群益證 (6005)-高橋券商分點個股進出

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
347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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	0	0.00	1	26.50	26.20	-1	13,611	-0.01%
2024/05/02	0	0.00	6	25.60	25.80	-6	13,337	-0.04%
2024/04/30	0	0.00	2	24.85	24.90	-2	13,052	-0.02%
2024/04/29	4	24.98	11.5	24.59	24.95	-7.5	12,951	-0.06%
2024/04/26	2.3	23.88	34	24.01	23.90	-31.7	12,610	-0.25%
2024/04/25	9	24.16	7	24.30	23.85	2	12,448	0.02%
2024/04/24	5	24.12	4	24.40	24.50	1	12,287	0.01%
2024/04/23	3	24.68	67	24.54	24.30	-64	11,977	-0.53%
2024/04/22	18	24.39	45	24.07	24.70	-27	11,562	-0.23%
2024/04/19	6	22.89	17.1	22.92	23.50	-11.1	10,678	-0.10%
2024/04/18	0	0.00	55	22.67	23.20	-55	9,965	-0.55%
2024/04/17	2	21.10	2	21.20	21.20	0	9,257	0.00%
2024/04/16	5	21.10	6	20.85	21.05	-1	9,106	-0.01%
2024/04/15	21	21.65	22	21.31	21.60	-1	8,867	-0.01%
2024/04/12	2	21.60	15	21.77	21.75	-13	8,757	-0.15%
2024/04/11	6	21.51	15	21.47	21.55	-9	8,604	-0.10%
2024/04/10	2	21.30	44.6	21.38	21.35	-42.6	8,450	-0.50%
2024/04/09	9.1	21.23	7.6	21.41	21.40	1.5	8,264	0.02%
2024/04/08	0	0.00	42	20.93	21.45	-42	7,941	-0.53%
2024/04/03	0	0.00	1	19.85	19.75	-1	7,514	-0.01%
2024/04/02	0	0.00	5	19.74	19.70	-5	7,444	-0.07%
2024/04/01	0	0.00	33	19.44	19.70	-33	7,328	-0.45%
2024/03/28	2	18.95	20	19.16	18.95	-18	6,912	-0.26%
2024/03/27	7	19.01	1	19.05	19.05	6	6,710	0.09%
2024/03/26	1	18.80	1	18.95	18.90	0	6,617	0.00%
2024/03/25	1	18.90	1	19.00	19.00	0	6,522	0.00%
2024/03/22	3	18.87	0	0.00	19.10	3	6,484	0.05%
2024/03/21	4	18.96	17	19.14	19.15	-13	6,322	-0.21%
2024/03/20	12	18.59	1	18.75	18.50	11	5,987	0.18%
2024/03/18	22	18.74	0	0.00	18.70	22	5,813	0.38%
2024/03/15	15	18.57	3	18.75	18.60	12	5,680	0.21%
2024/03/14	18	18.86	33	19.06	18.80	-15	5,393	-0.28%
2024/03/13	0	0.00	3	18.43	18.45	-3	4,828	-0.06%
2024/03/12	5	18.15	16	18.19	18.35	-11	4,662	-0.24%
2024/03/11	0	0.00	5	18.13	18.10	-5	4,528	-0.11%
2024/03/08	3	17.97	7	18.19	17.80	-4	4,369	-0.09%
2024/03/07	32	17.80	0	0.00	18.00	32	4,093	0.78%
2024/03/06	0	0.00	2	17.78	17.75	-2	3,869	-0.05%
2024/03/05	2	17.50	1	17.50	17.60	1	3,824	0.03%
2024/03/04	0	0.00	5	17.30	17.30	-5	3,724	-0.13%
2024/03/01	0	0.00	16	17.01	17.05	-16	3,648	-0.44%
2024/02/29	3	16.55	4	16.75	16.75	-1	3,557	-0.03%
2024/02/27	0	0.00	5	16.40	16.50	-5	3,410	-0.15%
2024/02/26	5	16.40	10	16.35	16.40	-5	3,361	-0.15%
2024/02/23	2	16.50	30	16.48	16.45	-28	3,362	-0.83%
2024/02/22	0	0.00	5	16.45	16.45	-5	3,387	-0.15%
2024/02/21	0	0.00	10	16.35	16.35	-10	3,386	-0.30%
2024/02/20	7	16.49	0	0.00	16.45	7	3,397	0.21%
2024/02/19	15	16.55	24	16.54	16.55	-9	3,366	-0.27%
2024/02/16	10	16.40	12.6	16.35	16.40	-2.6	3,371	-0.08%
2024/02/15	10	16.05	35	16.06	16.15	-25	3,298	-0.76%
2024/02/05	10	16.05	0	0.00	16.05	10	3,246	0.31%
2024/02/02	2	16.10	1	16.15	16.15	1	3,230	0.03%
2024/02/01	20	16.15	20	16.10	16.15	0	3,232	0.00%
2024/01/30	5	16.10	0.4	16.05	16.10	4.6	3,229	0.14%
2024/01/29	10	16.18	0	0.00	16.20	10	3,237	0.31%
2024/01/22	40	15.85	2	15.85	15.80	38	3,192	1.19%
2024/01/19	0	0.00	3	15.63	15.70	-3	3,181	-0.09%
2024/01/17	6	15.65	0	0.00	15.50	6	3,145	0.19%
2024/01/16	11	15.90	3	15.85	15.85	8	3,090	0.26%
2024/01/12	11	16.10	0	0.00	16.10	11	3,033	0.36%
2024/01/11	4	16.16	10	16.18	16.20	-6	3,023	-0.20%
2024/01/10	10	16.10	0	0.00	16.10	10	3,158	0.32%
2024/01/08	0	0.00	29	16.39	16.30	-29	3,132	-0.93%
2024/01/03	3	16.17	0	0.00	16.05	3	3,178	0.09%
2024/01/02	3	16.32	6	16.35	16.30	-3	3,129	-0.10%
2023/12/29	0	0.00	21	16.35	16.35	-21	3,083	-0.68%
2023/12/27	0	0.00	1	16.05	16.10	-1	3,016	-0.03%
2023/12/25	10	15.90	0	0.00	15.85	10	3,010	0.33%
2023/12/22	1	15.90	0	0.00	15.85	1	3,017	0.03%
2023/12/21	25	15.98	0.9	15.95	15.95	24.1	2,981	0.81%
2023/12/19	1	15.90	0	0.00	16.00	1	2,935	0.03%
2023/12/18	0	0.00	7	16.20	16.20	-7	2,924	-0.24%
2023/12/15	0	0.00	17	16.20	16.20	-17	2,911	-0.58%
2023/12/14	0	0.00	20	16.10	16.15	-20	2,793	-0.72%
2023/12/08	2	15.75	3	15.85	15.90	-1	2,697	-0.04%
2023/12/07	2	15.50	0	0.00	15.50	2	2,546	0.08%
2023/12/06	0	0.00	20	15.50	15.55	-20	2,541	-0.79%
2023/12/04	3	15.55	99	15.45	15.55	-96	2,526	-3.80%
2023/11/30	3	15.35	0	0.00	15.40	3	2,452	0.12%
2023/11/27	5	15.35	20	15.45	15.25	-15	2,350	-0.64%
2023/11/21	0	0.00	2	15.43	15.45	-2	2,307	-0.09%
2023/11/17	20	15.15	7	15.06	15.20	13	2,263	0.57%
2023/11/16	0	0.00	10	15.00	15.05	-10	2,246	-0.45%
2023/11/15	30	14.95	0	0.00	15.05	30	2,254	1.33%
2023/11/06	2	14.75	10	14.80	14.80	-8	2,567	-0.31%
2023/11/03	0	0.00	6	14.60	14.65	-6	2,578	-0.23%
2023/11/02	2	14.55	0	0.00	14.50	2	2,632	0.08%
2023/10/31	5	14.30	0	0.00	14.25	5	2,780	0.18%
2023/10/27	0	0.00	1	14.50	14.45	-1	3,001	-0.03%
2023/10/26	4	14.45	0	0.00	14.35	4	3,111	0.13%
2023/10/20	10	14.35	0	0.00	14.50	10	3,688	0.27%
2023/10/19	0	0.00	20	14.65	14.65	-20	3,776	-0.53%
2023/10/13	0	0.00	10	14.50	14.60	-10	3,935	-0.25%
2023/10/12	20	14.55	0	0.00	14.60	20	4,104	0.49%
2023/10/11	5	14.45	11	14.50	14.60	-6	4,171	-0.14%
2023/10/04	1	14.25	2	14.25	14.20	-1	4,340	-0.02%
2023/10/03	3	14.60	2	14.65	14.55	1	4,354	0.02%
2023/09/27	10	14.65	0	0.00	14.60	10	4,525	0.22%
2023/09/26	1	14.60	0	0.00	14.60	1	4,540	0.02%
2023/09/22	0	0.00	42	14.70	14.65	-42	4,622	-0.91%
2023/09/21	22	14.80	30	14.90	14.75	-8	4,630	-0.17%
2023/09/20	2	15.08	1	15.05	15.00	1	4,599	0.02%
2023/09/19	10	15.15	30	15.10	15.10	-20	4,641	-0.43%
2023/09/18	1	15.10	0	0.00	15.05	1	4,679	0.02%
2023/09/15	2	15.10	0	0.00	15.05	2	4,715	0.04%
2023/09/14	50	15.10	1	15.05	15.20	49	4,690	1.04%
2023/09/11	1	14.85	0	0.00	14.75	1	4,835	0.02%
2023/09/08	1	14.80	5	14.85	14.80	-4	4,908	-0.08%
2023/09/07	4	14.75	0	0.00	14.70	4	4,990	0.08%
2023/09/06	7	14.87	0	0.00	14.80	7	5,072	0.14%
2023/09/05	2	14.90	0	0.00	14.90	2	5,173	0.04%
2023/09/04	5	14.95	0	0.00	14.95	5	5,546	0.09%
2023/08/29	10	14.75	0	0.00	14.80	10	5,932	0.17%
2023/08/28	1	14.80	0	0.00	14.75	1	5,959	0.02%
2023/08/25	10	14.90	1	14.95	14.85	9	5,984	0.15%
2023/08/22	1	14.75	0	0.00	14.70	1	6,065	0.02%
2023/08/21	10	14.83	0	0.00	14.80	10	6,062	0.16%
2023/08/18	0	0.00	10	14.65	14.65	-10	6,048	-0.17%
2023/08/17	10	14.65	0	0.00	14.65	10	6,052	0.17%
2023/08/14	24	14.89	40	14.80	14.80	-16	6,201	-0.26%
2023/08/11	0	0.00	1	15.35	15.15	-1	6,164	-0.02%
2023/08/10	2	15.08	0	0.00	15.00	2	6,142	0.03%
2023/08/09	0	0.00	19.7	15.37	15.30	-19.7	6,466	-0.30%
2023/08/07	2	15.43	0	0.00	15.45	2	6,579	0.03%
2023/08/04	0	0.00	10	15.60	15.60	-10	6,579	-0.15%
2023/08/02	2	15.33	10	15.70	15.35	-8	6,546	-0.12%
2023/08/01	11	15.80	0	0.00	15.90	11	6,439	0.17%
2023/07/31	16	16.09	2	16.20	15.95	14	6,439	0.22%
2023/07/28	2	15.95	1	15.85	15.95	1	6,416	0.02%
2023/07/27	0	0.00	0.3	15.90	15.95	-0.3	6,368	-0.01%
2023/07/26	0	0.00	15	16.00	15.85	-15	6,256	-0.24%
2023/07/25	2	15.60	12	15.49	15.55	-10	6,067	-0.16%
2023/07/24	0	0.00	17	15.22	15.10	-17	5,905	-0.29%
2023/07/21	0	0.00	2	15.08	15.00	-2	5,819	-0.03%
2023/07/20	0	0.00	40	15.11	15.15	-40	5,808	-0.69%
2023/07/19	1	14.90	31	14.90	14.95	-30	5,807	-0.52%
2023/07/18	8	15.11	0	0.00	14.85	8	5,810	0.14%
2023/07/17	1	15.00	32	15.00	15.05	-31	5,835	-0.53%
2023/07/14	0	0.00	21	14.58	14.65	-21	5,861	-0.36%
2023/07/13	1	14.40	0	0.00	14.25	1	5,874	0.02%
2023/07/11	1	14.55	4	14.60	14.60	-3	6,310	-0.05%
2023/07/10	10	14.40	0	0.00	14.30	10	6,216	0.16%
2023/07/07	4	14.25	3	14.30	14.40	1	6,164	0.02%
2023/07/05	10	14.48	2	14.50	14.45	8	6,114	0.13%
2023/06/30	10	14.15	0	0.00	14.25	10	6,065	0.16%
2023/06/27	0	0.00	1	14.30	14.15	-1	5,985	-0.02%
2023/06/26	10	14.40	0	0.00	14.40	10	5,939	0.17%
2023/06/21	0	0.00	3	14.50	14.55	-3	5,909	-0.05%
2023/06/19	1	14.60	20	14.60	14.50	-19	5,906	-0.32%
2023/06/16	15	14.60	0	0.00	14.60	15	5,887	0.25%
2023/06/15	23	14.59	0	0.00	14.55	23	5,862	0.39%
2023/06/14	13	14.79	0	0.00	14.65	13	5,828	0.22%
2023/06/12	10	14.50	2.1	14.45	14.45	7.9	5,707	0.14%
2023/06/08	2.1	15.02	55	14.98	14.95	-52.9	5,535	-0.96%
2023/06/07	4	14.44	21	14.36	14.50	-17	5,193	-0.33%
2023/06/06	1	14.40	10	14.35	14.25	-9	5,100	-0.18%
2023/06/05	0	0.00	4.5	14.29	14.30	-4.5	5,040	-0.09%
2023/06/02	30	14.10	13	14.06	14.05	17	4,950	0.34%
2023/05/30	5	13.90	13	13.90	13.95	-8	4,827	-0.17%
2023/05/29	0	0.00	10	13.85	13.85	-10	4,847	-0.21%
2023/05/26	60	13.78	0	0.00	13.70	60	4,834	1.24%
2023/05/24	0	0.00	1	13.75	13.70	-1	4,863	-0.02%
2023/05/23	0	0.00	2	13.65	13.75	-2	4,862	-0.04%
2023/05/22	1	13.50	0	0.00	13.55	1	4,851	0.02%
2023/05/11	0	0.00	1	13.65	13.70	-1	4,114	-0.02%
2023/05/10	0	0.00	1	13.80	13.85	-1	4,121	-0.02%
2023/05/08	0	0.00	10	13.90	14.05	-10	4,056	-0.25%
2023/05/05	1	13.85	0	0.00	13.85	1	4,040	0.02%
2023/05/04	0	0.00	1	13.95	14.10	-1	4,009	-0.02%
2023/05/03	0	0.00	1	13.75	13.95	-1	3,936	-0.03%
2023/05/02	0	0.00	10	13.70	13.70	-10	3,919	-0.26%
2023/04/28	0	0.00	1	13.70	13.70	-1	3,942	-0.03%
2023/04/27	0	0.00	1	13.60	13.50	-1	3,900	-0.03%
2023/04/25	0	0.00	5	13.55	13.50	-5	3,825	-0.13%
2023/04/24	0	0.00	22	13.55	13.60	-22	3,751	-0.59%
2023/04/21	0	0.00	6	13.60	13.45	-6	3,672	-0.16%
2023/04/20	0	0.00	5	13.70	13.70	-5	3,588	-0.14%
2023/04/19	0	0.00	18	13.92	13.85	-18	3,503	-0.51%
2023/04/18	1	13.40	3	13.68	13.40	-2	3,290	-0.06%
2023/04/17	10	13.45	2	13.10	13.35	8	3,165	0.25%
2023/04/14	1	12.85	27	13.23	13.70	-26	2,893	-0.90%
2023/04/13	2	12.50	0	12.50	12.50	2	2,575	0.08%
2023/04/12	0	0.00	1	12.50	12.50	-1	2,565	-0.04%
2023/03/27	0	0.00	30	12.05	12.05	-30	2,480	-1.21%
2023/03/24	5	12.10	0	0.00	12.10	5	2,521	0.20%
2023/03/23	0	0.00	1	12.15	12.20	-1	2,516	-0.04%
2023/03/20	0	0.00	5	12.00	12.00	-5	2,494	-0.20%
2023/03/17	0	0.00	20	11.60	11.85	-20	2,424	-0.83%
2023/03/16	6	11.43	0	0.00	11.55	6	2,407	0.25%
2023/03/14	17	11.79	0	0.00	11.75	17	2,385	0.71%
2023/03/10	2	11.98	0	0.00	11.90	2	2,384	0.08%
2023/03/09	10	12.25	1	12.25	12.20	9	2,402	0.37%
2023/03/08	0	0.00	1	12.30	12.30	-1	2,451	-0.04%
2023/03/07	0	0.00	1	12.30	12.35	-1	2,459	-0.04%
2023/03/06	0	0.00	0.6	12.05	12.10	-0.6	2,436	-0.02%
2023/03/03	1	11.85	0	0.00	11.85	1	2,433	0.04%
2023/02/24	0	0.00	5	12.10	12.15	-5	2,349	-0.21%
2023/02/23	0	0.00	5.1	12.05	12.05	-5.1	2,322	-0.22%
2023/02/16	1	11.75	1	11.80	11.75	0	2,286	0.00%
2023/02/15	1	11.95	0	0.00	11.85	1	2,308	0.04%
2023/02/10	0	0.00	4	12.05	11.90	-4	2,327	-0.17%
2023/02/08	1	12.15	1	12.15	12.35	0	2,216	0.00%
2023/02/06	1	11.85	12	11.88	11.85	-11	2,125	-0.52%
2023/02/03	0	0.00	4	11.95	11.95	-4	2,120	-0.19%
2023/01/31	2	11.58	0	0.00	11.60	2	2,076	0.10%
2023/01/13	0	0.00	2	11.30	11.25	-2	2,085	-0.10%
2023/01/12	0	0.00	2	11.30	11.25	-2	2,187	-0.09%
2023/01/11	0	0.00	30	11.20	11.25	-30	2,193	-1.37%
2023/01/10	1	11.20	10	11.30	11.30	-9	2,197	-0.41%
2023/01/09	0	0.00	0.6	11.30	11.30	-0.6	2,227	-0.03%
2022/12/28	0	0.00	2	11.05	11.00	-2	2,225	-0.09%
2022/12/27	0	0.00	0.4	11.15	11.15	-0.4	2,214	-0.02%
2022/12/26	0	0.00	5	11.10	11.15	-5	2,206	-0.23%
2022/12/23	0	0.00	5	11.10	11.10	-5	2,226	-0.22%
2022/12/20	15	11.15	0	0.00	11.15	15	2,299	0.65%
2022/12/19	6	11.28	3.5	11.29	11.20	2.5	2,311	0.11%
2022/12/16	2	11.43	5	11.50	11.50	-3	2,288	-0.13%
2022/12/13	16	11.45	2	11.45	11.50	14	2,229	0.63%
2022/12/12	2	11.50	0	0.00	11.50	2	2,223	0.09%
2022/12/09	0	0.00	2.3	11.41	11.50	-2.3	2,285	-0.10%
2022/12/08	1	11.45	1	11.40	11.40	0	2,270	0.00%
2022/12/06	1	11.55	10	11.50	11.55	-9	2,240	-0.40%
2022/12/05	1	11.75	30	11.70	11.70	-29	2,228	-1.30%
2022/12/02	8.2	11.70	0	0.00	11.65	8.2	2,217	0.37%
2022/12/01	15	11.73	0	0.00	11.75	15	2,188	0.69%
2022/11/30	35	11.66	1	11.70	11.75	34	2,132	1.59%
2022/11/29	0	0.00	0.2	11.30	11.45	-0.2	2,070	-0.01%
2022/11/21	2.3	11.00	3	11.05	11.10	-0.7	2,092	-0.03%
2022/11/11	0	0.00	1	11.00	11.00	-1	2,017	-0.05%
2022/11/10	0	0.00	1	10.70	10.70	-1	1,970	-0.05%
2022/11/02	0	0.00	10	10.25	10.30	-10	2,019	-0.50%
2022/10/28	0	0.00	20	10.20	10.00	-20	2,047	-0.98%
2022/10/27	3	10.10	0	0.00	10.10	3	2,000	0.15%
2022/10/26	0	0.00	1	10.00	10.00	-1	2,012	-0.05%
2022/10/25	1	9.93	0	0.00	9.85	1	1,993	0.05%
2022/10/14	0	0.00	1	10.15	10.15	-1	1,853	-0.05%
2022/10/11	0	0.00	0.1	10.20	10.15	-0.1	1,879	0.00%
2022/10/07	1	10.50	0	0.00	10.40	1	1,924	0.05%
2022/10/04	1	10.50	5	10.60	10.50	-4	2,318	-0.17%
2022/09/29	15	10.35	0	0.00	10.40	15	2,465	0.61%
2022/09/28	5	10.30	1	10.15	10.10	4	2,469	0.16%
2022/09/27	2	10.50	0	0.00	10.50	2	2,460	0.08%
2022/09/22	10	10.95	0	0.00	11.00	10	2,506	0.40%
2022/09/16	6	11.34	0	0.00	11.05	6	2,559	0.23%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/09/01	2	11.78	0	0.00	11.85	2	2,839	0.07%
2022/08/31	0	0.00	30	11.85	11.95	-30	2,821	-1.06%
2022/08/29	1	11.90	0	0.00	11.90	1	2,799	0.04%
2022/08/23	1	12.05	0	0.00	12.00	1	2,813	0.04%
2022/08/18	0	0.00	1	12.25	12.15	-1	2,895	-0.03%
2022/08/17	0	0.00	1	12.25	12.20	-1	2,906	-0.03%
2022/08/16	0	0.00	2	12.20	12.25	-2	2,914	-0.07%
2022/08/15	9	12.15	0	0.00	12.20	9	2,907	0.31%
2022/08/11	0	0.00	2	11.90	11.90	-2	2,889	-0.07%
2022/08/09	1	11.45	0	0.00	11.60	1	2,902	0.03%
2022/08/05	0	0.00	1	11.45	11.50	-1	3,024	-0.03%
2022/07/26	1	11.30	0	0.00	11.40	1	3,343	0.03%
2022/07/20	0	0.00	1	11.20	11.05	-1	3,513	-0.03%
2022/07/19	0	0.00	21	10.85	11.00	-21	3,590	-0.58%
2022/07/15	11	11.05	0	0.00	10.75	11	3,589	0.31%
2022/07/14	0	0.00	16	11.17	11.15	-16	3,542	-0.45%
2022/07/13	10	12.63	0	0.00	12.65	10	3,433	0.29%
2022/07/12	33	12.55	0	0.00	12.50	33	3,354	0.98%
2022/07/11	4	13.30	9	13.25	13.20	-5	3,228	-0.15%
2022/07/08	1	13.55	20	13.60	13.60	-19	3,170	-0.60%
2022/07/07	1	13.55	10	13.65	13.65	-9	3,146	-0.29%
2022/07/06	11	13.60	0	0.00	13.60	11	3,146	0.35%
2022/07/05	10	13.85	10	13.85	13.90	0	3,343	0.00%
2022/07/01	22	13.76	0	0.00	13.55	22	3,574	0.62%
2022/06/29	10	14.15	0	0.00	14.20	10	3,523	0.28%
2022/06/23	0	0.00	26	14.12	14.15	-26	3,532	-0.74%
2022/06/22	3	14.00	0	0.00	14.10	3	3,549	0.08%
2022/06/21	0	0.00	1	14.25	14.25	-1	3,524	-0.03%
2022/06/20	1	13.90	5	13.95	13.90	-4	3,501	-0.11%
2022/06/17	9	14.14	0	0.00	14.05	9	3,441	0.26%
2022/06/16	5	14.50	0	0.00	14.25	5	3,399	0.15%
2022/06/15	0	0.00	1	14.40	14.40	-1	3,439	-0.03%
2022/06/14	6	14.25	0	0.00	14.35	6	3,463	0.17%
2022/06/13	10	14.35	0	0.00	14.30	10	3,482	0.29%
2022/06/10	6	14.65	0	0.00	14.65	6	3,465	0.17%
2022/06/09	16	14.80	0	0.00	14.80	16	3,451	0.46%
2022/06/08	5	14.80	0	0.00	14.85	5	3,455	0.14%
2022/06/07	1	14.80	0	0.00	14.70	1	3,483	0.03%
2022/06/02	10	14.80	10	14.80	14.80	0	3,560	0.00%
2022/05/30	0	0.00	1	14.80	14.85	-1	3,660	-0.03%
2022/05/27	1	14.40	0	0.00	14.40	1	3,644	0.03%
2022/05/24	50	14.05	0	0.00	14.00	50	3,773	1.33%
2022/05/18	1	14.35	10	14.30	14.40	-9	3,797	-0.24%
2022/05/17	10	14.20	0	0.00	14.15	10	3,788	0.26%
2022/05/16	40	14.26	1	14.05	14.10	39	3,786	1.03%
2022/05/13	4	14.11	4	14.18	14.25	0	3,752	0.00%
2022/05/12	25	14.38	0	0.00	14.00	25	3,756	0.67%
2022/05/11	8	14.84	10	14.93	14.85	-2	3,613	-0.06%
2022/05/10	28	15.11	0	0.00	15.15	28	3,549	0.79%
2022/05/09	29	15.41	0	0.00	15.15	29	3,531	0.82%
2022/05/06	8	15.66	0	0.00	15.75	8	3,470	0.23%
2022/05/03	6	15.88	0	0.00	15.85	6	3,563	0.17%
2022/04/29	1	15.70	0	0.00	15.70	1	3,607	0.03%
2022/04/27	2	15.50	0	0.00	15.55	2	3,652	0.05%
2022/04/26	10	15.95	3	15.95	15.90	7	3,649	0.19%
2022/04/25	2	15.93	0	0.00	15.80	2	3,616	0.06%
2022/04/21	0	0.00	36	16.25	16.30	-36	3,637	-0.99%
2022/04/20	4	16.19	0	0.00	16.15	4	3,754	0.11%
2022/04/19	46	16.15	0	0.00	16.20	46	3,782	1.22%
2022/04/18	1	16.00	1	16.05	16.00	0	3,853	0.00%
2022/04/14	0	0.00	5	16.20	16.25	-5	3,887	-0.13%
2022/04/13	3	16.20	0	0.00	16.25	3	3,907	0.08%
2022/04/12	0	0.00	3	16.23	16.20	-3	3,909	-0.08%
2022/04/11	35	16.43	2	16.20	16.30	33	3,900	0.85%
2022/04/08	30	16.65	0	0.00	16.70	30	3,776	0.79%
2022/04/07	0	0.00	1	16.40	16.15	-1	3,597	-0.03%
2022/04/06	0	0.00	4	16.40	16.40	-4	3,604	-0.11%
2022/03/29	0	0.00	11	16.40	16.45	-11	3,606	-0.31%
2022/03/28	0	0.00	10	16.25	16.35	-10	3,606	-0.28%
2022/03/24	1	16.20	20	16.30	16.35	-19	3,607	-0.53%
2022/03/23	5	16.30	0	0.00	16.20	5	3,622	0.14%
2022/03/21	0	0.00	1	16.35	16.40	-1	3,604	-0.03%
2022/03/18	0	0.00	3	16.17	16.25	-3	3,629	-0.08%
2022/03/17	10	16.13	0	0.00	16.15	10	3,591	0.28%
2022/03/15	6	15.80	4	15.75	15.75	2	3,562	0.06%
2022/03/09	0	0.00	1	15.40	15.40	-1	3,615	-0.03%
2022/03/08	21	15.14	5	15.05	15.05	16	3,614	0.44%
2022/03/07	1	15.40	0	0.00	15.30	1	3,576	0.03%
2022/03/02	5	15.90	0	0.00	15.90	5	3,588	0.14%
2022/03/01	0	0.00	10.5	15.96	16.00	-10.5	3,578	-0.29%
2022/02/25	1	15.70	0	0.00	15.70	1	3,584	0.03%
2022/02/24	1	15.95	0	0.00	15.75	1	3,581	0.03%
2022/02/22	20	16.10	1	16.00	16.05	19	3,614	0.53%
2022/02/21	0	0.00	6	16.17	16.30	-6	3,759	-0.16%
2022/02/15	1	16.25	2.2	16.26	16.20	-1.2	3,950	-0.03%
2022/01/25	5	16.15	1	16.10	16.15	4	4,076	0.10%
2022/01/24	1	16.15	2	16.15	16.35	-1	4,037	-0.02%
2022/01/19	11	16.78	0	0.00	16.60	11	3,927	0.28%
2022/01/17	2	16.90	0	0.00	16.85	2	3,856	0.05%
2022/01/14	1	17.15	1	17.10	17.10	0	3,787	0.00%
2022/01/13	0	0.00	40	17.18	17.25	-40	3,746	-1.07%
2022/01/12	0	0.00	11	17.00	16.95	-11	3,653	-0.30%
2022/01/11	5	16.90	3	17.03	17.00	2	3,611	0.06%
2022/01/10	1	17.00	1	17.00	16.95	0	3,550	0.00%
2022/01/07	1	16.85	1	17.05	16.85	0	3,504	0.00%
2022/01/05	1	16.85	0	0.00	16.90	1	3,444	0.03%
2022/01/04	0	0.00	1	16.95	16.95	-1	3,433	-0.03%
2022/01/03	0	0.00	0	17.05	16.95	0	3,413	0.00%
2021/12/30	5	16.90	2	16.90	16.95	3	3,322	0.09%
2021/12/29	0	0.00	25	16.85	16.90	-25	3,309	-0.76%
2021/12/28	0	0.00	1	16.75	16.75	-1	3,293	-0.03%
2021/12/27	0	0.00	5	16.58	16.75	-5	3,314	-0.15%
2021/12/23	0	0.00	160	16.51	16.55	-160	3,302	-4.84%	大賣/鉅額交易
2021/12/22	2	16.40	0.4	16.45	16.40	1.6	3,322	0.05%
2021/12/21	0	0.00	1	16.50	16.55	-1	3,319	-0.03%
2021/12/16	1	16.35	0	0.00	16.45	1	3,286	0.03%
2021/12/15	3	16.40	0	0.00	16.35	3	3,343	0.09%
2021/12/14	18	16.52	0	0.00	16.40	18	3,425	0.53%
2021/12/13	0	0.00	3	16.70	16.75	-3	3,396	-0.09%
2021/12/10	0	0.00	1	16.65	16.75	-1	3,389	-0.03%
2021/12/09	0	0.00	3	16.75	16.70	-3	3,390	-0.09%
2021/12/08	0	0.00	15	16.77	16.60	-15	3,382	-0.44%
2021/12/06	8	16.31	0	0.00	16.35	8	3,321	0.24%
2021/12/03	0	0.00	10	16.30	16.35	-10	3,328	-0.30%
2021/11/29	32	16.10	0	0.00	16.10	32	3,310	0.97%
2021/11/26	14	16.29	0	0.00	16.25	14	3,281	0.43%
2021/11/24	1	16.55	0	0.00	16.55	1	3,264	0.03%
2021/11/23	0	0.00	7	16.64	16.55	-7	3,295	-0.21%
2021/11/22	5	16.60	3	16.65	16.75	2	3,277	0.06%
2021/11/19	20	16.65	0.1	16.65	16.70	19.9	3,250	0.61%
2021/11/18	20	16.83	47	16.77	16.80	-27	3,182	-0.85%
2021/11/17	10	16.48	17	16.41	16.50	-7	2,998	-0.23%
2021/11/15	17	16.06	15	16.11	16.10	2	2,937	0.07%
2021/11/12	0	0.00	13	15.92	15.95	-13	2,970	-0.44%
2021/11/11	0	0.00	2.1	15.60	15.75	-2.1	2,987	-0.07%
2021/11/10	2	15.55	0	0.00	15.70	2	3,100	0.06%
2021/11/09	5	15.60	5	15.70	15.65	0	3,038	0.00%
2021/11/08	12	15.55	27	15.60	15.70	-15	3,053	-0.49%
2021/11/05	0	0.00	0.2	15.25	15.25	-0.2	3,039	0.00%
2021/11/04	2	15.20	0	0.00	15.20	2	3,097	0.06%
2021/10/29	0	0.00	2	15.05	15.15	-2	3,207	-0.06%
2021/10/28	5	15.15	0	0.00	15.15	5	3,236	0.15%
2021/10/27	0	0.00	1	15.35	15.30	-1	3,294	-0.03%
2021/10/25	5	15.20	0	0.00	15.30	5	3,663	0.14%
2021/10/21	0	0.00	2	15.40	15.50	-2	4,070	-0.05%
2021/10/20	10	15.28	10	15.35	15.30	0	4,173	0.00%
2021/10/19	0	0.00	0.4	15.20	15.20	-0.4	4,289	-0.01%
2021/10/18	10	15.05	4	15.15	15.20	6	4,341	0.14%
2021/10/14	0	0.00	6.2	14.85	14.85	-6.2	4,545	-0.14%
2021/10/13	1	14.90	5	14.95	14.90	-4	4,625	-0.09%
2021/10/12	0	0.00	10	14.95	14.90	-10	4,732	-0.21%
2021/10/07	1	15.05	25	15.04	15.05	-24	4,903	-0.49%
2021/10/06	0	0.00	10	14.95	15.00	-10	5,019	-0.20%
2021/10/05	0	0.00	10	14.55	14.90	-10	5,051	-0.20%
2021/10/04	0	0.00	15	14.70	14.70	-15	5,094	-0.29%
2021/10/01	5	14.90	21	14.95	14.95	-16	5,133	-0.31%
2021/09/30	0	0.00	0.1	15.20	15.20	-0.1	5,188	0.00%
2021/09/29	1	15.20	2.1	15.20	15.20	-1.1	5,348	-0.02%
2021/09/22	7	15.04	1.5	15.00	14.95	5.5	5,777	0.09%
2021/09/16	1	15.40	1	15.45	15.40	0	5,776	0.00%
2021/09/13	1	15.35	0	0.00	15.60	1	5,957	0.02%
2021/09/10	0	0.00	5	15.40	15.30	-5	6,058	-0.08%
2021/09/09	10	15.15	0	0.00	15.10	10	6,168	0.16%
2021/09/06	1	15.50	0	0.00	15.40	1	6,263	0.02%
2021/09/02	0	0.00	3	15.85	15.70	-3	6,336	-0.05%
2021/09/01	0	0.00	7	15.88	15.85	-7	6,414	-0.11%
2021/08/31	2	15.78	4	15.81	15.85	-2	6,467	-0.03%
2021/08/30	0	0.00	7	15.84	15.85	-7	6,613	-0.11%
2021/08/27	0	0.00	2	15.70	15.70	-2	6,674	-0.03%
2021/08/26	0	0.00	3	15.48	15.45	-3	6,670	-0.04%
2021/08/24	1	15.20	17	15.32	15.50	-16	6,853	-0.23%
2021/08/23	0	0.00	5	15.10	15.15	-5	6,982	-0.07%
2021/08/20	5	14.95	7	15.00	14.95	-2	7,200	-0.03%
2021/08/19	10	15.05	6.5	14.97	15.00	3.5	7,318	0.05%
2021/08/18	4	14.90	0	0.00	15.35	4	7,344	0.05%
2021/08/17	1	14.85	0	0.00	14.75	1	7,374	0.01%
2021/08/16	17	14.84	6	14.75	14.75	11	7,425	0.15%
2021/08/13	7	15.31	4	15.35	15.25	3	7,547	0.04%
2021/08/12	12	15.57	5	15.65	15.60	7	7,632	0.09%
2021/08/11	28	15.62	10	15.75	15.65	18	7,764	0.23%
2021/08/10	21	15.96	0	0.00	15.95	21	7,977	0.26%
2021/08/09	7	16.00	6.5	16.20	16.20	0.5	8,277	0.01%
2021/08/06	0	0.00	4	15.90	15.90	-4	8,449	-0.05%
2021/08/04	3	15.90	2	15.95	15.95	1	9,585	0.01%
2021/08/03	5	15.85	0	0.00	15.75	5	10,126	0.05%
2021/08/02	23	16.02	9	15.96	15.90	14	10,576	0.13%
2021/07/30	18	16.14	0	0.00	16.00	18	10,694	0.17%
2021/07/29	48.2	17.15	0	0.00	17.20	48.2	10,756	0.45%
2021/07/28	12	16.94	1	16.95	17.05	11	10,864	0.10%
2021/07/27	0	0.00	5	17.35	17.20	-5	11,249	-0.04%
2021/07/23	10.3	17.65	0	0.00	17.70	10.3	12,031	0.09%
2021/07/22	10.1	17.50	5	17.50	17.45	5.1	12,240	0.04%
2021/07/21	7.2	17.44	6	17.35	17.40	1.2	12,592	0.01%
2021/07/20	20	17.65	5	17.65	17.45	15	13,084	0.11%
2021/07/19	10	17.73	5	17.80	17.80	5	13,321	0.04%
2021/07/16	20	17.65	15.9	17.62	17.70	4.1	14,103	0.03%
2021/07/15	1	17.30	11	17.40	17.60	-10	14,383	-0.07%
2021/07/14	1	17.20	0	0.00	17.25	1	14,753	0.01%
2021/07/13	16	17.28	7	17.30	17.20	9	15,516	0.06%
2021/07/12	11	17.30	8	17.38	17.35	3	15,851	0.02%
2021/07/09	0	0.00	2	17.15	17.25	-2	16,041	-0.01%
2021/07/08	10	17.35	0	0.00	17.30	10	16,191	0.06%
2021/07/07	1	17.15	1	17.15	17.15	0	16,401	0.00%
2021/07/06	6	17.32	40	17.29	17.45	-34	16,643	-0.20%
2021/07/05	11	17.10	1	17.10	17.20	10	16,652	0.06%
2021/07/02	2	16.95	11	16.99	16.90	-9	16,708	-0.05%
2021/07/01	11	16.91	71	17.11	16.95	-60	16,780	-0.36%
2021/06/30	12	16.82	24	16.88	16.95	-12	16,878	-0.07%
2021/06/29	4	16.73	0	0.00	16.65	4	16,922	0.02%
2021/06/28	10	16.70	1	16.85	16.85	9	17,096	0.05%
2021/06/25	18	16.77	7	16.84	16.70	11	17,300	0.06%
2021/06/24	3	16.55	26	16.80	16.85	-23	17,433	-0.13%
2021/06/22	30	16.33	20	16.35	16.35	10	18,269	0.05%
2021/06/21	48	16.16	0	0.00	16.10	48	18,332	0.26%
2021/06/18	1	16.40	10	16.55	16.40	-9	18,345	-0.05%
2021/06/17	2	16.50	2	16.60	16.60	0	18,306	0.00%
2021/06/16	3	16.60	3	16.67	16.55	0	18,454	0.00%
2021/06/15	5	16.65	0	0.00	16.65	5	18,507	0.03%
2021/06/11	0	0.00	5	16.85	16.75	-5	18,488	-0.03%
2021/06/10	0	0.00	4	16.73	16.80	-4	18,535	-0.02%
2021/06/09	1.2	16.93	10	16.88	16.75	-8.8	18,714	-0.05%
2021/06/08	2	17.03	4	17.13	17.00	-2	18,820	-0.01%
2021/06/07	3	17.12	0	0.00	17.10	3	19,045	0.02%
2021/06/03	4	17.73	11	17.70	17.75	-7	18,984	-0.04%
2021/06/02	5	17.70	11	17.80	17.70	-6	19,069	-0.03%
2021/06/01	0	0.00	1	17.45	17.70	-1	18,996	-0.01%
2021/05/31	1	17.65	61	17.49	17.50	-60	18,961	-0.32%
2021/05/28	15	17.57	10	17.55	17.65	5	18,896	0.03%
2021/05/27	0	0.00	111	16.90	17.20	-111	18,879	-0.59%	大賣/鉅額交易
2021/05/26	25	16.84	0	0.00	16.95	25	18,956	0.13%
2021/05/25	2	16.75	0	0.00	16.80	2	19,022	0.01%
2021/05/24	0	0.00	5	16.70	16.65	-5	18,996	-0.03%
2021/05/21	3	16.50	0.6	16.65	16.65	2.4	18,932	0.01%
2021/05/20	1	16.10	0	0.00	16.10	1	18,760	0.01%
2021/05/19	1	16.05	0	0.00	16.25	1	18,665	0.01%
2021/05/18	1	16.15	13	15.97	16.20	-12	18,597	-0.06%
2021/05/17	25	15.38	0	0.00	15.00	25	18,403	0.14%
2021/05/14	6	16.08	0	0.00	16.20	6	18,194	0.03%
2021/05/13	21	16.08	10	16.30	16.10	11	17,976	0.06%
2021/05/12	43	16.69	17	16.83	16.40	26	17,636	0.15%
2021/05/11	40	18.03	22	18.15	17.95	18	16,906	0.11%
2021/05/10	29	18.52	9	18.59	18.55	20	16,422	0.12%
2021/05/07	1	18.35	12	18.38	18.60	-11	15,989	-0.07%
2021/05/06	4	18.23	25	18.65	18.45	-21	15,900	-0.13%
2021/05/05	16	18.45	25.1	18.49	18.45	-9.1	15,720	-0.06%
2021/05/04	45	17.95	1	18.05	18.05	44	15,494	0.28%
2021/05/03	18	18.95	2	18.95	18.95	16	14,976	0.11%
2021/04/29	6	18.75	74.8	19.02	19.30	-68.8	14,545	-0.47%
2021/04/28	12.2	18.44	1	18.45	18.45	11.2	14,027	0.08%
2021/04/27	28	18.93	16	18.80	18.75	12	13,826	0.09%
2021/04/26	23	18.96	6.1	18.95	18.95	16.9	13,475	0.13%
2021/04/23	18	18.35	3	18.40	18.40	15	13,019	0.12%
2021/04/22	139	18.72	22	18.63	18.50	117	12,820	0.91%	大買/鉅額交易
2021/04/21	3	18.35	47	18.11	18.45	-44	12,099	-0.36%
2021/04/20	72	18.29	24	18.45	18.30	48	11,991	0.40%
2021/04/19	76	18.71	22	18.51	18.95	54	11,847	0.46%
2021/04/16	7	17.21	5	17.37	17.70	2	11,440	0.02%
2021/04/15	12	16.80	24	16.66	16.80	-12	11,678	-0.10%
2021/04/13	132	16.78	0	0.00	16.35	132	12,530	1.05%	大買/鉅額交易
2021/04/12	60	16.43	14	16.40	16.55	46	12,421	0.37%
2021/04/08	10	16.00	4	15.95	16.05	6	12,582	0.05%
2021/04/01	0	0.00	23.5	15.56	15.65	-23.5	12,953	-0.18%
2021/03/31	2	15.60	3	15.40	15.60	-1	12,884	-0.01%
2021/03/30	21	15.44	3	15.35	15.45	18	12,676	0.14%
2021/03/29	10	15.15	14	15.24	15.20	-4	12,468	-0.03%
2021/03/26	16	15.07	2	15.10	15.10	14	12,538	0.11%
2021/03/25	9	15.13	32	15.23	15.40	-23	12,267	-0.19%
2021/03/24	0	0.00	35.1	14.84	14.85	-35.1	11,840	-0.30%
2021/03/23	2	14.60	0	0.00	14.70	2	11,769	0.02%
2021/03/22	5	14.75	0	0.00	14.85	5	11,719	0.04%
2021/03/19	5	14.75	13	14.77	14.80	-8	11,743	-0.07%
2021/03/18	0	0.00	0.3	14.60	14.70	-0.3	11,635	0.00%
2021/03/16	11	14.50	1	14.50	14.45	10	11,789	0.08%
2021/03/15	5	14.40	10	14.48	14.50	-5	11,914	-0.04%
2021/03/12	6	14.35	1	14.40	14.40	5	12,001	0.04%
2021/03/11	20	14.40	0	0.00	14.30	20	12,099	0.17%
2021/03/08	5	14.20	1	14.25	14.20	4	12,121	0.03%
2021/03/05	0	0.00	2	14.10	14.10	-2	12,101	-0.02%
2021/03/04	0	0.00	2.1	14.15	14.15	-2.1	12,235	-0.02%
2021/03/03	0	0.00	4	14.18	14.15	-4	12,233	-0.03%
2021/03/02	10	14.00	0	0.00	13.90	10	12,162	0.08%
2021/02/26	11	14.05	0	0.00	14.10	11	12,090	0.09%
2021/02/25	0	0.00	1	14.20	14.35	-1	11,958	-0.01%
2021/02/23	0	0.00	1.7	14.18	14.25	-1.7	12,040	-0.01%
2021/02/22	5	14.00	0	0.00	14.05	5	12,088	0.04%
2021/02/19	3	14.03	70	14.00	14.10	-67	12,033	-0.56%
2021/02/18	0	0.00	4.2	14.19	14.20	-4.2	12,008	-0.04%
2021/02/17	2	13.90	0.1	13.90	14.00	1.9	11,930	0.02%
2021/02/05	3	13.83	2	14.00	13.85	1	11,820	0.01%
2021/02/02	0	0.00	5	13.65	13.75	-5	11,963	-0.04%
2021/01/29	0	0.00	2	13.40	13.40	-2	11,922	-0.02%
2021/01/28	8	13.51	0.5	13.60	13.55	7.5	11,840	0.06%
2021/01/26	1	13.85	1	13.75	13.80	0	11,710	0.00%
2021/01/25	1	13.80	0	0.00	13.80	1	11,636	0.01%
2021/01/22	2	13.90	5	13.80	13.95	-3	11,593	-0.03%
2021/01/21	6	13.85	5	14.05	13.90	1	11,551	0.01%
2021/01/20	5	13.90	1	13.75	13.75	4	11,437	0.03%
2021/01/19	1	14.10	6	14.20	14.15	-5	11,285	-0.04%
2021/01/18	100	14.05	6	13.75	14.15	94	11,226	0.84%
2021/01/15	17	14.07	13	13.89	13.95	4	11,118	0.04%
2021/01/14	0	0.00	5	14.15	14.15	-5	10,973	-0.05%
2021/01/13	8	14.36	10	14.39	14.40	-2	10,826	-0.02%
2021/01/12	89.7	14.26	16	14.09	14.05	73.7	10,566	0.70%
2021/01/11	66	14.80	15	14.80	14.75	51	10,218	0.50%
2021/01/08	33	15.03	39	15.14	15.20	-6	9,826	-0.06%
2021/01/07	35	15.12	52.8	14.89	15.15	-17.8	9,139	-0.19%
2021/01/06	77	14.40	79.4	14.36	14.20	-2.4	8,507	-0.03%
2021/01/05	11	13.97	17	13.90	13.90	-6	7,848	-0.08%
2021/01/04	20	13.85	9	13.79	13.95	11	7,708	0.14%
2020/12/31	18	13.63	4	13.60	13.55	14	7,479	0.19%
2020/12/30	37	14.13	38	13.84	14.10	-1	7,039	-0.01%
2020/12/25	0	0.00	2.1	13.00	13.05	-2.1	6,174	-0.03%
2020/12/24	2	12.93	0.8	12.95	13.00	1.2	6,143	0.02%
2020/12/22	6	13.12	0	0.00	12.80	6	6,121	0.10%
2020/12/21	0	0.00	3	13.15	13.15	-3	6,019	-0.05%
2020/12/11	0	0.00	83	12.76	12.90	-83	5,938	-1.40%
2020/12/10	0	0.00	5	12.90	12.85	-5	6,029	-0.08%
2020/12/09	1	12.85	0	0.00	12.80	1	5,909	0.02%
2020/12/08	3	12.77	18	12.82	12.70	-15	5,777	-0.26%
2020/12/07	10	12.95	12	12.96	13.00	-2	5,465	-0.04%
2020/12/04	0	0.00	27.1	12.59	12.60	-27.1	5,196	-0.52%
2020/12/03	10	12.30	2.1	12.55	12.45	7.9	5,046	0.16%
2020/12/02	0	0.00	30	12.17	12.20	-30	4,923	-0.61%
2020/12/01	0	0.00	16	12.03	12.20	-16	4,875	-0.33%
2020/11/30	0	0.00	20	12.00	12.00	-20	4,808	-0.42%
2020/11/27	0	0.00	5	11.85	11.90	-5	4,693	-0.11%
2020/11/26	5	11.90	10	11.95	11.95	-5	4,766	-0.10%
2020/11/25	0	0.00	7	11.86	11.85	-7	4,952	-0.14%
2020/11/23	30	11.80	25	11.85	11.85	5	4,791	0.10%
2020/11/19	15	11.55	0	0.00	11.55	15	4,556	0.33%
2020/11/18	0	0.00	3	11.50	11.55	-3	4,477	-0.07%
2020/11/17	20	11.50	6	11.45	11.50	14	4,525	0.31%
2020/11/16	0	0.00	10	11.45	11.45	-10	4,629	-0.22%
2020/11/13	10	11.25	0	0.00	11.30	10	4,668	0.21%
2020/11/11	35.3	11.44	8	11.44	11.50	27.3	4,734	0.58%
2020/11/10	7	11.26	8	11.30	11.20	-1	4,640	-0.02%
2020/11/04	0	0.00	0.5	10.90	10.95	-0.5	5,568	-0.01%
2020/11/02	0	0.00	10	11.00	11.00	-10	6,035	-0.17%
2020/10/30	0	0.00	10	10.85	10.90	-10	6,218	-0.16%
2020/10/29	1	10.80	0	0.00	10.85	1	6,233	0.02%
2020/10/27	0	0.00	0.5	10.95	10.95	-0.5	6,529	-0.01%
2020/10/22	0	0.00	20	11.15	11.15	-20	7,335	-0.27%
2020/10/14	1	10.85	1	10.80	10.85	0	8,253	0.00%
2020/10/13	1	10.80	0	0.00	10.85	1	8,352	0.01%
2020/10/08	0	0.00	8	10.90	10.90	-8	8,446	-0.09%
2020/09/30	5	10.75	0	0.00	10.75	5	9,580	0.05%
2020/09/29	11	10.75	0	0.00	10.70	11	9,722	0.11%
2020/09/28	0	0.00	10	10.85	10.85	-10	9,830	-0.10%
2020/09/25	6	10.74	10	10.75	10.60	-4	9,952	-0.04%
2020/09/24	2	10.68	1	10.55	10.60	1	9,984	0.01%
2020/09/23	10	10.90	12	10.85	10.90	-2	9,808	-0.02%
2020/09/22	0	0.00	2	11.05	11.00	-2	9,752	-0.02%
2020/09/18	0	0.00	5	11.45	11.45	-5	9,612	-0.05%
2020/09/17	2	11.30	0	0.00	11.30	2	9,470	0.02%
2020/09/15	20	11.28	50.9	11.16	11.30	-30.9	9,497	-0.33%
2020/09/14	0	0.00	10	11.05	11.00	-10	9,385	-0.11%
2020/09/11	0	0.00	5	10.90	10.90	-5	9,386	-0.05%
2020/09/10	3	11.00	0	0.00	10.95	3	9,350	0.03%
2020/09/09	10	10.90	0	0.00	10.95	10	9,385	0.11%
2020/09/07	0	0.00	14	11.06	11.10	-14	9,421	-0.15%
2020/09/04	1	10.80	0	0.00	10.85	1	9,366	0.01%
2020/09/03	1	10.95	5	10.95	10.90	-4	9,363	-0.04%
2020/09/02	2	10.95	1	11.05	11.05	1	9,342	0.01%
2020/09/01	1	11.05	5	11.05	11.10	-4	9,365	-0.04%
2020/08/31	5	11.00	46	11.05	11.00	-41	9,247	-0.44%
2020/08/28	5	10.75	5	10.80	10.85	0	9,039	0.00%
2020/08/27	23	10.80	0	0.00	10.75	23	9,044	0.25%
2020/08/21	2	10.70	5	10.75	10.70	-3	8,987	-0.03%
2020/08/20	10	10.55	26	10.51	10.60	-16	8,927	-0.18%
2020/08/19	1	10.85	0	0.00	10.85	1	8,802	0.01%
2020/08/18	0	0.00	10	10.90	10.85	-10	8,734	-0.11%
2020/08/17	4	10.78	1	10.75	10.75	3	8,713	0.03%
2020/08/14	1	10.95	1	10.85	10.85	0	8,622	0.00%
2020/08/13	1	10.95	5	11.00	10.90	-4	8,510	-0.05%
2020/08/12	12	11.73	0	0.00	11.80	12	8,192	0.15%
2020/08/11	12	11.80	2	11.85	11.80	10	7,939	0.13%
2020/08/10	2	11.85	3	11.95	11.85	-1	7,715	-0.01%
2020/08/07	8	11.74	0	0.00	11.75	8	7,414	0.11%
2020/08/06	8	11.78	5	11.75	11.75	3	7,151	0.04%
2020/08/05	7	11.79	4	11.85	11.80	3	6,955	0.04%
2020/08/04	8	11.65	8.2	11.73	11.70	-0.2	6,782	0.00%
2020/08/03	7	11.71	1	11.65	11.65	6	6,754	0.09%
2020/07/31	27	11.82	0	0.00	11.90	27	6,653	0.41%
2020/07/30	21	11.75	6	11.89	12.00	15	6,447	0.23%
2020/07/29	4	11.61	2	11.65	11.60	2	6,059	0.03%
2020/07/28	69	11.53	7	11.58	11.35	62	5,953	1.04%
2020/07/27	37	11.82	47	11.81	11.60	-10	5,733	-0.17%
2020/07/23	3	11.65	2	11.70	11.60	1	5,176	0.02%
2020/07/22	4	11.76	17	11.73	11.75	-13	5,104	-0.25%
2020/07/21	0	0.00	21	11.70	11.70	-21	4,920	-0.43%
2020/07/20	7	11.35	0	0.00	11.35	7	4,755	0.15%
2020/07/16	10	11.50	10	11.50	11.50	0	4,659	0.00%
2020/07/15	15	11.47	20	11.55	11.40	-5	4,603	-0.11%
2020/07/14	6	11.40	0	0.00	11.45	6	4,565	0.13%
2020/07/13	22	11.61	0	0.00	11.70	22	4,457	0.49%
2020/07/10	31	11.75	74	11.74	11.70	-43	4,318	-1.00%
2020/07/09	50	11.56	28	11.68	11.60	22	3,928	0.56%
2020/07/08	1	10.95	48	11.05	11.15	-47	3,510	-1.34%
2020/07/07	23	10.93	0	0.00	11.00	23	3,400	0.68%
2020/07/06	10	10.85	11	10.85	10.90	-1	3,321	-0.03%
2020/07/03	10	10.45	22	10.55	10.55	-12	3,213	-0.37%
2020/06/30	1	10.35	0	0.00	10.35	1	3,183	0.03%
2020/06/19	3	10.15	0	0.00	10.25	3	3,164	0.09%
2020/06/18	0	0.00	0.7	10.15	10.20	-0.7	3,099	-0.02%
2020/06/17	0	0.00	8	10.19	10.30	-8	3,020	-0.26%
2020/06/15	5	10.05	0	0.00	10.00	5	3,059	0.16%
2020/06/09	3	10.40	6	10.41	10.35	-3	3,033	-0.10%
2020/06/08	0	0.00	1	10.40	10.40	-1	3,039	-0.03%
2020/06/05	0	0.00	2	10.25	10.20	-2	2,976	-0.07%
2020/06/04	5	10.25	0	0.00	10.15	5	2,992	0.17%
2020/06/03	0	0.00	10	10.20	10.20	-10	3,029	-0.33%
2020/06/01	0	0.00	6	10.05	10.00	-6	2,962	-0.20%
2020/05/28	4	9.97	0	0.00	9.94	4	2,891	0.14%
2020/05/27	5	9.92	0	0.00	9.94	5	2,931	0.17%
2020/05/21	0	0.00	3	10.00	9.97	-3	2,915	-0.10%
2020/05/15	2	9.94	0	0.00	9.96	2	2,865	0.07%
2020/05/14	48	9.97	0	0.00	9.93	48	2,841	1.69%
2020/05/13	23	9.96	0	0.00	9.99	23	2,829	0.81%
2020/05/12	2	9.97	0	0.00	10.00	2	2,831	0.07%
2020/05/08	10	9.85	0	0.00	9.84	10	2,795	0.36%
2020/04/27	0	0.00	1	9.36	9.45	-1	2,842	-0.04%
2020/04/24	0	0.00	10	9.25	9.31	-10	2,830	-0.35%
2020/04/23	0	0.00	10	9.27	9.30	-10	2,837	-0.35%
2020/04/22	5	9.15	0	0.00	9.24	5	2,829	0.18%
2020/04/20	0	0.00	5.5	9.46	9.40	-5.5	2,803	-0.20%
2020/04/17	0	0.00	0.1	9.47	9.47	-0.1	2,797	0.00%
2020/04/16	2	9.48	0	0.00	9.46	2	2,769	0.07%
2020/04/15	1	9.57	11	9.54	9.58	-10	2,749	-0.36%
2020/04/14	1	9.42	0	0.00	9.42	1	2,745	0.04%
2020/04/09	5	9.37	0	0.00	9.34	5	2,787	0.18%
2020/04/06	6	9.25	0	0.00	9.29	6	4,038	0.15%
2020/03/31	3	9.25	2	9.32	9.38	1	4,072	0.02%
2020/03/30	10	9.24	0	0.00	9.21	10	4,065	0.25%
2020/03/27	0	0.00	0.2	9.19	9.19	-0.2	4,072	-0.01%
2020/03/26	2	8.57	0	0.00	8.56	2	4,039	0.05%
2020/03/20	84	8.26	0	0.00	8.50	84	4,639	1.81%
2020/03/19	0	0.00	66.1	8.11	7.83	-66.1	4,632	-1.43%
2020/03/17	0	0.00	1	8.35	8.35	-1	4,634	-0.02%
2020/03/12	1	9.27	0	0.00	9.10	1	4,666	0.02%
2020/03/11	10	9.54	0	0.00	9.44	10	4,715	0.21%
2020/03/09	3	9.74	2	9.64	9.64	1	4,800	0.02%
2020/03/06	2	9.91	0	0.00	9.89	2	4,786	0.04%
2020/03/05	2	9.97	0	0.00	9.99	2	4,863	0.04%
2020/02/27	2	9.76	0	0.00	9.85	2	5,237	0.04%
2020/02/26	2	9.84	0	0.00	9.85	2	5,356	0.04%
2020/02/24	4	9.96	10	9.98	9.95	-6	5,587	-0.11%
2020/02/21	1	10.00	0	0.00	10.00	1	5,694	0.02%
2020/02/20	5	10.08	0	0.00	10.05	5	5,888	0.08%
2020/01/30	1	10.10	2	10.15	10.15	-1	6,969	-0.01%
2020/01/20	0	0.00	5	10.70	10.65	-5	6,897	-0.07%
2020/01/17	0	0.00	2	10.60	10.70	-2	6,909	-0.03%
2020/01/14	0	0.00	30	10.65	10.65	-30	6,965	-0.43%
2020/01/10	0.6	10.35	0	0.00	10.45	0.6	7,134	0.01%
2020/01/06	2	10.50	20	10.54	10.35	-18	7,267	-0.25%
2020/01/02	18	10.82	0	0.00	10.75	18	7,258	0.25%
2019/12/31	0	0.00	283.1	11.11	11.25	-283.1	6,988	-4.05%	大賣/鉅額交易
2019/12/30	0	0.00	9	10.87	10.90	-9	6,052	-0.15%
2019/12/27	0	0.00	5	10.75	10.80	-5	5,857	-0.09%
2019/12/24	0	0.00	1	10.70	10.70	-1	5,745	-0.02%
2019/12/19	4	10.85	0	0.00	10.90	4	5,572	0.07%
2019/12/18	1	10.75	13	10.79	10.85	-12	5,472	-0.22%
2019/12/17	16	10.62	4	10.65	10.70	12	5,344	0.22%
2019/12/12	0	0.00	0.8	10.50	10.60	-0.8	5,123	-0.02%
2019/12/11	0	0.00	10	10.50	10.60	-10	5,079	-0.20%
2019/12/05	0	0.00	0.1	10.40	10.50	-0.1	4,922	0.00%
2019/12/02	0	0.00	2	10.55	10.55	-2	4,829	-0.04%
2019/11/29	0	0.00	3	10.47	10.60	-3	4,779	-0.06%
2019/11/26	7	10.45	3	10.57	10.45	4	4,629	0.09%
2019/11/25	3	10.53	0	0.00	10.60	3	4,508	0.07%
2019/11/22	5	10.45	7.9	10.31	10.45	-2.9	4,376	-0.07%
2019/11/21	14	10.19	2	10.25	10.25	12	4,279	0.28%
2019/11/20	5	10.25	4	10.15	10.25	1	4,210	0.02%
2019/11/19	8	10.06	1	10.00	10.10	7	4,127	0.17%
2019/11/18	4	9.92	13	9.92	9.92	-9	3,930	-0.23%
2019/11/15	13	9.80	4	9.81	9.81	9	3,754	0.24%
2019/11/12	16	9.83	2	9.88	9.80	14	3,658	0.38%
2019/11/11	0	0.00	20	9.62	9.54	-20	3,420	-0.58%
2019/11/08	0.2	9.60	2	9.67	9.63	-1.8	3,410	-0.05%
2019/11/07	20	9.62	0	0.00	9.55	20	3,791	0.53%
2019/11/06	0	0.00	1	9.50	9.55	-1	3,762	-0.03%
2019/11/04	0	0.00	1	9.37	9.39	-1	3,684	-0.03%
2019/11/01	0	0.00	0	9.18	9.21	0	3,629	0.00%
2019/10/25	15	9.23	2	9.23	9.23	13	3,655	0.36%
2019/10/17	2	9.10	0	0.00	9.11	2	3,425	0.06%
2019/10/16	0	0.00	0.4	9.05	9.06	-0.4	3,376	-0.01%
2019/10/15	0	0.00	3	9.02	9.04	-3	3,359	-0.09%
2019/10/09	0	0.00	2.1	8.99	8.99	-2.1	3,266	-0.06%
2019/10/08	0	0.00	7	9.00	9.01	-7	3,254	-0.22%
2019/10/03	3	8.84	0	0.00	8.89	3	3,206	0.09%
2019/09/27	0	0.00	1.2	8.82	8.81	-1.2	3,226	-0.04%
2019/09/26	0	0.00	5	8.86	8.86	-5	3,214	-0.16%
2019/09/25	2	8.91	0	0.00	8.92	2	3,192	0.06%
2019/09/19	0	0.00	8	9.00	9.00	-8	3,093	-0.26%
2019/09/18	5	8.93	0.1	8.93	8.97	4.9	3,091	0.16%
2019/09/16	0	0.00	0.1	9.05	9.05	-0.1	3,075	0.00%
2019/09/10	0	0.00	22	9.03	9.04	-22	3,057	-0.72%
2019/09/09	2	8.99	10	9.01	9.01	-8	3,036	-0.26%
2019/09/06	2	8.88	0	0.00	8.90	2	2,987	0.07%
2019/09/04	5	8.82	0	0.00	8.85	5	2,955	0.17%
2019/08/28	8	8.73	0	0.00	8.75	8	2,863	0.28%
2019/08/13	2	8.98	0	0.00	8.96	2	2,574	0.08%
2019/08/12	0	0.00	5	9.05	9.04	-5	2,504	-0.20%
2019/08/08	10	9.26	0	0.00	9.35	10	2,029	0.49%
2019/08/02	2	9.34	0	0.00	9.35	2	1,964	0.10%
2019/08/01	5	9.44	0	0.00	9.43	5	1,977	0.25%
2019/07/26	5	9.57	0	0.00	9.55	5	2,157	0.23%
2019/07/25	0	0.00	5	9.56	9.56	-5	2,199	-0.23%
2019/07/17	10	9.56	3	9.51	9.55	7	2,210	0.32%
2019/07/16	0	0.00	3	9.50	9.47	-3	2,170	-0.14%
2019/07/10	5	9.46	0	0.00	9.46	5	2,179	0.23%
2019/06/24	0	0.00	2	9.44	9.46	-2	2,623	-0.08%
2019/06/14	2	9.27	5	9.27	9.26	-3	3,113	-0.10%
2019/06/05	0	0.00	0	9.25	9.29	0	3,668	0.00%
2019/06/03	5	9.25	0	0.00	9.24	5	3,806	0.13%
2019/05/28	2	9.24	0	0.00	9.24	2	3,853	0.05%
2019/05/27	1	9.25	0	0.00	9.26	1	3,862	0.03%
2019/05/20	8	9.14	0	0.00	9.13	8	3,994	0.20%
2019/05/02	5	9.38	0	0.00	9.41	5	3,691	0.14%
2019/04/25	5	9.32	0	0.00	9.35	5	3,616	0.14%
2019/04/24	0	0.00	5	9.34	9.35	-5	3,610	-0.14%
2019/04/11	0	0.00	1	9.45	9.42	-1	3,496	-0.03%
2019/04/08	2	9.40	0	0.00	9.42	2	3,425	0.06%
2019/04/03	2	9.34	0	0.00	9.42	2	3,225	0.06%
2019/04/02	7	9.44	0.9	9.40	9.43	6.1	3,160	0.19%
2019/04/01	8	9.49	0	0.00	9.45	8	3,119	0.26%
2019/03/28	0	0.00	7	9.63	9.65	-7	3,046	-0.23%
2019/03/26	11	9.49	9	9.53	9.58	2	2,972	0.07%
2019/03/25	11	9.45	0	0.00	9.47	11	2,888	0.38%
2019/03/18	1	9.72	2	9.69	9.75	-1	2,339	-0.04%
2019/03/15	0	0.00	11	9.66	9.68	-11	2,211	-0.50%
2019/03/12	5	9.56	0	0.00	9.56	5	1,902	0.26%
2019/03/11	110	9.69	10	9.64	9.69	100	1,830	5.46%	大買/
2019/03/08	0	0.00	5	9.47	9.47	-5	1,797	-0.28%
2019/03/05	0	0.00	1	9.26	9.26	-1	1,653	-0.06%
2019/02/25	5	9.23	0	0.00	9.24	5	1,546	0.32%
2019/02/18	17.3	9.19	0	0.00	9.19	17.3	1,369	1.26%
2019/02/15	30	9.15	0	0.00	9.16	30	1,337	2.24%
2019/02/14	5	9.18	0	0.00	9.16	5	1,331	0.38%
2019/01/29	1	9.15	0	0.00	9.16	1	1,352	0.07%
2019/01/08	2	8.96	0	0.00	8.97	2	1,675	0.12%
2018/12/21	6	8.90	0	0.00	8.89	6	2,121	0.28%
2018/12/19	6	8.98	0	0.00	8.98	6	2,107	0.28%
2018/12/18	0	0.00	4	9.03	9.02	-4	2,055	-0.19%
2018/12/06	1	9.06	0	0.00	9.08	1	2,167	0.05%
2018/11/23	4	9.13	0	0.00	9.11	4	2,333	0.17%
2018/11/22	0	0.00	0.6	9.21	9.21	-0.6	2,327	-0.02%
2018/11/21	3	9.20	0	0.00	9.22	3	2,348	0.13%
2018/11/19	1	9.31	15	9.31	9.35	-14	2,492	-0.56%
2018/11/16	14	9.30	0.3	9.26	9.30	13.7	2,636	0.52%
2018/11/15	0	0.00	3	9.18	9.23	-3	2,682	-0.11%
2018/11/12	4	9.22	6	9.24	9.24	-2	2,738	-0.07%
2018/11/07	0	0.00	2	9.38	9.38	-2	2,755	-0.07%
2018/10/31	0	0.00	3	9.25	9.24	-3	3,043	-0.10%
2018/10/29	4	9.15	0	0.00	9.16	4	3,044	0.13%
2018/10/19	5	9.10	0	0.00	9.27	5	3,172	0.16%
2018/10/17	10.4	9.33	0	0.00	9.33	10.4	3,060	0.34%
2018/10/16	0.5	9.40	0	0.00	9.39	0.5	3,021	0.02%
2018/10/12	5	9.18	0	0.00	9.40	5	2,965	0.17%
2018/10/11	30	9.49	0	0.00	9.37	30	2,898	1.03%
2018/10/09	5	9.98	0	0.00	9.98	5	2,790	0.18%
2018/10/04	0.2	10.25	0	0.00	10.15	0.2	2,680	0.01%
2018/10/03	2	10.20	0	0.00	10.20	2	2,685	0.07%
2018/09/27	11	10.35	0.5	10.35	10.35	10.5	2,771	0.38%
2018/09/26	25	10.34	0	0.00	10.30	25	2,770	0.90%
2018/09/25	20	10.35	0	0.00	10.35	20	2,919	0.69%
2018/09/03	2	10.35	0	0.00	10.30	2	3,088	0.06%
2018/08/29	0	0.00	22.2	10.45	10.50	-22.2	3,213	-0.69%
2018/08/24	0	0.00	14	10.39	10.35	-14	3,284	-0.43%
2018/08/23	2	11.25	0	0.00	11.25	2	3,209	0.06%
2018/08/17	0	0.00	5	11.25	11.25	-5	3,070	-0.16%
2018/08/14	5	11.15	0	0.00	11.20	5	3,076	0.16%
2018/08/13	7	11.19	0	0.00	11.15	7	3,122	0.22%
2018/08/10	0	0.00	27	11.40	11.40	-27	3,062	-0.88%
2018/07/30	2	11.15	10	11.10	11.15	-8	2,731	-0.29%
2018/07/27	10	11.00	0	0.00	11.00	10	2,706	0.37%
2018/07/18	0	0.00	3	11.00	11.00	-3	2,785	-0.11%
2018/07/05	7	10.81	55	10.87	10.75	-48	2,992	-1.60%
2018/07/04	2	10.95	1	10.95	10.95	1	2,895	0.04%
2018/07/03	9	11.01	0	0.00	11.00	9	2,923	0.31%
2018/06/20	0	0.00	1	11.30	11.25	-1	2,868	-0.03%
2018/06/19	0	0.00	20	11.25	11.25	-20	2,828	-0.71%
2018/06/15	6	11.29	38	11.40	11.25	-32	2,787	-1.15%
2018/06/14	4	11.45	62	11.54	11.40	-58	2,694	-2.15%
2018/06/12	0	0.00	0.6	11.60	11.65	-0.6	2,652	-0.02%
2018/06/11	0	0.00	3	11.60	11.60	-3	2,600	-0.12%
2018/06/07	0	0.00	5	11.70	11.75	-5	2,593	-0.19%
2018/06/06	123	11.55	12	11.59	11.60	111	2,541	4.37%	大買/鉅額交易
2018/05/31	2	11.30	150.3	11.20	11.35	-148.3	2,374	-6.25%	大賣/鉅額交易
2018/05/29	15	11.37	0	0.00	11.40	15	2,368	0.63%
2018/05/28	5	11.40	5	11.40	11.40	0	2,421	0.00%
2018/05/25	10	11.35	0	0.00	11.35	10	2,404	0.42%
2018/05/22	0	0.00	0.1	11.30	11.35	-0.1	2,381	0.00%
2018/05/21	10	11.30	10	11.40	11.40	0	2,381	0.00%
2018/05/14	7	11.15	0	0.00	11.15	7	2,632	0.27%
2018/05/09	10	11.20	0.4	11.20	11.20	9.6	2,613	0.37%
2018/05/08	2	11.20	0	0.00	11.25	2	2,638	0.08%
2018/05/03	0	0.00	3	11.25	11.25	-3	2,872	-0.10%
2018/05/02	0	0.00	10	11.25	11.30	-10	2,889	-0.35%
2018/04/30	7	11.10	30	11.20	11.25	-23	2,922	-0.79%
2018/04/26	20	11.10	4.8	11.08	11.05	15.2	2,972	0.51%
2018/04/25	2	11.05	0	0.00	11.10	2	3,051	0.07%
2018/04/20	2	11.05	0	0.00	11.10	2	3,268	0.06%
2018/04/19	0	0.00	2	11.20	11.15	-2	3,229	-0.06%
2018/04/18	2	11.10	0	0.00	11.10	2	3,212	0.06%
2018/04/17	10	11.10	0	0.00	11.10	10	3,218	0.31%
2018/04/11	0	0.00	10	11.30	11.30	-10	3,314	-0.30%
2018/04/09	12	11.22	0	0.00	11.25	12	3,449	0.35%
2018/04/02	2	11.25	0	0.00	11.25	2	3,536	0.06%
2018/03/29	0	0.00	0.2	11.15	11.15	-0.2	3,519	0.00%
2018/03/28	0	0.00	5.5	11.15	11.20	-5.5	3,525	-0.16%
2018/03/22	10	11.35	5	11.30	11.30	5	3,579	0.14%
2018/03/21	56	11.30	0	0.00	11.25	56	3,608	1.55%
2018/03/20	2	11.30	0	0.00	11.25	2	3,679	0.05%
2018/03/16	5	11.20	0	0.00	11.20	5	3,804	0.13%
2018/03/14	1	11.40	0	0.00	11.40	1	3,777	0.03%
2018/03/13	10	11.48	0	0.00	11.45	10	3,783	0.26%
2018/03/12	5	11.40	0	0.00	11.40	5	3,806	0.13%
2018/03/09	5	11.20	0	0.00	11.30	5	3,934	0.13%
2018/03/07	22	11.09	0	0.00	11.10	22	4,154	0.53%
2018/03/05	10	11.18	0	0.00	11.10	10	4,771	0.21%
2018/03/01	0	0.00	48	11.35	11.40	-48	4,795	-1.00%
2018/02/27	6	11.35	0	0.00	11.40	6	4,802	0.12%
2018/02/26	18	11.48	0	0.00	11.45	18	4,804	0.37%
2018/02/23	5	11.50	13.9	11.43	11.45	-8.9	4,850	-0.18%
2018/02/21	2	11.40	5	11.35	11.45	-3	5,044	-0.06%
2018/02/12	5	11.15	1	11.20	11.20	4	5,051	0.08%
2018/02/08	2	11.15	3	11.05	11.20	-1	4,972	-0.02%
2018/02/07	12	11.05	0	0.00	11.00	12	4,938	0.24%
2018/02/06	83	11.11	0	0.00	10.95	83	4,889	1.70%
2018/02/05	8	11.70	1	11.70	11.65	7	4,742	0.15%
2018/02/02	1	12.00	1	11.95	11.95	0	4,693	0.00%
2018/01/31	0	0.00	0.1	11.85	11.90	-0.1	4,679	0.00%
2018/01/30	13	12.05	0	0.00	12.00	13	4,661	0.28%
2018/01/29	0	0.00	7	12.26	12.30	-7	4,586	-0.15%
2018/01/26	0.3	12.05	10	12.00	12.10	-9.7	4,498	-0.22%
2018/01/25	2	11.95	0	0.00	11.95	2	4,423	0.05%
2018/01/23	2	11.85	6	12.00	11.95	-4	4,370	-0.09%
2018/01/22	0	0.00	10	11.90	11.95	-10	4,321	-0.23%
2018/01/19	8	11.90	6	12.05	11.85	2	4,269	0.05%
2018/01/18	6	11.85	24	11.90	11.95	-18	4,179	-0.43%
2018/01/17	0	0.00	25	11.70	11.75	-25	4,000	-0.62%
2018/01/16	0	0.00	87	11.66	11.70	-87	3,966	-2.19%
2018/01/15	16	11.54	0	0.00	11.55	16	3,910	0.41%
2018/01/12	2	11.45	0	0.00	11.50	2	4,006	0.05%
2018/01/11	22	11.44	0	0.00	11.45	22	4,004	0.55%
2018/01/10	10	11.53	2	11.55	11.50	8	4,000	0.20%
2018/01/09	43	11.51	10	11.50	11.50	33	3,996	0.83%
2018/01/08	27	11.50	45	11.48	11.50	-18	4,009	-0.45%
2018/01/05	30	11.25	0	0.00	11.35	30	3,981	0.75%
2018/01/04	10	11.23	1	11.20	11.20	9	3,927	0.23%
2018/01/03	0	0.00	23	11.30	11.30	-23	3,885	-0.59%
2018/01/02	9	11.39	0	0.00	11.40	9	3,768	0.24%