020/03/27	6	9.05	10	9.28	9.19	-4	4,072	-0.10%
2020/03/25	0	0.00	26	8.62	8.63	-26	4,188	-0.62%
2020/03/23	6	8.11	0	0.00	8.14	6	4,450	0.13%
2020/03/19	20	8.04	0	0.00	7.83	20	4,632	0.43%
2020/03/17	10	8.24	0	0.00	8.35	10	4,634	0.22%
2020/03/16	1	8.64	0	0.00	8.52	1	4,672	0.02%
2020/03/13	25	8.49	10	8.71	8.70	15	4,672	0.32%
2020/03/12	2	9.13	0	0.00	9.10	2	4,666	0.04%
2020/03/11	2	9.54	0	0.00	9.44	2	4,715	0.04%
2020/03/09	8	9.67	0	0.00	9.64	8	4,800	0.17%
2020/02/27	5	9.80	0	0.00	9.85	5	5,237	0.10%
2020/02/24	10	9.93	0	0.00	9.95	10	5,587	0.18%
2020/02/20	10	10.05	0	0.00	10.05	10	5,888	0.17%
2020/02/13	50	10.05	0	0.00	10.10	50	6,602	0.76%
2020/02/10	100	10.00	0	0.00	10.05	100	6,818	1.47%
2020/02/07	110	10.17	0	0.00	10.10	110	6,915	1.59%	大買/鉅額交易
2020/02/03	10	10.00	0	0.00	10.10	10	7,021	0.14%
2020/01/31	0	0.00	2	10.15	10.20	-2	6,969	-0.03%
2020/01/30	40	10.20	0	0.00	10.15	40	6,969	0.57%
2020/01/17	0	0.00	12	10.65	10.70	-12	6,909	-0.17%
2020/01/14	0	0.00	20	10.65	10.65	-20	6,965	-0.29%
2020/01/13	32	10.48	0	0.00	10.50	32	6,952	0.46%
2019/12/31	0	0.00	10	11.00	11.25	-10	6,988	-0.14%
2019/12/30	0	0.00	3	10.90	10.90	-3	6,052	-0.05%
2019/12/26	0	0.00	2	10.70	10.70	-2	5,789	-0.03%
2019/12/25	0	0.00	2	10.70	10.70	-2	5,749	-0.03%
2019/12/23	0	0.00	2	10.75	10.75	-2	5,729	-0.03%
2019/12/19	10	10.85	2	10.90	10.90	8	5,572	0.14%
2019/12/18	0	0.00	10	10.83	10.85	-10	5,472	-0.18%
2019/12/17	0	0.00	10	10.63	10.70	-10	5,344	-0.19%
2019/12/16	0	0.00	5	10.60	10.55	-5	5,157	-0.10%
2019/12/11	0	0.00	10	10.60	10.60	-10	5,079	-0.20%
2019/12/09	0	0.00	5	10.35	10.45	-5	5,042	-0.10%
2019/12/02	0	0.00	110	10.50	10.55	-110	4,829	-2.28%	大賣/鉅額交易
2019/11/18	0	0.00	1	9.94	9.92	-1	3,930	-0.03%
2019/11/14	2.4	9.75	0	0.00	9.76	2.4	3,649	0.07%
2019/11/12	160	9.81	155	9.85	9.80	5	3,658	0.14%	大買/大賣/
2019/11/11	0	0.00	15	9.59	9.54	-15	3,420	-0.44%
2019/11/08	0	0.00	1	9.63	9.63	-1	3,410	-0.03%
2019/11/05	0	0.00	1	9.40	9.42	-1	3,665	-0.03%
2019/11/04	1	9.34	0	0.00	9.39	1	3,684	0.03%
2019/10/28	0	0.00	5	9.24	9.23	-5	3,663	-0.14%
2019/10/21	0	0.00	1	9.15	9.16	-1	3,632	-0.03%
2019/10/04	1	8.88	0	0.00	8.89	1	3,190	0.03%
2019/09/26	1	8.85	0	0.00	8.86	1	3,214	0.03%
2019/09/23	5	9.02	0	0.00	9.03	5	3,155	0.16%
2019/09/16	0.2	9.05	0	0.00	9.05	0.2	3,075	0.01%
2019/09/10	0	0.00	5	9.05	9.04	-5	3,057	-0.16%
2019/09/09	0	0.00	5	8.98	9.01	-5	3,036	-0.16%
2019/09/03	0.1	8.77	0	0.00	8.77	0.1	2,962	0.00%
2019/08/30	10	8.77	0	0.00	8.75	10	2,914	0.34%
2019/08/19	0	8.96	0	0.00	8.95	0	2,723	0.00%
2019/08/16	1	8.84	0	0.00	8.90	1	2,741	0.04%
2019/08/15	5	8.82	0	0.00	8.82	5	2,734	0.18%
2019/08/06	5	9.15	0	0.00	9.19	5	2,031	0.25%
2019/08/05	1	9.30	0	0.00	9.24	1	1,993	0.05%
2019/08/01	0	9.43	0	0.00	9.43	0	1,977	0.00%
2019/07/17	0	0.00	10	9.51	9.55	-10	2,210	-0.45%
2019/07/09	0	0.00	1	9.51	9.47	-1	2,181	-0.05%
2019/05/31	1	9.25	0	0.00	9.25	1	3,791	0.03%
2019/04/29	0	0.00	20	9.31	9.30	-20	3,608	-0.55%
2019/04/23	1	9.34	0	0.00	9.35	1	3,583	0.03%
2019/04/10	0	9.45	0	0.00	9.45	0	3,485	0.00%
2019/04/08	10	9.41	0	0.00	9.42	10	3,425	0.29%
2019/04/01	1	9.57	0	0.00	9.45	1	3,119	0.03%
2019/03/26	0.4	9.56	0	0.00	9.58	0.4	2,972	0.02%
2019/03/14	0	0.00	1	9.55	9.60	-1	2,066	-0.05%
2019/03/13	0	0.00	15	9.57	9.60	-15	1,925	-0.78%
2019/03/08	15	9.39	0	0.00	9.47	15	1,797	0.83%
2019/03/07	0	0.00	85	9.40	9.36	-85	1,700	-5.00%
2018/12/13	10	9.16	0	0.00	9.12	10	2,096	0.48%
2018/12/06	85	9.10	0	0.00	9.08	85	2,167	3.92%
2018/12/05	1	9.30	0	0.00	9.21	1	2,142	0.05%
2018/12/03	0	0.00	83	9.46	9.44	-83	2,217	-3.74%
2018/10/23	0.5	9.19	0	0.00	9.09	0.5	3,155	0.02%
2018/10/22	60	9.20	0	0.00	9.18	60	3,153	1.90%
2018/10/19	29	9.12	0	0.00	9.27	29	3,172	0.91%
2018/10/15	0	9.40	0	0.00	9.31	0	2,993	0.00%
2018/10/11	10	9.37	0	0.00	9.37	10	2,898	0.34%
2018/10/02	0	0.00	50	10.33	10.25	-50	2,684	-1.86%
2018/08/07	2	11.15	0	0.00	11.25	2	2,946	0.07%
2018/07/31	0	0.00	5	11.15	11.25	-5	2,797	-0.18%
2018/07/27	25	11.00	0	0.00	11.00	25	2,706	0.92%
2018/07/16	0	11.00	0	0.00	11.00	0	2,853	0.00%
2018/07/11	10	10.85	0	0.00	10.95	10	2,933	0.34%
2018/06/26	10	11.25	0	0.00	11.30	10	2,802	0.36%
2018/06/20	5	11.25	0	0.00	11.25	5	2,868	0.17%
2018/06/15	10	11.38	0	0.00	11.25	10	2,787	0.36%
2018/06/12	20	11.58	0	0.00	11.65	20	2,652	0.75%
2018/06/11	60	11.60	0	0.00	11.60	60	2,600	2.31%
2018/05/14	10	11.20	0	0.00	11.15	10	2,632	0.38%
2018/04/26	10	11.10	0	0.00	11.05	10	2,972	0.34%
2018/04/25	0	11.10	0	0.00	11.10	0	3,051	0.00%
2018/04/24	0	11.20	0	0.00	11.20	0	3,192	0.00%
2018/04/16	10	11.21	0	0.00	11.20	10	3,215	0.31%
2018/04/02	0	11.25	0	0.00	11.25	0	3,536	0.00%
2018/02/07	0	0.00	10	11.20	11.00	-10	4,938	-0.20%
2018/02/06	10	11.00	0	0.00	10.95	10	4,889	0.20%
2018/02/02	0	0.00	10	12.00	11.95	-10	4,693	-0.21%
2018/01/19	10	11.90	1	11.95	11.85	9	4,269	0.21%
2018/01/18	0	0.00	2	11.85	11.95	-2	4,179	-0.05%
2018/01/11	1	11.45	0	0.00	11.45	1	4,004	0.02%