群益證 (6005)-玉山-嘉義券商分點個股進出

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
23.90
漲跌
▲0.05
漲幅
+0.21%
成交量
12,577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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	18	23.97	10	23.95	23.90	8	12,610	0.06%
2024/04/25	30	24.06	7	24.23	23.85	23	12,448	0.18%
2024/04/24	2	24.20	4	24.09	24.50	-2	12,287	-0.02%
2024/04/23	8	24.39	15.3	24.54	24.30	-7.3	11,977	-0.06%
2024/04/22	31.2	24.24	37	24.51	24.70	-5.8	11,562	-0.05%
2024/04/19	15.3	22.76	30.2	23.17	23.50	-14.9	10,678	-0.14%
2024/04/18	12.1	22.90	89	21.96	23.20	-76.9	9,965	-0.77%
2024/04/17	5	21.06	5	21.15	21.20	0	9,257	0.00%
2024/04/16	32	21.07	38	20.97	21.05	-6	9,106	-0.07%
2024/04/15	4	21.41	2	21.48	21.60	2	8,867	0.02%
2024/04/12	0	21.70	12	21.56	21.75	-12	8,757	-0.14%
2024/04/11	1	21.55	20	21.66	21.55	-19	8,604	-0.22%
2024/04/10	3	21.27	13	21.23	21.35	-10	8,450	-0.12%
2024/04/09	12	21.20	14.1	21.45	21.40	-2.1	8,264	-0.03%
2024/04/08	9.1	21.11	16	21.09	21.45	-6.9	7,941	-0.09%
2024/04/03	12	19.54	12	19.60	19.75	0	7,514	0.00%
2024/04/02	11.5	19.73	9	19.82	19.70	2.5	7,444	0.03%
2024/04/01	11.1	19.65	6	19.48	19.70	5.1	7,328	0.07%
2024/03/29	4	19.15	6	19.10	19.15	-2	7,007	-0.03%
2024/03/28	2	19.13	11	19.20	18.95	-9	6,912	-0.13%
2024/03/27	6	18.97	1.5	19.00	19.05	4.5	6,710	0.07%
2024/03/26	9	18.92	0	0.00	18.90	9	6,617	0.14%
2024/03/25	1	18.95	2	19.00	19.00	-1	6,522	-0.02%
2024/03/22	11	19.02	0	0.00	19.10	11	6,484	0.17%
2024/03/21	13	19.09	52	19.02	19.15	-39	6,322	-0.62%
2024/03/20	36	18.62	0	0.00	18.50	36	5,987	0.60%
2024/03/19	21	18.86	8	18.88	18.85	13	5,893	0.22%
2024/03/18	6.2	18.50	3	18.57	18.70	3.2	5,813	0.06%
2024/03/15	22	18.66	0	0.00	18.60	22	5,680	0.39%
2024/03/14	48	18.82	49	19.10	18.80	-1	5,393	-0.02%
2024/03/13	7	18.41	2	18.40	18.45	5	4,828	0.10%
2024/03/12	18	18.29	3	18.30	18.35	15	4,662	0.32%
2024/03/11	14	18.08	67	18.06	18.10	-53	4,528	-1.17%
2024/03/08	7	17.74	13.1	17.90	17.80	-6.1	4,369	-0.14%
2024/03/07	2.5	17.83	6	17.93	18.00	-3.5	4,093	-0.09%
2024/03/06	7	17.70	1	17.60	17.75	6	3,869	0.15%
2024/03/05	1.1	17.50	6	17.53	17.60	-4.9	3,824	-0.13%
2024/03/04	23.6	17.28	5	17.28	17.30	18.6	3,724	0.50%
2024/03/01	0	0.00	5	17.01	17.05	-5	3,648	-0.14%
2024/02/29	79	16.74	10	16.71	16.75	69	3,557	1.94%
2024/02/27	5	16.45	4	16.48	16.50	1	3,410	0.03%
2024/02/26	2	16.40	0	0.00	16.40	2	3,361	0.06%
2024/02/22	2	16.43	11	16.40	16.45	-9	3,387	-0.27%
2024/02/21	3	16.40	0	0.00	16.35	3	3,386	0.09%
2024/02/20	7	16.54	0	0.00	16.45	7	3,397	0.21%
2024/02/19	0	0.00	2	16.48	16.55	-2	3,366	-0.06%
2024/02/16	0	0.00	12	16.27	16.40	-12	3,371	-0.36%
2024/02/15	0	0.00	1	16.15	16.15	-1	3,298	-0.03%
2024/02/05	7	15.98	0	0.00	16.05	7	3,246	0.22%
2024/02/02	0	0.00	5	16.10	16.15	-5	3,230	-0.15%
2024/02/01	5	16.10	11	16.15	16.15	-6	3,232	-0.19%
2024/01/31	3	16.08	0	0.00	16.10	3	3,238	0.09%
2024/01/30	0	0.00	5	16.20	16.10	-5	3,229	-0.15%
2024/01/29	4	16.10	11	16.17	16.20	-7	3,237	-0.22%
2024/01/26	0	0.00	85	16.14	16.15	-85	3,232	-2.63%
2024/01/25	0	0.00	14	16.08	16.05	-14	3,202	-0.44%
2024/01/24	2	16.00	25	16.00	16.05	-23	3,192	-0.72%
2024/01/22	2	15.80	0	0.00	15.80	2	3,192	0.06%
2024/01/19	5	15.65	0	0.00	15.70	5	3,181	0.16%
2024/01/18	0	0.00	3	15.57	15.60	-3	3,165	-0.09%
2024/01/17	75.1	15.65	0	0.00	15.50	75.1	3,145	2.39%
2024/01/16	34	15.88	0	0.00	15.85	34	3,090	1.10%
2024/01/15	8	16.12	0	0.00	16.10	8	3,009	0.27%
2024/01/12	5	16.05	0	0.00	16.10	5	3,033	0.16%
2024/01/11	1	16.20	11	16.20	16.20	-10	3,023	-0.33%
2024/01/09	10	16.19	3	16.15	16.15	7	3,150	0.22%
2024/01/08	0	0.00	44	16.42	16.30	-44	3,132	-1.40%
2024/01/04	0.1	16.10	18	16.09	16.10	-17.9	3,096	-0.58%
2024/01/03	37	16.11	0	0.00	16.05	37	3,178	1.16%
2024/01/02	1	16.30	2	16.30	16.30	-1	3,129	-0.03%
2023/12/29	0	0.00	147	16.32	16.35	-147	3,083	-4.77%	大賣/鉅額交易
2023/12/28	5	16.15	15	16.18	16.15	-10	3,054	-0.33%
2023/12/25	3	15.85	0	0.00	15.85	3	3,010	0.10%
2023/12/22	67	15.88	0	0.00	15.85	67	3,017	2.22%
2023/12/21	3	15.95	22	16.05	15.95	-19	2,981	-0.64%
2023/12/20	20	15.98	10.1	16.07	16.10	9.9	2,957	0.33%
2023/12/19	8	15.97	0	0.00	16.00	8	2,935	0.27%
2023/12/18	3	16.20	10	16.22	16.20	-7	2,924	-0.24%
2023/12/15	1	16.20	86	16.23	16.20	-85	2,911	-2.92%
2023/12/14	6	16.02	123	16.09	16.15	-117	2,793	-4.19%	大賣/鉅額交易
2023/12/13	1	15.95	21	15.97	15.90	-20	2,699	-0.74%
2023/12/12	4	15.90	25	15.99	15.90	-21	2,721	-0.77%
2023/12/11	0	0.00	59	15.97	15.95	-59	2,748	-2.15%
2023/12/08	0	0.00	217	15.83	15.90	-217	2,697	-8.05%	大賣/鉅額交易
2023/12/07	0	0.00	0	15.50	15.50	0	2,546	0.00%
2023/12/06	1	15.50	0	0.00	15.55	1	2,541	0.04%
2023/12/05	10	15.40	0.1	15.45	15.45	9.9	2,539	0.39%
2023/12/04	4	15.55	0	0.00	15.55	4	2,526	0.16%
2023/12/01	31	15.30	0	0.00	15.45	31	2,463	1.26%
2023/11/30	1	15.50	11	15.49	15.40	-10	2,452	-0.41%
2023/11/27	0.1	15.35	0	0.00	15.25	0.1	2,350	0.00%
2023/11/24	5	15.35	0	0.00	15.35	5	2,330	0.21%
2023/11/22	0	0.00	4	15.35	15.40	-4	2,326	-0.17%
2023/11/21	0	0.00	15	15.30	15.45	-15	2,307	-0.65%
2023/11/17	0	0.00	1	15.15	15.20	-1	2,263	-0.04%
2023/11/16	1	15.05	3	15.05	15.05	-2	2,246	-0.09%
2023/11/15	0	0.00	4	15.00	15.05	-4	2,254	-0.18%
2023/11/10	2	14.65	0	14.65	14.60	2	2,286	0.09%
2023/11/09	10	14.73	0	0.00	14.70	10	2,323	0.43%
2023/11/08	2	14.80	0	0.00	14.80	2	2,447	0.08%
2023/10/30	1	14.40	0	0.00	14.35	1	2,951	0.03%
2023/10/27	0	14.55	1	14.50	14.45	-1	3,001	-0.03%
2023/10/26	2	14.38	0	0.00	14.35	2	3,111	0.06%
2023/10/24	4	14.44	0	0.00	14.45	4	3,314	0.12%
2023/10/23	30	14.40	0	0.00	14.35	30	3,499	0.86%
2023/10/16	1	14.45	0	0.00	14.45	1	3,838	0.03%
2023/10/13	8	14.51	0	0.00	14.60	8	3,935	0.20%
2023/10/11	14	14.41	10	14.55	14.60	4	4,171	0.10%
2023/10/06	1	14.45	0	0.00	14.45	1	4,157	0.02%
2023/10/05	1	14.40	0	0.00	14.40	1	4,233	0.02%
2023/10/04	2	14.28	0	0.00	14.20	2	4,340	0.05%
2023/10/03	7	14.60	0	0.00	14.55	7	4,354	0.16%
2023/10/02	1.5	14.67	0	0.00	14.65	1.5	4,426	0.03%
2023/09/28	1	14.70	0	0.00	14.60	1	4,511	0.02%
2023/09/22	15	14.67	0	0.00	14.65	15	4,622	0.32%
2023/09/21	44	14.83	0	0.00	14.75	44	4,630	0.95%
2023/09/20	12	15.00	0	0.00	15.00	12	4,599	0.26%
2023/09/18	5	15.00	0	0.00	15.05	5	4,679	0.11%
2023/09/14	1	15.10	1	15.10	15.20	0	4,690	0.00%
2023/09/13	10	14.80	0	0.00	14.80	10	4,656	0.21%
2023/09/11	1	14.75	0	0.00	14.75	1	4,835	0.02%
2023/09/04	0	14.93	0	0.00	14.95	0	5,546	0.00%
2023/08/31	16	14.83	0	0.00	14.80	16	5,726	0.28%
2023/08/30	0	0.00	32	14.93	14.95	-32	5,839	-0.55%
2023/08/28	20	14.80	0	0.00	14.75	20	5,959	0.34%
2023/08/24	15	14.92	1	14.95	14.90	14	6,024	0.23%
2023/08/22	2	14.78	2	14.80	14.70	0	6,065	0.00%
2023/08/18	5	14.60	0	0.00	14.65	5	6,048	0.08%
2023/08/17	37	14.43	1	14.50	14.65	36	6,052	0.59%
2023/08/16	35	14.65	0	0.00	14.65	35	6,031	0.58%
2023/08/15	1	14.80	9	14.93	14.90	-8	6,100	-0.13%
2023/08/14	104	14.90	6	14.75	14.80	98	6,201	1.58%	大買/
2023/08/11	4	15.15	0	0.00	15.15	4	6,164	0.06%
2023/08/10	159	15.08	0	0.00	15.00	159	6,142	2.59%	大買/鉅額交易
2023/08/09	113	15.26	0	0.00	15.30	113	6,466	1.75%	大買/鉅額交易
2023/08/08	47	15.36	0	0.00	15.40	47	6,582	0.71%
2023/08/07	19	15.30	0	0.00	15.45	19	6,579	0.29%
2023/08/04	16	15.40	5	15.65	15.60	11	6,579	0.17%
2023/08/02	40	15.49	2	15.45	15.35	38	6,546	0.58%
2023/07/31	6	16.01	2	16.05	15.95	4	6,439	0.06%
2023/07/28	0	0.00	28	15.93	15.95	-28	6,416	-0.44%
2023/07/27	3	15.93	0	0.00	15.95	3	6,368	0.05%
2023/07/26	0	0.00	39	15.84	15.85	-39	6,256	-0.62%
2023/07/25	1	15.65	277	15.46	15.55	-276	6,067	-4.55%	大賣/鉅額交易
2023/07/24	0	0.00	29	15.22	15.10	-29	5,905	-0.49%
2023/07/21	20	15.00	0	0.00	15.00	20	5,819	0.34%
2023/07/20	0	0.00	28	15.15	15.15	-28	5,808	-0.48%
2023/07/19	15	14.95	18	15.10	14.95	-3	5,807	-0.05%
2023/07/18	13	14.90	13	15.10	14.85	0	5,810	0.00%
2023/07/17	1	14.90	206	15.02	15.05	-205	5,835	-3.51%	大賣/鉅額交易
2023/07/14	0	0.00	35	14.68	14.65	-35	5,861	-0.60%
2023/07/13	20	14.35	0	0.00	14.25	20	5,874	0.34%
2023/07/12	10	14.50	1	14.70	14.50	9	6,064	0.15%
2023/07/10	58	14.37	15	14.35	14.30	43	6,216	0.69%
2023/07/07	30	14.12	3	14.45	14.40	27	6,164	0.44%
2023/07/06	112	14.32	0	0.00	14.20	112	6,174	1.81%	大買/鉅額交易
2023/07/05	30	14.45	0	0.00	14.45	30	6,114	0.49%
2023/07/03	4	14.51	0	0.00	14.50	4	6,080	0.07%
2023/06/30	20	14.13	0	0.00	14.25	20	6,065	0.33%
2023/06/29	15	14.20	0	0.00	14.25	15	6,031	0.25%
2023/06/27	97	14.24	0	0.00	14.15	97	5,985	1.62%
2023/06/26	31	14.35	0	0.00	14.40	31	5,939	0.52%
2023/06/21	50	14.50	0	0.00	14.55	50	5,909	0.85%
2023/06/20	10	14.55	0	0.00	14.55	10	5,895	0.17%
2023/06/16	62	14.57	0	0.00	14.60	62	5,887	1.05%
2023/06/15	20	14.60	0	0.00	14.55	20	5,862	0.34%
2023/06/14	0	0.00	1	14.70	14.65	-1	5,828	-0.02%
2023/06/13	0	0.00	25	14.82	14.80	-25	5,787	-0.43%
2023/06/12	23	14.44	0	0.00	14.45	23	5,707	0.40%
2023/06/09	10	14.75	0	0.00	14.65	10	5,633	0.18%
2023/06/08	3	14.77	64	15.05	14.95	-61	5,535	-1.10%
2023/06/07	0.1	14.50	29	14.47	14.50	-28.9	5,193	-0.56%
2023/06/05	15	14.30	2	14.30	14.30	13	5,040	0.26%
2023/06/02	0	0.00	11	14.05	14.05	-11	4,950	-0.22%
2023/05/31	0	0.00	36	13.85	13.90	-36	4,840	-0.74%
2023/05/30	35	13.93	0	0.00	13.95	35	4,827	0.73%
2023/05/29	0	0.00	2	13.90	13.85	-2	4,847	-0.04%
2023/05/26	1	13.65	0	0.00	13.70	1	4,834	0.02%
2023/05/25	3.9	13.60	0	0.00	13.65	3.9	4,836	0.08%
2023/05/24	0	0.00	33	13.65	13.70	-33	4,863	-0.68%
2023/05/23	0	0.00	43	13.66	13.75	-43	4,862	-0.88%
2023/05/22	8	13.55	0	0.00	13.55	8	4,851	0.16%
2023/05/19	10	13.50	3	13.50	13.50	7	4,841	0.14%
2023/05/18	0	0.00	5	13.40	13.45	-5	4,776	-0.10%
2023/05/16	30	13.20	0	0.00	13.25	30	4,571	0.66%
2023/05/15	15	13.08	5	13.55	13.10	10	4,554	0.22%
2023/05/12	43	13.25	0	0.00	13.30	43	4,215	1.02%
2023/05/11	1	13.70	0	0.00	13.70	1	4,114	0.02%
2023/05/09	4	13.90	30	13.85	13.85	-26	4,082	-0.64%
2023/05/08	0	0.00	16	14.14	14.05	-16	4,056	-0.39%
2023/05/05	1	14.00	0	13.85	13.85	1	4,040	0.02%
2023/05/04	0	0.00	25	14.02	14.10	-25	4,009	-0.62%
2023/05/03	0	0.00	3	13.80	13.95	-3	3,936	-0.08%
2023/04/26	0	0.00	0	13.50	13.60	0	3,866	0.00%
2023/04/24	0	0.00	10	13.53	13.60	-10	3,751	-0.27%
2023/04/21	10	13.50	0	0.00	13.45	10	3,672	0.27%
2023/04/20	0	0.00	50	13.60	13.70	-50	3,588	-1.39%
2023/04/19	0.1	13.95	15	13.86	13.85	-15	3,503	-0.43%
2023/04/18	0	0.00	2	13.65	13.40	-2	3,290	-0.06%
2023/04/17	3	13.33	14	13.36	13.35	-11	3,165	-0.35%
2023/04/14	6	13.22	8	13.36	13.70	-2	2,893	-0.07%
2023/04/13	3	12.50	10	12.50	12.50	-7	2,575	-0.27%
2023/04/12	10	12.50	0	0.00	12.50	10	2,565	0.39%
2023/04/07	0	0.00	0.5	12.00	12.05	-0.5	2,463	-0.02%
2023/03/31	22	12.02	0	0.00	12.00	22	2,457	0.90%
2023/03/30	0	0.00	4	12.10	11.95	-4	2,438	-0.16%
2023/03/29	10	12.05	50	12.00	12.00	-40	2,431	-1.64%
2023/03/23	0	0.00	2	12.15	12.20	-2	2,516	-0.08%
2023/03/21	0	0.00	40	12.05	12.05	-40	2,502	-1.60%
2023/03/20	0	0.00	35	12.00	12.00	-35	2,494	-1.40%
2023/03/17	10	11.65	5	11.65	11.85	5	2,424	0.21%
2023/03/16	10.6	11.50	0	0.00	11.55	10.6	2,407	0.44%
2023/03/15	16	11.79	0	0.00	11.70	16	2,390	0.67%
2023/03/14	2	11.80	1	11.80	11.75	1	2,385	0.04%
2023/03/13	0	0.00	4	11.98	12.00	-4	2,368	-0.17%
2023/03/10	10	11.95	0	0.00	11.90	10	2,384	0.42%
2023/03/09	0	0.00	17	12.24	12.20	-17	2,402	-0.71%
2023/03/07	0	0.00	3	12.32	12.35	-3	2,459	-0.12%
2023/03/03	0.1	11.90	0	0.00	11.85	0.1	2,433	0.00%
2023/03/02	6	11.85	0	0.00	11.85	6	2,432	0.25%
2023/03/01	14	11.94	0	0.00	11.90	14	2,409	0.58%
2023/02/24	0	0.00	12	12.09	12.15	-12	2,349	-0.51%
2023/02/22	0.3	12.00	1.5	11.92	11.95	-1.2	2,310	-0.05%
2023/02/21	0	0.00	6	11.95	11.95	-6	2,276	-0.26%
2023/02/20	4	11.89	0	0.00	11.85	4	2,282	0.18%
2023/02/17	10	11.75	0	0.00	11.75	10	2,284	0.44%
2023/02/16	7	11.79	0	0.00	11.75	7	2,286	0.31%
2023/02/15	6	11.93	0	0.00	11.85	6	2,308	0.26%
2023/02/14	0	11.90	0	0.00	11.95	0	2,304	0.00%
2023/02/10	5	11.90	0	0.00	11.90	5	2,327	0.21%
2023/02/08	1	12.25	1	12.35	12.35	0	2,216	0.00%
2023/02/07	0	0.00	0.3	11.80	11.95	-0.3	2,146	-0.01%
2023/02/06	1	11.85	1	11.90	11.85	0	2,125	0.00%
2023/02/03	1	11.90	1	12.00	11.95	0	2,120	0.00%
2023/02/02	0.5	11.70	0	0.00	11.75	0.5	2,055	0.02%
2023/02/01	2	11.50	6	11.75	11.50	-4	2,090	-0.19%
2023/01/12	1	11.25	0	0.00	11.25	1	2,187	0.05%
2022/12/28	0	11.10	0	0.00	11.00	0	2,225	0.00%
2022/12/26	0	11.10	0	0.00	11.15	0	2,206	0.00%
2022/12/23	0	11.10	0	0.00	11.10	0	2,226	0.00%
2022/12/22	0	0.00	50	11.17	11.10	-50	2,244	-2.23%
2022/12/19	1	11.35	0	0.00	11.20	1	2,311	0.04%
2022/12/14	21	11.41	0	0.00	11.50	21	2,259	0.93%
2022/12/12	2	11.50	0	0.00	11.50	2	2,223	0.09%
2022/12/08	0.5	11.55	0	0.00	11.40	0.5	2,270	0.02%
2022/12/07	0	0.00	3	11.50	11.55	-3	2,250	-0.13%
2022/12/06	1	11.60	0	0.00	11.55	1	2,240	0.04%
2022/12/05	3	11.65	0	0.00	11.70	3	2,228	0.13%
2022/12/02	0	0.00	4	11.80	11.65	-4	2,217	-0.18%
2022/12/01	3	11.75	0	0.00	11.75	3	2,188	0.14%
2022/11/30	0	0.00	52	11.70	11.75	-52	2,132	-2.44%
2022/11/23	0	0.00	2	11.20	11.25	-2	2,066	-0.10%
2022/11/21	0	0.00	1	11.05	11.10	-1	2,092	-0.05%
2022/11/18	0	0.00	2	10.95	10.95	-2	2,092	-0.10%
2022/11/17	0	0.00	0.1	11.10	11.05	-0.1	2,078	-0.01%
2022/11/16	0	0.00	2	11.10	11.15	-2	2,082	-0.10%
2022/11/15	10	11.25	8	11.09	11.25	2	2,061	0.10%
2022/11/11	7	11.00	6	10.97	11.00	1	2,017	0.05%
2022/11/09	0	0.00	6	10.63	10.75	-6	1,968	-0.30%
2022/11/08	0	0.00	1	10.45	10.45	-1	1,943	-0.05%
2022/11/04	1	10.20	0	0.00	10.30	1	1,997	0.05%
2022/11/02	0	0.00	2	10.30	10.30	-2	2,019	-0.10%
2022/11/01	0	0.00	1	10.20	10.20	-1	2,025	-0.05%
2022/10/27	0	0.00	14	10.10	10.10	-14	2,000	-0.70%
2022/10/25	13	9.85	0	0.00	9.85	13	1,993	0.65%
2022/10/20	6	9.77	0	0.00	10.00	6	1,975	0.30%
2022/10/19	1	10.05	0	0.00	10.05	1	1,874	0.05%
2022/10/14	0	0.00	1	10.20	10.15	-1	1,853	-0.05%
2022/10/11	2	10.10	2	10.15	10.15	0	1,879	0.00%
2022/10/07	2	10.35	0	0.00	10.40	2	1,924	0.10%
2022/10/05	0	0.00	1	10.60	10.65	-1	2,173	-0.05%
2022/10/04	12	10.55	0	0.00	10.50	12	2,318	0.52%
2022/09/28	2	10.30	0	0.00	10.10	2	2,469	0.08%
2022/09/27	0	0.00	9	10.55	10.50	-9	2,460	-0.37%
2022/09/26	5	10.77	20	10.75	10.75	-15	2,447	-0.61%
2022/09/23	1	10.95	1.1	11.01	11.00	-0.1	2,467	0.00%
2022/09/22	0	0.00	19	10.97	11.00	-19	2,506	-0.76%
2022/09/21	0	0.00	2	11.20	11.15	-2	2,535	-0.08%
2022/09/16	5	11.17	0	0.00	11.05	5	2,559	0.20%
2022/09/14	3	11.53	0	0.00	11.50	3	2,539	0.12%
2022/09/13	2	11.80	0	0.00	11.85	2	2,583	0.08%
2022/09/08	4	11.35	0	0.00	11.55	4	2,731	0.15%
2022/09/07	4	11.28	0	0.00	11.30	4	2,749	0.15%
2022/09/05	3	11.65	0	0.00	11.55	3	2,787	0.11%
2022/09/01	6	11.77	0	0.00	11.85	6	2,839	0.21%
2022/08/31	1	11.90	0	0.00	11.95	1	2,821	0.04%
2022/08/29	5	11.90	0	0.00	11.90	5	2,799	0.18%
2022/08/23	5	12.05	2	12.05	12.00	3	2,813	0.11%
2022/08/22	0	0.00	3	12.15	12.20	-3	2,846	-0.11%
2022/08/19	0	0.00	1	12.20	12.30	-1	2,876	-0.03%
2022/08/18	1	12.15	0	0.00	12.15	1	2,895	0.03%
2022/08/17	1	12.30	0	0.00	12.20	1	2,906	0.03%
2022/08/15	1	12.15	1	12.20	12.20	0	2,907	0.00%
2022/08/12	4	12.09	1.1	12.15	12.20	2.9	2,893	0.10%
2022/08/11	1	11.80	2	11.93	11.90	-1	2,889	-0.03%
2022/08/10	10	11.60	0	0.00	11.60	10	2,893	0.35%
2022/08/05	0	0.00	1	11.50	11.50	-1	3,024	-0.03%
2022/08/03	1	11.15	0	0.00	11.15	1	3,230	0.03%
2022/07/28	2	11.45	0	0.00	11.45	2	3,349	0.06%
2022/07/20	0	0.00	0	11.10	11.05	0	3,513	0.00%
2022/07/15	3	10.87	50	10.83	10.75	-47	3,589	-1.31%
2022/07/14	4	11.23	1.1	11.15	11.15	2.9	3,542	0.08%
2022/07/13	66	12.59	15	12.62	12.65	51	3,433	1.49%
2022/07/12	16	12.62	0	0.00	12.50	16	3,354	0.48%
2022/07/11	31	13.20	1	13.60	13.20	30	3,228	0.93%
2022/07/07	2	13.58	0	0.00	13.65	2	3,146	0.06%
2022/07/06	1	13.55	0	0.00	13.60	1	3,146	0.03%
2022/07/04	15	13.66	0	0.00	13.60	15	3,543	0.42%
2022/07/01	22	13.86	1	13.60	13.55	21	3,574	0.59%
2022/06/30	1	14.00	0	0.00	14.00	1	3,545	0.03%
2022/06/27	0	0.00	2	14.40	14.50	-2	3,545	-0.06%
2022/06/24	5	14.10	1	14.20	14.30	4	3,536	0.11%
2022/06/21	5	14.00	0	0.00	14.25	5	3,524	0.14%
2022/06/17	1	14.10	0	0.00	14.05	1	3,441	0.03%
2022/06/16	2	14.28	0	0.00	14.25	2	3,399	0.06%
2022/06/15	10	14.45	0	0.00	14.40	10	3,439	0.29%
2022/06/13	3	14.33	0	0.00	14.30	3	3,482	0.09%
2022/06/01	5	14.85	0	0.00	14.80	5	3,667	0.14%
2022/05/31	3	14.83	0	0.00	14.85	3	3,668	0.08%
2022/05/27	1	14.40	2.4	14.32	14.40	-1.4	3,644	-0.04%
2022/05/26	10	14.15	0	0.00	14.15	10	3,641	0.27%
2022/05/25	11	14.05	0	0.00	14.10	11	3,658	0.30%
2022/05/23	2	14.15	0.5	14.20	14.10	1.5	3,752	0.04%
2022/05/19	1	14.10	0	0.00	14.05	1	3,809	0.03%
2022/05/18	26	14.31	0	0.00	14.40	26	3,797	0.68%
2022/05/17	2	14.20	0	0.00	14.15	2	3,788	0.05%
2022/05/12	25	14.47	0	0.00	14.00	25	3,756	0.67%
2022/05/11	22	14.86	0	0.00	14.85	22	3,613	0.61%
2022/05/10	2	15.18	0	0.00	15.15	2	3,549	0.06%
2022/05/09	29	15.29	6	15.40	15.15	23	3,531	0.65%
2022/05/05	5	15.91	0	0.00	15.90	5	3,496	0.14%
2022/05/04	11	15.85	0	0.00	15.85	11	3,518	0.31%
2022/05/03	2.1	15.90	0	0.00	15.85	2.1	3,563	0.06%
2022/04/28	2	15.58	0	0.00	15.55	2	3,654	0.05%
2022/04/27	23	15.63	7	15.55	15.55	16	3,652	0.44%
2022/04/26	3	15.92	0	0.00	15.90	3	3,649	0.08%
2022/04/25	20	15.85	12	15.85	15.80	8	3,616	0.22%
2022/04/22	15	16.14	0	0.00	16.20	15	3,596	0.42%
2022/04/21	1.1	16.21	0	0.00	16.30	1.1	3,637	0.03%
2022/04/19	1	16.20	1	16.15	16.20	0	3,782	0.00%
2022/04/18	12	16.17	10	16.05	16.00	2	3,853	0.05%
2022/04/15	1	16.20	3	16.20	16.20	-2	3,856	-0.05%
2022/04/14	6	16.20	0	0.00	16.25	6	3,887	0.15%
2022/04/13	20	16.23	0	0.00	16.25	20	3,907	0.51%
2022/04/11	41	16.41	0	0.00	16.30	41	3,900	1.05%
2022/04/08	11	16.70	0	0.00	16.70	11	3,776	0.29%
2022/04/07	1	16.25	1	16.35	16.15	0	3,597	0.00%
2022/04/01	11	16.45	20.2	16.40	16.45	-9.2	3,607	-0.26%
2022/03/31	0	0.00	7	16.50	16.45	-7	3,645	-0.19%
2022/03/30	0	0.00	1	16.45	16.45	-1	3,631	-0.03%
2022/03/25	0	0.00	15	16.35	16.35	-15	3,618	-0.41%
2022/03/24	0	0.00	13	16.30	16.35	-13	3,607	-0.36%
2022/03/21	0	0.00	5	16.35	16.40	-5	3,604	-0.14%
2022/03/18	0	0.00	9	16.23	16.25	-9	3,629	-0.25%
2022/03/17	0	0.00	2	16.10	16.15	-2	3,591	-0.06%
2022/03/16	0	0.00	70	15.70	15.80	-70	3,568	-1.96%
2022/03/15	2	15.75	50	15.78	15.75	-48	3,562	-1.35%
2022/03/14	0	0.00	1	15.90	15.90	-1	3,624	-0.03%
2022/03/11	22	15.70	0	0.00	15.65	22	3,635	0.61%
2022/03/10	2	15.70	2	15.70	15.75	0	3,641	0.00%
2022/03/09	5	15.25	1	15.35	15.40	4	3,615	0.11%
2022/03/08	5	15.14	0	0.00	15.05	5	3,614	0.14%
2022/03/07	5	15.38	0	0.00	15.30	5	3,576	0.14%
2022/03/04	3	15.90	2	15.95	15.90	1	3,506	0.03%
2022/03/03	5	16.00	0	0.00	16.05	5	3,539	0.14%
2022/03/02	2	15.95	0.1	15.96	15.90	1.9	3,588	0.05%
2022/02/25	14	15.79	18	15.72	15.70	-4	3,584	-0.11%
2022/02/24	28.4	15.86	0	0.00	15.75	28.4	3,581	0.79%
2022/02/22	14	16.05	0	0.00	16.05	14	3,614	0.39%
2022/02/21	2	16.25	0	0.00	16.30	2	3,759	0.05%
2022/02/17	1	16.30	0	0.00	16.30	1	3,875	0.03%
2022/02/16	6	16.26	0	0.00	16.35	6	3,905	0.15%
2022/02/15	1	16.25	0	0.00	16.20	1	3,950	0.03%
2022/02/14	5.1	16.30	0	0.00	16.25	5.1	3,939	0.13%
2022/02/11	2	16.68	0	0.00	16.70	2	4,013	0.05%
2022/02/10	0	0.00	15	16.72	16.80	-15	4,024	-0.37%
2022/02/09	15	16.77	6	16.80	16.80	9	4,128	0.22%
2022/02/08	5	16.75	0	0.00	16.80	5	4,121	0.12%
2022/02/07	10	16.60	7.1	16.35	16.55	2.9	4,117	0.07%
2022/01/26	22	16.27	0	0.00	16.15	22	4,087	0.54%
2022/01/25	11	16.13	0	0.00	16.15	11	4,076	0.27%
2022/01/24	20	16.24	300	16.17	16.35	-280	4,037	-6.94%	大賣/鉅額交易
2022/01/21	16	16.48	0	0.00	16.45	16	4,014	0.40%
2022/01/20	20	16.60	0	0.00	16.75	20	3,959	0.51%
2022/01/19	2	16.65	5	16.61	16.60	-3	3,927	-0.08%
2022/01/18	3	16.90	0	0.00	16.90	3	3,853	0.08%
2022/01/17	1	16.90	20	16.88	16.85	-19	3,856	-0.49%
2022/01/14	1	17.30	0	0.00	17.10	1	3,787	0.03%
2022/01/13	20	17.20	11	17.11	17.25	9	3,746	0.24%
2022/01/12	0	0.00	1	17.00	16.95	-1	3,653	-0.03%
2022/01/11	0	0.00	1	17.05	17.00	-1	3,611	-0.03%
2022/01/10	10	16.95	10	16.95	16.95	0	3,550	0.00%
2022/01/06	6	16.76	0	0.00	16.90	6	3,477	0.17%
2022/01/05	25	16.82	1	16.80	16.90	24	3,444	0.70%
2022/01/04	30	16.89	0	0.00	16.95	30	3,433	0.87%
2022/01/03	71	16.93	11	17.00	16.95	60	3,413	1.76%
2021/12/30	4	16.85	1	16.90	16.95	3	3,322	0.09%
2021/12/29	0	0.00	2	16.88	16.90	-2	3,309	-0.06%
2021/12/28	0	0.00	8	16.70	16.75	-8	3,293	-0.24%
2021/12/27	1	16.75	2	16.75	16.75	-1	3,314	-0.03%
2021/12/24	0	0.00	1	16.45	16.55	-1	3,310	-0.03%
2021/12/23	0	0.00	2	16.50	16.55	-2	3,302	-0.06%
2021/12/22	6	16.47	2	16.40	16.40	4	3,322	0.12%
2021/12/21	1	16.25	0	0.00	16.55	1	3,319	0.03%
2021/12/20	2	16.30	0	0.00	16.30	2	3,307	0.06%
2021/12/17	0	0.00	1	16.45	16.40	-1	3,289	-0.03%
2021/12/16	1	16.35	0	0.00	16.45	1	3,286	0.03%
2021/12/15	1	16.35	0	0.00	16.35	1	3,343	0.03%
2021/12/14	3	16.42	2	16.45	16.40	1	3,425	0.03%
2021/12/13	8	16.70	10	16.75	16.75	-2	3,396	-0.06%
2021/12/10	5	16.70	12	16.70	16.75	-7	3,389	-0.21%
2021/12/09	11	16.79	2	16.80	16.70	9	3,390	0.27%
2021/12/08	0	0.00	22	16.78	16.60	-22	3,382	-0.65%
2021/12/07	5	16.27	1	16.40	16.45	4	3,319	0.12%
2021/12/06	5	16.35	0	0.00	16.35	5	3,321	0.15%
2021/12/02	5	16.10	0	0.00	16.20	5	3,336	0.15%
2021/11/29	1	16.00	10	16.00	16.10	-9	3,310	-0.27%
2021/11/26	14	16.33	1	16.20	16.25	13	3,281	0.40%
2021/11/24	1	16.60	0	0.00	16.55	1	3,264	0.03%
2021/11/23	0	0.00	1	16.65	16.55	-1	3,295	-0.03%
2021/11/22	0	0.00	1	16.80	16.75	-1	3,277	-0.03%
2021/11/19	1	16.70	25	16.65	16.70	-24	3,250	-0.74%
2021/11/18	3	16.60	0	0.00	16.80	3	3,182	0.09%
2021/11/17	1	16.45	20	16.42	16.50	-19	2,998	-0.63%
2021/11/15	0	0.00	1	16.10	16.10	-1	2,937	-0.03%
2021/11/11	300	15.75	0	0.00	15.75	300	2,987	10.04%	大買/鉅額交易
2021/11/10	7	15.71	0	0.00	15.70	7	3,100	0.23%
2021/11/09	6	15.66	0	0.00	15.65	6	3,038	0.20%
2021/11/08	11	15.68	3.1	15.60	15.70	8	3,053	0.26%
2021/11/05	1	15.10	0	0.00	15.25	1	3,039	0.03%
2021/11/02	1	15.20	0	0.00	15.25	1	3,166	0.03%
2021/10/29	0	0.00	11	15.05	15.15	-11	3,207	-0.34%
2021/10/28	1	15.15	0	0.00	15.15	1	3,236	0.03%
2021/10/21	0	0.00	2.1	15.50	15.50	-2.1	4,070	-0.05%
2021/10/20	20	15.30	1.1	15.35	15.30	18.9	4,173	0.45%
2021/10/19	5	15.25	6	15.24	15.20	-1	4,289	-0.02%
2021/10/18	2	15.00	264.1	15.13	15.20	-262.1	4,341	-6.04%	大賣/鉅額交易
2021/10/12	2	14.90	0.1	15.20	14.90	1.9	4,732	0.04%
2021/10/08	0	0.00	0.1	15.13	15.05	-0.1	4,850	0.00%
2021/10/07	0	0.00	5.1	15.10	15.05	-5.1	4,903	-0.10%
2021/10/05	0	0.00	0	14.70	14.90	0	5,051	0.00%
2021/10/04	2	14.75	0	0.00	14.70	2	5,094	0.04%
2021/10/01	212	14.93	0	0.00	14.95	212	5,133	4.13%	大買/鉅額交易
2021/09/29	1	15.25	0	0.00	15.20	1	5,348	0.02%
2021/09/28	3	15.40	75	15.40	15.40	-72	5,436	-1.32%
2021/09/24	3	15.30	31	15.30	15.30	-28	5,601	-0.50%
2021/09/23	70	15.10	0	0.00	15.25	70	5,726	1.22%
2021/09/22	36.1	14.90	0	0.00	14.95	36.1	5,777	0.62%
2021/09/15	0	0.00	1	15.60	15.55	-1	5,877	-0.02%
2021/09/14	0	0.00	141	15.60	15.60	-141	5,913	-2.38%	大賣/鉅額交易
2021/09/13	0	0.00	21	15.60	15.60	-21	5,957	-0.35%
2021/09/09	14.1	15.15	0	0.00	15.10	14.1	6,168	0.23%
2021/09/08	0.1	15.30	0	0.00	15.25	0.1	6,181	0.00%
2021/09/07	145.1	15.29	0	0.00	15.30	145.1	6,218	2.33%	大買/鉅額交易
2021/09/06	1	15.50	0	0.00	15.40	1	6,263	0.02%
2021/09/02	1	15.70	0	0.00	15.70	1	6,336	0.02%
2021/09/01	0	0.00	0.1	15.95	15.85	-0.1	6,414	0.00%
2021/08/31	1	15.75	1	15.90	15.85	0	6,467	0.00%
2021/08/30	1	15.80	1.1	15.85	15.85	-0.1	6,613	0.00%
2021/08/27	1	15.40	0.4	15.73	15.70	0.6	6,674	0.01%
2021/08/25	0	0.00	2	15.55	15.55	-2	6,761	-0.03%
2021/08/24	1	15.30	11	15.31	15.50	-10	6,853	-0.15%
2021/08/23	0	0.00	2	15.15	15.15	-2	6,982	-0.03%
2021/08/20	0	0.00	2	14.95	14.95	-2	7,200	-0.03%
2021/08/19	2	14.95	0	0.00	15.00	2	7,318	0.03%
2021/08/18	1	15.15	1	15.35	15.35	0	7,344	0.00%
2021/08/17	1	14.75	0	0.00	14.75	1	7,374	0.01%
2021/08/16	5	14.86	0	0.00	14.75	5	7,425	0.07%
2021/08/13	3	15.33	5	15.30	15.25	-2	7,547	-0.03%
2021/08/12	1	15.60	5	15.60	15.60	-4	7,632	-0.05%
2021/08/11	2	15.58	5	15.60	15.65	-3	7,764	-0.04%
2021/08/10	2	15.95	0	0.00	15.95	2	7,977	0.03%
2021/08/09	0	0.00	2	16.25	16.20	-2	8,277	-0.02%
2021/08/03	3	15.78	85	15.75	15.75	-82	10,126	-0.81%
2021/08/02	3	15.95	0	0.00	15.90	3	10,576	0.03%
2021/07/30	1	16.10	0	0.00	16.00	1	10,694	0.01%
2021/07/29	12	17.14	0	0.00	17.20	12	10,756	0.11%
2021/07/28	6	16.91	106	17.05	17.05	-100	10,864	-0.92%	大賣/
2021/07/27	27	17.31	25	17.45	17.20	2	11,249	0.02%
2021/07/26	37	17.66	0	0.00	17.50	37	11,528	0.32%
2021/07/23	1	17.70	0	0.00	17.70	1	12,031	0.01%
2021/07/22	12	17.45	7	17.50	17.45	5	12,240	0.04%
2021/07/21	31	17.37	11	17.32	17.40	20	12,592	0.16%
2021/07/20	103	17.55	11	17.41	17.45	92	13,084	0.70%	大買/
2021/07/19	37	17.72	0	0.00	17.80	37	13,321	0.28%
2021/07/16	0	0.00	2	17.75	17.70	-2	14,103	-0.01%
2021/07/15	0	0.00	10	17.50	17.60	-10	14,383	-0.07%
2021/07/14	10	17.15	0	0.00	17.25	10	14,753	0.07%
2021/07/13	0	0.00	4	17.40	17.20	-4	15,516	-0.03%
2021/07/12	2	17.35	20	17.40	17.35	-18	15,851	-0.11%
2021/07/08	2	17.30	1	17.40	17.30	1	16,191	0.01%
2021/07/07	2	17.30	0	0.00	17.15	2	16,401	0.01%
2021/07/05	0	0.00	8	17.14	17.20	-8	16,652	-0.05%
2021/07/02	4	16.85	0	0.00	16.90	4	16,708	0.02%
2021/07/01	0	0.00	4	17.05	16.95	-4	16,780	-0.02%
2021/06/30	1	16.80	26	16.87	16.95	-25	16,878	-0.15%
2021/06/29	11	16.70	0	0.00	16.65	11	16,922	0.07%
2021/06/28	0	0.00	1.5	16.77	16.85	-1.5	17,096	-0.01%
2021/06/25	9	16.74	2	16.80	16.70	7	17,300	0.04%
2021/06/24	12	16.81	10	16.85	16.85	2	17,433	0.01%
2021/06/23	0	0.00	2	16.50	16.50	-2	17,774	-0.01%
2021/06/22	4	16.33	0	0.00	16.35	4	18,269	0.02%
2021/06/21	9	16.15	0	0.00	16.10	9	18,332	0.05%
2021/06/18	17	16.52	0	0.00	16.40	17	18,345	0.09%
2021/06/17	1	16.45	2	16.55	16.60	-1	18,306	-0.01%
2021/06/16	6	16.56	0	0.00	16.55	6	18,454	0.03%
2021/06/15	4	16.64	16.1	16.65	16.65	-12.1	18,507	-0.07%
2021/06/11	5	16.77	0	0.00	16.75	5	18,488	0.03%
2021/06/10	10	16.65	53	16.72	16.80	-43	18,535	-0.23%
2021/06/09	6	16.79	21	16.76	16.75	-15	18,714	-0.08%
2021/06/08	0	0.00	5	17.00	17.00	-5	18,820	-0.03%
2021/06/07	2	16.95	17	17.11	17.10	-15	19,045	-0.08%
2021/06/04	16	17.55	0	0.00	17.50	16	18,928	0.08%
2021/06/03	0.5	17.75	0	0.00	17.75	0.5	18,984	0.00%
2021/06/02	1	17.80	0	0.00	17.70	1	19,069	0.01%
2021/06/01	4	17.54	2	17.65	17.70	2	18,996	0.01%
2021/05/31	72	17.55	2.3	17.79	17.50	69.7	18,961	0.37%
2021/05/28	7	17.44	6	17.60	17.65	1	18,896	0.01%
2021/05/27	9	16.80	2	16.98	17.20	7	18,879	0.04%
2021/05/26	6	16.71	30	16.76	16.95	-24	18,956	-0.13%
2021/05/25	20	16.85	71	16.79	16.80	-51	19,022	-0.27%
2021/05/24	21	16.67	19	16.56	16.65	2	18,996	0.01%
2021/05/21	23	16.47	9.9	16.34	16.65	13.1	18,932	0.07%
2021/05/20	4	16.03	10	16.07	16.10	-6	18,760	-0.03%
2021/05/19	25.1	16.20	0	0.00	16.25	25.1	18,665	0.13%
2021/05/18	20	15.96	8	15.74	16.20	12	18,597	0.06%
2021/05/17	54.3	15.28	41	15.14	15.00	13.3	18,403	0.07%
2021/05/14	26	16.45	52	16.24	16.20	-26	18,194	-0.14%
2021/05/13	2.3	16.35	4	16.10	16.10	-1.7	17,976	-0.01%
2021/05/12	67.6	16.97	49	17.41	16.40	18.6	17,636	0.11%
2021/05/11	91.9	18.19	55	18.08	17.95	36.9	16,906	0.22%
2021/05/10	71	18.33	94	18.58	18.55	-23	16,422	-0.14%
2021/05/07	5	18.51	1	18.50	18.60	4	15,989	0.03%
2021/05/06	11	18.68	3	18.63	18.45	8	15,900	0.05%
2021/05/05	5	18.36	2	18.45	18.45	3	15,720	0.02%
2021/05/04	109	18.11	6	17.73	18.05	103	15,494	0.66%	大買/鉅額交易
2021/05/03	101	19.16	78	19.14	18.95	23	14,976	0.15%	大買/
2021/04/29	16	18.79	184.9	19.14	19.30	-168.9	14,545	-1.16%	大賣/鉅額交易
2021/04/28	47.8	18.48	0	0.00	18.45	47.8	14,027	0.34%
2021/04/27	113.2	18.94	15.2	19.18	18.75	98	13,826	0.71%	大買/
2021/04/26	81.2	18.56	8.1	18.92	18.95	73.1	13,475	0.54%
2021/04/23	87	18.41	107	18.41	18.40	-20	13,019	-0.15%	大賣/
2021/04/22	39	18.55	93	18.66	18.50	-54	12,820	-0.42%
2021/04/21	72	18.10	106	18.29	18.45	-34	12,099	-0.28%	大賣/
2021/04/20	37	18.23	54	18.16	18.30	-17	11,991	-0.14%
2021/04/19	44	18.50	59	18.59	18.95	-15	11,847	-0.13%
2021/04/16	71	16.94	9	17.25	17.70	62	11,440	0.54%
2021/04/15	76	16.81	4	16.79	16.80	72	11,678	0.62%
2021/04/14	3	16.40	58	16.45	16.45	-55	12,089	-0.45%
2021/04/13	58	16.69	4.4	16.71	16.35	53.6	12,530	0.43%
2021/04/12	10	16.45	13	16.36	16.55	-3	12,421	-0.02%
2021/04/09	38	16.08	17	16.06	16.05	21	12,301	0.17%
2021/04/08	61	16.03	50	16.01	16.05	11	12,582	0.09%
2021/04/07	13	15.97	2	15.85	15.95	11	13,102	0.08%
2021/04/06	7	15.85	116	15.93	15.85	-109	13,097	-0.83%	大賣/鉅額交易
2021/04/01	45	15.60	35	15.61	15.65	10	12,953	0.08%
2021/03/31	1	15.50	7	15.50	15.60	-6	12,884	-0.05%
2021/03/30	30	15.39	55	15.38	15.45	-25	12,676	-0.20%
2021/03/29	24.1	15.15	10	15.19	15.20	14.1	12,468	0.11%
2021/03/26	133	15.06	2	15.05	15.10	131	12,538	1.04%	大買/鉅額交易
2021/03/25	22	15.37	105	15.37	15.40	-83	12,267	-0.68%	大賣/
2021/03/24	1	14.85	0	0.00	14.85	1	11,840	0.01%
2021/03/23	31	14.65	0	0.00	14.70	31	11,769	0.26%
2021/03/22	5	14.70	5	14.85	14.85	0	11,719	0.00%
2021/03/19	10	14.75	17	14.78	14.80	-7	11,743	-0.06%
2021/03/18	0	0.00	7	14.65	14.70	-7	11,635	-0.06%
2021/03/16	17	14.52	0	0.00	14.45	17	11,789	0.14%
2021/03/12	0	0.00	1	14.35	14.40	-1	12,001	-0.01%
2021/03/11	12	14.27	0	0.00	14.30	12	12,099	0.10%
2021/03/10	3	14.32	1	14.20	14.20	2	12,004	0.02%
2021/03/08	0	0.00	6	14.20	14.20	-6	12,121	-0.05%
2021/03/05	6	14.00	4	14.00	14.10	2	12,101	0.02%
2021/03/04	0	0.00	4	14.05	14.15	-4	12,235	-0.03%
2021/03/03	0	0.00	5	14.16	14.15	-5	12,233	-0.04%
2021/03/02	0	0.00	10	14.00	13.90	-10	12,162	-0.08%
2021/02/26	14	14.08	0	0.00	14.10	14	12,090	0.12%
2021/02/25	0	0.00	0.5	14.25	14.35	-0.5	11,958	0.00%
2021/02/24	4	14.30	2	14.20	14.15	2	11,979	0.02%
2021/02/23	0	0.00	1	14.15	14.25	-1	12,040	-0.01%
2021/02/22	10	14.00	9	14.04	14.05	1	12,088	0.01%
2021/02/19	30	14.03	14	14.00	14.10	16	12,033	0.13%
2021/02/18	3	14.20	0	0.00	14.20	3	12,008	0.02%
2021/02/17	1	14.00	0	0.00	14.00	1	11,930	0.01%
2021/02/05	0	0.00	7	13.81	13.85	-7	11,820	-0.06%
2021/02/04	0	0.00	1	13.65	13.65	-1	11,740	-0.01%
2021/02/02	0	0.00	3	13.80	13.75	-3	11,963	-0.03%
2021/01/29	1	13.45	4	13.58	13.40	-3	11,922	-0.03%
2021/01/28	10	13.60	46	13.47	13.55	-36	11,840	-0.30%
2021/01/27	0.1	13.80	0	0.00	13.75	0.1	11,748	0.00%
2021/01/26	6	13.95	6	14.02	13.80	0	11,710	0.00%
2021/01/25	2	13.75	0	0.00	13.80	2	11,636	0.02%
2021/01/21	10.1	13.90	5	14.00	13.90	5.1	11,551	0.04%
2021/01/20	1	13.85	0	0.00	13.75	1	11,437	0.01%
2021/01/18	2	14.00	0	0.00	14.15	2	11,226	0.02%
2021/01/15	4	13.91	14	14.03	13.95	-10	11,118	-0.09%
2021/01/14	17.1	14.14	0	0.00	14.15	17.1	10,973	0.16%
2021/01/13	1	14.35	0	0.00	14.40	1	10,826	0.01%
2021/01/12	75	14.29	24	14.14	14.05	51	10,566	0.48%
2021/01/11	77	14.88	7	14.84	14.75	70	10,218	0.69%
2021/01/08	22	15.10	11	15.04	15.20	11	9,826	0.11%
2021/01/07	13	14.93	8.3	14.98	15.15	4.7	9,139	0.05%
2021/01/06	14	14.30	4	14.20	14.20	10	8,507	0.12%
2021/01/05	22.2	13.86	11	14.05	13.90	11.2	7,848	0.14%
2021/01/04	46	13.69	15	13.76	13.95	31	7,708	0.40%
2020/12/31	30	13.60	1	13.55	13.55	29	7,479	0.39%
2020/12/30	1	14.10	6	14.00	14.10	-5	7,039	-0.07%
2020/12/29	0	0.00	6	13.30	13.35	-6	6,360	-0.09%
2020/12/28	0	0.00	2	13.25	13.30	-2	6,271	-0.03%
2020/12/24	1	12.95	3	12.95	13.00	-2	6,143	-0.03%
2020/12/22	10	13.13	5	13.35	12.80	5	6,121	0.08%
2020/12/18	0	0.00	0.9	12.75	12.70	-0.9	5,895	-0.02%
2020/12/17	0	0.00	10	12.75	12.80	-10	5,856	-0.17%
2020/12/16	0	0.00	1	12.70	12.70	-1	5,906	-0.02%
2020/12/15	2	12.55	0	0.00	12.50	2	5,998	0.03%
2020/12/14	0	0.00	1	12.80	12.80	-1	5,965	-0.02%
2020/12/11	2	12.78	0	0.00	12.90	2	5,938	0.03%
2020/12/10	3	12.85	10	12.85	12.85	-7	6,029	-0.12%
2020/12/09	0	0.00	7	13.00	12.80	-7	5,909	-0.12%
2020/12/08	10	12.75	1	13.10	12.70	9	5,777	0.16%
2020/12/07	4	12.90	1	12.90	13.00	3	5,465	0.05%
2020/12/04	0	0.00	6	12.52	12.60	-6	5,196	-0.12%
2020/12/03	2	12.45	3	12.45	12.45	-1	5,046	-0.02%
2020/12/02	0	0.00	10	12.20	12.20	-10	4,923	-0.20%
2020/12/01	0	0.00	1	12.00	12.20	-1	4,875	-0.02%
2020/11/23	6	11.80	0	11.80	11.85	6	4,791	0.13%
2020/11/19	3	11.63	10	11.65	11.55	-7	4,556	-0.15%
2020/11/17	0	0.00	1.4	11.45	11.50	-1.4	4,525	-0.03%
2020/11/16	0	0.00	90	11.45	11.45	-90	4,629	-1.94%
2020/11/12	0	0.00	10	11.35	11.30	-10	4,721	-0.21%
2020/11/11	0	0.00	82	11.46	11.50	-82	4,734	-1.73%
2020/11/10	3	11.20	34	11.30	11.20	-31	4,640	-0.67%
2020/11/09	0	0.00	32	11.15	11.15	-32	4,884	-0.66%
2020/11/06	0	0.00	1	11.05	11.00	-1	5,035	-0.02%
2020/11/05	0	0.00	1.4	10.94	10.95	-1.4	5,253	-0.03%
2020/11/02	0	0.00	0.1	10.90	11.00	-0.1	6,035	0.00%
2020/10/27	30	10.95	0	0.00	10.95	30	6,529	0.46%
2020/10/26	0	0.00	1	11.05	11.00	-1	6,932	-0.01%
2020/10/23	0	0.00	9	11.00	11.05	-9	7,070	-0.13%
2020/10/22	20	11.15	0	0.00	11.15	20	7,335	0.27%
2020/10/20	3	10.80	0	0.00	10.90	3	7,853	0.04%
2020/10/19	0	0.00	5	10.90	10.90	-5	7,920	-0.06%
2020/10/15	0	0.00	1	10.75	10.70	-1	8,231	-0.01%
2020/10/13	2	10.80	0	0.00	10.85	2	8,352	0.02%
2020/10/05	0.1	10.85	1	10.90	10.85	-0.9	9,169	-0.01%
2020/09/29	5	10.60	25	10.75	10.70	-20	9,722	-0.21%
2020/09/28	23	10.80	0	0.00	10.85	23	9,830	0.23%
2020/09/23	2	10.85	3	10.90	10.90	-1	9,808	-0.01%
2020/09/22	0	0.00	1	11.00	11.00	-1	9,752	-0.01%
2020/09/18	2	11.25	0	0.00	11.45	2	9,612	0.02%
2020/09/17	3	11.25	35	11.31	11.30	-32	9,470	-0.34%
2020/09/15	0	0.00	21	11.20	11.30	-21	9,497	-0.22%
2020/09/11	20	10.90	0	0.00	10.90	20	9,386	0.21%
2020/09/10	50	10.90	0	0.00	10.95	50	9,350	0.53%
2020/09/09	58	10.94	0	0.00	10.95	58	9,385	0.62%
2020/09/08	20	11.05	0	0.00	11.05	20	9,411	0.21%
2020/09/07	2	11.10	0	0.00	11.10	2	9,421	0.02%
2020/09/04	3	10.77	0	0.00	10.85	3	9,366	0.03%
2020/09/03	15	10.97	0	0.00	10.90	15	9,363	0.16%
2020/09/02	3	11.00	0	0.00	11.05	3	9,342	0.03%
2020/09/01	16	11.08	30	11.02	11.10	-14	9,365	-0.15%
2020/08/31	13	11.18	1	10.85	11.00	12	9,247	0.13%
2020/08/27	10	10.75	0	10.70	10.75	10	9,044	0.11%
2020/08/26	20	10.83	0	0.00	10.80	20	9,034	0.22%
2020/08/25	4	10.79	0	0.00	10.75	4	9,035	0.04%
2020/08/21	0	0.00	32	10.75	10.70	-32	8,987	-0.36%
2020/08/20	3	10.55	0	0.00	10.60	3	8,927	0.03%
2020/08/19	0	0.00	35	10.90	10.85	-35	8,802	-0.40%
2020/08/17	2	10.75	3	10.75	10.75	-1	8,713	-0.01%
2020/08/13	21	10.97	7	10.95	10.90	14	8,510	0.16%
2020/08/12	38	11.70	0	0.00	11.80	38	8,192	0.46%
2020/08/11	15	11.80	90	11.85	11.80	-75	7,939	-0.94%
2020/08/10	37.2	11.80	23	11.84	11.85	14.2	7,715	0.18%
2020/08/07	10	11.75	1	11.70	11.75	9	7,414	0.12%
2020/08/06	72	11.82	0	0.00	11.75	72	7,151	1.01%
2020/08/05	5	11.83	0	0.00	11.80	5	6,955	0.07%
2020/08/04	3	11.70	0	0.00	11.70	3	6,782	0.04%
2020/08/03	4	11.69	8	11.60	11.65	-4	6,754	-0.06%
2020/07/31	7	11.85	3	12.00	11.90	4	6,653	0.06%
2020/07/30	20	11.85	10	11.95	12.00	10	6,447	0.16%
2020/07/29	13	11.65	1	11.50	11.60	12	6,059	0.20%
2020/07/28	1.5	11.37	0	0.00	11.35	1.5	5,953	0.03%
2020/07/27	1	11.70	11	11.80	11.60	-10	5,733	-0.17%
2020/07/24	0.5	11.35	0	0.00	11.40	0.5	5,291	0.01%
2020/07/23	5	11.60	30	11.80	11.60	-25	5,176	-0.48%
2020/07/22	70	11.79	52	11.78	11.75	18	5,104	0.35%
2020/07/21	30	11.53	2	11.50	11.70	28	4,920	0.57%
2020/07/20	0.5	11.30	0	0.00	11.35	0.5	4,755	0.01%
2020/07/17	2	11.48	3	11.58	11.40	-1	4,734	-0.02%
2020/07/16	1	11.50	29	11.51	11.50	-28	4,659	-0.60%
2020/07/15	0.5	11.35	0	0.00	11.40	0.5	4,603	0.01%
2020/07/14	6	11.46	3	11.62	11.45	3	4,565	0.07%
2020/07/13	1	11.65	26	11.64	11.70	-25	4,457	-0.56%
2020/07/10	20	11.75	64	11.88	11.70	-44	4,318	-1.02%
2020/07/09	87	11.53	22	11.63	11.60	65	3,928	1.65%
2020/07/08	0	0.00	3	11.10	11.15	-3	3,510	-0.09%
2020/07/07	15	11.05	0	0.00	11.00	15	3,400	0.44%
2020/07/02	0	0.00	1	10.45	10.50	-1	3,157	-0.03%
2020/06/29	0	0.00	11	10.35	10.35	-11	3,215	-0.34%
2020/06/22	0	0.00	1	10.35	10.40	-1	3,192	-0.03%
2020/06/18	1	10.15	1	10.20	10.20	0	3,099	0.00%
2020/06/16	0	0.00	10	10.10	10.10	-10	3,042	-0.33%
2020/06/15	10	10.05	10	10.15	10.00	0	3,059	0.00%
2020/06/12	0	0.00	20	10.10	10.10	-20	3,039	-0.66%
2020/06/11	0	0.00	20	10.40	10.15	-20	3,002	-0.67%
2020/06/10	0	0.00	10	10.35	10.45	-10	2,991	-0.33%
2020/06/05	1	10.25	0	0.00	10.20	1	2,976	0.03%
2020/06/03	3	10.20	0	0.00	10.20	3	3,029	0.10%
2020/06/02	0	0.00	10	10.00	10.10	-10	2,983	-0.34%
2020/05/25	2	9.84	0	0.00	9.86	2	2,925	0.07%
2020/05/22	3	9.91	0	0.00	9.82	3	2,939	0.10%
2020/05/18	0	0.00	2	9.98	9.98	-2	2,887	-0.07%
2020/05/15	10	9.90	0	0.00	9.96	10	2,865	0.35%
2020/05/14	2	9.95	0	0.00	9.93	2	2,841	0.07%
2020/05/12	0	0.00	2	9.97	10.00	-2	2,831	-0.07%
2020/05/11	1	9.90	0	0.00	10.05	1	2,824	0.04%
2020/05/07	1	9.66	0	0.00	9.77	1	2,784	0.04%
2020/05/06	1	9.69	0	0.00	9.65	1	2,785	0.04%
2020/04/30	0	0.00	50	9.75	9.82	-50	2,775	-1.80%
2020/04/29	0	0.00	58	9.60	9.62	-58	2,768	-2.10%
2020/04/23	1	9.29	0	0.00	9.30	1	2,837	0.04%
2020/04/22	5	9.23	0	0.00	9.24	5	2,829	0.18%
2020/04/17	3	9.49	0	0.00	9.47	3	2,797	0.11%
2020/04/15	5	9.52	0	0.00	9.58	5	2,749	0.18%
2020/04/13	0	0.00	2	9.41	9.37	-2	2,722	-0.07%
2020/04/09	0	0.00	20	9.39	9.34	-20	2,787	-0.72%
2020/04/07	0	0.00	10	9.36	9.31	-10	3,848	-0.26%
2020/04/06	0	0.00	30	9.26	9.29	-30	4,038	-0.74%
2020/04/01	4	9.31	10	9.33	9.33	-6	4,047	-0.15%
2020/03/31	0	0.00	2	9.34	9.38	-2	4,072	-0.05%
2020/03/30	27	9.21	20.2	9.22	9.21	6.8	4,065	0.17%
2020/03/27	60	9.05	17	9.23	9.19	43	4,072	1.06%
2020/03/25	10	8.56	32	8.66	8.63	-22	4,188	-0.53%
2020/03/24	0	0.00	20	8.46	8.36	-20	4,291	-0.47%
2020/03/23	0	8.14	0	0.00	8.14	0	4,450	0.00%
2020/03/20	10	8.10	0	0.00	8.50	10	4,639	0.22%
2020/03/19	0	0.00	6	7.91	7.83	-6	4,632	-0.13%
2020/03/18	3	8.37	15	8.36	8.30	-12	4,612	-0.26%
2020/03/13	2	8.47	10	8.43	8.70	-8	4,672	-0.17%
2020/03/12	0	0.00	1	9.20	9.10	-1	4,666	-0.02%
2020/03/10	3	9.50	0	0.00	9.53	3	4,756	0.06%
2020/03/04	6	9.92	0	0.00	9.92	6	4,970	0.12%
2020/03/03	8	9.97	0	0.00	9.92	8	5,023	0.16%
2020/03/02	2	9.78	0	0.00	9.81	2	5,117	0.04%
2020/02/13	15	10.05	0	0.00	10.10	15	6,602	0.23%
2020/02/07	11	10.10	0	0.00	10.10	11	6,915	0.16%
2020/02/05	0	0.00	20	10.20	10.15	-20	7,016	-0.29%
2020/02/03	30	10.00	0	0.00	10.10	30	7,021	0.43%
2020/01/31	0	0.00	20	10.20	10.20	-20	6,969	-0.29%
2020/01/30	20	10.05	0	0.00	10.15	20	6,969	0.29%
2020/01/20	10	10.65	0.3	10.65	10.65	9.7	6,897	0.14%
2020/01/08	60	10.33	0	0.00	10.25	60	7,208	0.83%
2020/01/06	40	10.43	0	0.00	10.35	40	7,267	0.55%
2020/01/03	5	10.65	20	10.80	10.60	-15	7,219	-0.21%
2020/01/02	17	10.75	10	10.80	10.75	7	7,258	0.10%
2019/12/31	0	0.00	34	10.96	11.25	-34	6,988	-0.49%
2019/12/26	0	0.00	6	10.70	10.70	-6	5,789	-0.10%
2019/12/25	0	0.00	3	10.70	10.70	-3	5,749	-0.05%
2019/12/23	5	10.80	0	0.00	10.75	5	5,729	0.09%
2019/12/20	0	0.00	12	10.89	10.65	-12	5,698	-0.21%
2019/12/19	0	0.00	17	10.85	10.90	-17	5,572	-0.31%
2019/12/18	0	0.00	2	10.80	10.85	-2	5,472	-0.04%
2019/12/17	0	0.00	2	10.70	10.70	-2	5,344	-0.04%
2019/12/16	0	0.00	1.1	10.55	10.55	-1.1	5,157	-0.02%
2019/12/12	0	0.00	1	10.60	10.60	-1	5,123	-0.02%
2019/12/11	0	0.00	2	10.50	10.60	-2	5,079	-0.04%
2019/12/09	0	0.00	2	10.35	10.45	-2	5,042	-0.04%
2019/12/04	5	10.50	180	10.50	10.50	-175	4,903	-3.57%	大賣/鉅額交易
2019/12/03	0	0.00	4	10.50	10.55	-4	4,839	-0.08%
2019/11/29	0	0.00	8	10.49	10.60	-8	4,779	-0.17%
2019/11/28	0	0.00	2	10.40	10.45	-2	4,701	-0.04%
2019/11/27	2	10.40	0	0.00	10.40	2	4,734	0.04%
2019/11/26	0.4	10.40	9.1	10.50	10.45	-8.7	4,629	-0.19%
2019/11/25	2	10.45	14.4	10.49	10.60	-12.4	4,508	-0.28%
2019/11/22	0	0.00	4	10.38	10.45	-4	4,376	-0.09%
2019/11/20	0	0.00	70	10.15	10.25	-70	4,210	-1.66%
2019/11/19	80	9.93	0	0.00	10.10	80	4,127	1.94%
2019/11/18	0	0.00	2	9.92	9.92	-2	3,930	-0.05%
2019/11/14	2	9.77	0	0.00	9.76	2	3,649	0.05%
2019/11/12	5	9.81	14	9.80	9.80	-9	3,658	-0.25%
2019/11/11	5	9.58	0	0.00	9.54	5	3,420	0.15%
2019/11/08	95	9.65	0	0.00	9.63	95	3,410	2.79%
2019/11/07	4	9.61	0	0.00	9.55	4	3,791	0.11%
2019/11/06	5	9.54	1	9.49	9.55	4	3,762	0.11%
2019/11/04	5	9.34	0	0.00	9.39	5	3,684	0.14%
2019/10/29	0	0.00	1	9.21	9.20	-1	3,690	-0.03%
2019/10/28	5	9.26	0	0.00	9.23	5	3,663	0.14%
2019/10/25	0	0.00	1	9.23	9.23	-1	3,655	-0.03%
2019/10/23	0	0.00	1	9.18	9.13	-1	3,631	-0.03%
2019/10/21	0	0.00	2	9.14	9.16	-2	3,632	-0.06%
2019/10/18	2	9.18	0	0.00	9.15	2	3,604	0.06%
2019/10/17	2	9.10	1	9.07	9.11	1	3,425	0.03%
2019/10/16	0	0.00	3	9.05	9.06	-3	3,376	-0.09%
2019/10/15	0	0.00	2	9.05	9.04	-2	3,359	-0.06%
2019/10/07	0	0.00	0.3	8.90	8.91	-0.3	3,179	-0.01%
2019/10/03	1	8.83	0	0.00	8.89	1	3,206	0.03%
2019/10/01	3	8.86	0	0.00	8.85	3	3,226	0.09%
2019/09/25	16	8.93	0.6	8.92	8.92	15.4	3,192	0.48%
2019/09/24	5	9.01	0	0.00	9.00	5	3,171	0.16%
2019/09/20	1	9.01	0	0.00	9.00	1	3,129	0.03%
2019/09/17	5	8.96	0	0.00	8.96	5	3,044	0.16%
2019/09/12	5	9.00	0	0.00	9.03	5	3,083	0.16%
2019/09/10	0	0.00	3	9.05	9.04	-3	3,057	-0.10%
2019/09/09	2	9.01	3	9.01	9.01	-1	3,036	-0.03%
2019/09/06	2	8.88	2	8.89	8.90	0	2,987	0.00%
2019/09/05	2	8.87	0	0.00	8.86	2	2,947	0.07%
2019/09/02	5	8.75	0	0.00	8.76	5	2,932	0.17%
2019/08/28	2	8.70	0	0.00	8.75	2	2,863	0.07%
2019/08/26	2	8.80	0	0.00	8.85	2	2,828	0.07%
2019/08/23	0	0.00	1	8.90	8.88	-1	2,778	-0.04%
2019/08/22	0	0.00	5	8.90	8.95	-5	2,753	-0.18%
2019/08/20	10	8.95	0	0.00	8.90	10	2,729	0.37%
2019/08/16	2	8.80	0	0.00	8.90	2	2,741	0.07%
2019/08/15	2	8.83	0	0.00	8.82	2	2,734	0.07%
2019/08/13	3	8.94	0	0.00	8.96	3	2,574	0.12%
2019/08/12	7	9.01	0	0.00	9.04	7	2,504	0.28%
2019/08/06	5	9.12	0	0.00	9.19	5	2,031	0.25%
2019/08/02	5	9.32	0	0.00	9.35	5	1,964	0.25%
2019/07/11	0	0.00	1	9.49	9.50	-1	2,183	-0.05%
2019/07/10	0	0.00	3	9.49	9.46	-3	2,179	-0.14%
2019/07/04	0	0.00	1	9.46	9.44	-1	2,153	-0.05%
2019/07/03	22	9.45	4	9.46	9.45	18	2,196	0.82%
2019/07/02	20	9.49	0	0.00	9.45	20	2,368	0.84%
2019/06/27	2	9.43	0	0.00	9.45	2	2,505	0.08%
2019/06/26	0	0.00	16	9.48	9.44	-16	2,514	-0.64%
2019/06/25	0	0.00	7	9.47	9.43	-7	2,575	-0.27%
2019/06/24	0	0.00	5	9.46	9.46	-5	2,623	-0.19%
2019/06/12	6	9.28	0	0.00	9.27	6	3,394	0.18%
2019/06/11	26	9.33	0	0.00	9.30	26	3,546	0.73%
2019/05/30	1	9.25	0	0.00	9.24	1	3,786	0.03%
2019/05/27	0	0.00	8	9.26	9.26	-8	3,862	-0.21%
2019/05/23	10	9.22	0	0.00	9.19	10	3,936	0.25%
2019/05/16	1	9.21	0	0.00	9.19	1	4,016	0.02%
2019/05/15	1	9.20	0	0.00	9.21	1	4,031	0.02%
2019/05/14	1	9.18	0	0.00	9.20	1	4,048	0.02%
2019/05/08	1	9.24	0	0.00	9.36	1	3,947	0.03%
2019/05/07	1	9.27	0	0.00	9.28	1	3,794	0.03%
2019/05/03	19	9.40	0	0.00	9.41	19	3,728	0.51%
2019/04/25	0	0.00	4	9.34	9.35	-4	3,616	-0.11%
2019/04/23	1	9.34	0	0.00	9.35	1	3,583	0.03%
2019/04/22	1	9.39	9	9.38	9.37	-8	3,573	-0.22%
2019/04/19	1	9.39	0	0.00	9.38	1	3,569	0.03%
2019/04/10	4	9.44	1.4	9.44	9.45	2.6	3,485	0.07%
2019/04/08	2	9.45	0	0.00	9.42	2	3,425	0.06%
2019/04/02	0	0.00	1	9.45	9.43	-1	3,160	-0.03%
2019/03/29	1	9.65	0	0.00	9.60	1	3,039	0.03%
2019/03/21	6	9.70	0	0.00	9.65	6	2,741	0.22%
2019/03/19	1	9.74	0	0.00	9.70	1	2,431	0.04%
2019/03/18	1	9.68	0	0.00	9.75	1	2,339	0.04%
2019/03/15	2	9.64	0	0.00	9.68	2	2,211	0.09%
2019/03/12	1	9.63	0	0.00	9.56	1	1,902	0.05%
2019/03/11	0	0.00	1	9.51	9.69	-1	1,830	-0.05%
2019/03/07	0	0.00	1	9.40	9.36	-1	1,700	-0.06%
2019/03/05	2	9.26	0	0.00	9.26	2	1,653	0.12%
2019/03/04	1	9.26	0	0.00	9.26	1	1,632	0.06%
2019/02/22	1	9.16	0	0.00	9.19	1	1,477	0.07%
2019/02/18	0.3	9.19	0	0.00	9.19	0.3	1,369	0.02%
2019/02/13	0	0.00	2	9.17	9.17	-2	1,329	-0.15%
2019/01/24	1	9.11	0	0.00	9.13	1	1,325	0.08%
2019/01/16	1	8.98	0	0.00	8.98	1	1,463	0.07%
2019/01/09	0	0.00	5	9.11	9.14	-5	1,672	-0.30%
2018/12/26	2	8.88	0	0.00	8.88	2	2,012	0.10%
2018/12/21	22	8.94	0	0.00	8.89	22	2,121	1.04%
2018/12/20	20	8.98	0	0.00	8.94	20	2,101	0.95%
2018/12/19	5	8.97	0	0.00	8.98	5	2,107	0.24%
2018/12/12	2	9.15	0	0.00	9.18	2	2,101	0.10%
2018/12/11	22	9.11	0	0.00	9.15	22	2,109	1.04%
2018/12/10	21	9.10	0	0.00	9.11	21	2,138	0.98%
2018/12/06	6	9.14	0	0.00	9.08	6	2,167	0.28%
2018/12/05	21	9.35	0.7	9.30	9.21	20.3	2,142	0.95%
2018/12/04	24	9.44	0	0.00	9.38	24	2,178	1.10%
2018/12/03	22	9.39	3	9.41	9.44	19	2,217	0.86%
2018/11/30	22	9.23	0	0.00	9.39	22	2,204	1.00%
2018/11/28	4	9.17	0	0.00	9.20	4	2,241	0.18%
2018/11/26	2	9.20	0	0.00	9.18	2	2,288	0.09%
2018/11/23	1	9.14	0	0.00	9.11	1	2,333	0.04%
2018/11/22	2	9.21	0	0.00	9.21	2	2,327	0.09%
2018/11/21	1	9.22	0	0.00	9.22	1	2,348	0.04%
2018/11/20	2	9.30	0	0.00	9.28	2	2,373	0.08%
2018/11/19	2	9.30	0	0.00	9.35	2	2,492	0.08%
2018/11/16	0	0.00	3	9.25	9.30	-3	2,636	-0.11%
2018/11/14	4	9.13	0	0.00	9.15	4	2,717	0.15%
2018/11/13	1	9.10	0	0.00	9.15	1	2,732	0.04%
2018/11/09	4	9.27	0	0.00	9.23	4	2,779	0.14%
2018/11/08	4	9.34	0	0.00	9.36	4	2,771	0.14%
2018/11/07	4	9.30	0	0.00	9.38	4	2,755	0.15%
2018/11/06	0	0.00	1	9.30	9.30	-1	2,828	-0.04%
2018/11/05	1	9.20	0	0.00	9.25	1	2,878	0.03%
2018/11/02	2	9.23	0	0.00	9.20	2	2,919	0.07%
2018/10/30	2	9.14	0	0.00	9.15	2	3,027	0.07%
2018/10/26	0	0.00	10	9.09	9.27	-10	3,111	-0.32%
2018/10/23	1	9.10	0	0.00	9.09	1	3,155	0.03%
2018/10/16	0	0.00	5	9.30	9.39	-5	3,021	-0.17%
2018/10/15	5	9.34	0	0.00	9.31	5	2,993	0.17%
2018/09/14	0	0.00	2	10.30	10.35	-2	2,930	-0.07%
2018/09/03	0	0.00	4.5	10.35	10.30	-4.5	3,088	-0.15%
2018/08/30	6	10.39	0	0.00	10.35	6	3,145	0.19%
2018/08/28	0	0.00	1	10.45	10.45	-1	3,282	-0.03%
2018/08/27	2	10.40	1	10.40	10.45	1	3,284	0.03%
2018/08/24	2	10.35	0	0.00	10.35	2	3,284	0.06%
2018/08/23	7	11.25	0	0.00	11.25	7	3,209	0.22%
2018/08/22	5	11.25	1	11.20	11.25	4	3,107	0.13%
2018/08/17	0	0.00	2	11.20	11.25	-2	3,070	-0.07%
2018/08/16	2	11.15	0	0.00	11.15	2	3,093	0.06%
2018/08/13	5	11.22	0	0.00	11.15	5	3,122	0.16%
2018/08/03	1	11.35	2	11.35	11.35	-1	2,925	-0.03%
2018/08/01	0	0.00	10	11.25	11.30	-10	2,809	-0.36%
2018/07/31	0	0.00	1	11.25	11.25	-1	2,797	-0.04%
2018/07/26	40	11.00	0	0.00	11.00	40	2,677	1.49%
2018/07/25	16	10.98	0	0.00	10.95	16	2,665	0.60%
2018/07/09	3	10.90	2	10.85	10.90	1	2,952	0.03%
2018/07/06	2	10.80	0	0.00	10.75	2	2,967	0.07%
2018/07/05	1	10.85	0	0.00	10.75	1	2,992	0.03%
2018/07/03	3	11.00	0	0.00	11.00	3	2,923	0.10%
2018/06/19	1	11.25	0	0.00	11.25	1	2,828	0.04%
2018/06/14	1	11.45	0	0.00	11.40	1	2,694	0.04%
2018/06/13	1	11.60	0	0.00	11.60	1	2,617	0.04%
2018/06/08	0	0.00	1	11.70	11.65	-1	2,601	-0.04%
2018/05/31	0	0.00	1	11.35	11.35	-1	2,374	-0.04%
2018/05/30	0	0.00	1	11.25	11.25	-1	2,385	-0.04%
2018/05/29	1	11.35	0	0.00	11.40	1	2,368	0.04%
2018/05/09	10	11.20	0	11.20	11.20	10	2,613	0.38%
2018/05/08	10	11.20	0	0.00	11.25	10	2,638	0.38%
2018/05/03	2	11.25	0	0.00	11.25	2	2,872	0.07%
2018/04/30	1	11.20	0	0.00	11.25	1	2,922	0.03%
2018/04/26	0	0.00	1	11.10	11.05	-1	2,972	-0.03%
2018/04/25	2	11.15	0	0.00	11.10	2	3,051	0.07%
2018/04/19	1	11.20	0	0.00	11.15	1	3,229	0.03%
2018/04/17	2	11.15	0	0.00	11.10	2	3,218	0.06%
2018/04/11	1	11.30	0	0.00	11.30	1	3,314	0.03%
2018/04/03	0	0.00	2	11.20	11.30	-2	3,514	-0.06%
2018/03/27	0	0.00	3	11.28	11.20	-3	3,533	-0.08%
2018/03/21	0	0.00	2	11.30	11.25	-2	3,608	-0.06%
2018/03/12	0	0.00	2	11.40	11.40	-2	3,806	-0.05%
2018/03/02	10	11.25	0	0.00	11.25	10	4,778	0.21%
2018/02/27	0	0.00	1	11.45	11.40	-1	4,802	-0.02%
2018/02/22	0	0.00	3	11.35	11.35	-3	4,953	-0.06%
2018/02/12	1	11.15	0	0.00	11.20	1	5,051	0.02%
2018/02/08	10	11.00	0	0.00	11.20	10	4,972	0.20%
2018/02/07	1	11.00	0	0.00	11.00	1	4,938	0.02%
2018/02/05	1	11.70	0	0.00	11.65	1	4,742	0.02%
2018/01/30	10	12.06	0	0.00	12.00	10	4,661	0.21%
2018/01/29	1	12.20	7	12.29	12.30	-6	4,586	-0.13%
2018/01/26	0	0.00	11	12.10	12.10	-11	4,498	-0.24%
2018/01/23	2	11.85	0	0.00	11.95	2	4,370	0.05%
2018/01/22	1	11.95	20	11.95	11.95	-19	4,321	-0.44%
2018/01/18	0	0.00	5	11.90	11.95	-5	4,179	-0.12%
2018/01/16	51	11.66	40	11.63	11.70	11	3,966	0.28%
2018/01/12	0	0.00	50	11.50	11.50	-50	4,006	-1.25%
2018/01/02	0	0.00	30	11.35	11.40	-30	3,768	-0.80%