群益證 (6005)-群益金鼎-崇德券商分點個股進出

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
24.80
漲跌
▲1.05
漲幅
+4.42%
成交量
23,600張
產業
上市金融類股
351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－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	2	24.50	12.1	24.62	24.80	-10.1	15,450	-0.07%
2024/05/09	3	24.30	0	0.00	23.75	3	15,082	0.02%
2024/05/08	5.2	24.26	14	24.31	24.15	-8.8	14,783	-0.06%
2024/05/07	1	25.70	5	26.38	25.75	-4	14,178	-0.03%
2024/05/06	4.1	26.57	10	26.90	26.95	-5.9	13,812	-0.04%
2024/05/03	10	26.20	3.4	26.38	26.20	6.6	13,611	0.05%
2024/05/02	0.1	25.70	0	0.00	25.80	0.1	13,337	0.00%
2024/04/29	2	24.70	2.5	24.67	24.95	-0.5	12,951	0.00%
2024/04/26	1	23.70	10	23.90	23.90	-9	12,610	-0.07%
2024/04/25	0.5	24.25	6	24.46	23.85	-5.5	12,448	-0.04%
2024/04/24	31	24.35	0	0.00	24.50	31	12,287	0.25%
2024/04/22	1	24.80	11.6	25.02	24.70	-10.6	11,562	-0.09%
2024/04/19	4	22.55	1.2	22.45	23.50	2.8	10,678	0.03%
2024/04/18	2.1	22.10	7.2	21.84	23.20	-5.1	9,965	-0.05%
2024/04/17	1	21.10	0	0.00	21.20	1	9,257	0.01%
2024/04/16	1	21.00	43	21.04	21.05	-42	9,106	-0.46%
2024/04/15	1.2	21.50	1	21.60	21.60	0.2	8,867	0.00%
2024/04/12	5	21.45	2	21.50	21.75	3	8,757	0.03%
2024/04/11	7	21.43	4	21.59	21.55	3	8,604	0.03%
2024/04/10	4	21.16	2.2	21.46	21.35	1.8	8,450	0.02%
2024/04/09	1	20.80	6	20.95	21.40	-5	8,264	-0.06%
2024/04/08	4	20.69	4	20.84	21.45	0	7,941	0.00%
2024/04/03	0	0.00	13	19.84	19.75	-13	7,514	-0.17%
2024/04/02	3	19.72	0	0.00	19.70	3	7,444	0.04%
2024/04/01	0	0.00	3	19.70	19.70	-3	7,328	-0.04%
2024/03/29	0	0.00	1	19.00	19.15	-1	7,007	-0.01%
2024/03/27	0.2	18.95	1	19.05	19.05	-0.8	6,710	-0.01%
2024/03/26	1	18.90	2	18.80	18.90	-1	6,617	-0.02%
2024/03/22	2	18.93	0	0.00	19.10	2	6,484	0.03%
2024/03/21	1	18.85	0	0.00	19.15	1	6,322	0.02%
2024/03/20	0.9	18.78	0	0.00	18.50	0.9	5,987	0.01%
2024/03/19	0	18.85	0	0.00	18.85	0	5,893	0.00%
2024/03/18	0	0.00	5	18.50	18.70	-5	5,813	-0.09%
2024/03/15	0	0.00	2	18.50	18.60	-2	5,680	-0.04%
2024/03/14	24	18.80	2	18.75	18.80	22	5,393	0.41%
2024/03/12	0.5	18.25	1	18.25	18.35	-0.6	4,662	-0.01%
2024/03/11	0	0.00	5	18.10	18.10	-5	4,528	-0.11%
2024/03/08	0	0.00	3	17.88	17.80	-3	4,369	-0.07%
2024/03/07	0	0.00	17.1	17.91	18.00	-17.1	4,093	-0.42%
2024/03/06	11	17.75	2	17.70	17.75	9	3,869	0.23%
2024/03/05	0	0.00	6	17.53	17.60	-6	3,824	-0.16%
2024/03/04	3	17.30	20	17.25	17.30	-17	3,724	-0.46%
2024/03/01	1	17.05	0	0.00	17.05	1	3,648	0.03%
2024/02/27	0	0.00	6	16.45	16.50	-6	3,410	-0.18%
2024/02/19	0	0.00	10	16.55	16.55	-10	3,366	-0.30%
2024/02/16	0	0.00	6	16.28	16.40	-6	3,371	-0.18%
2024/02/02	0	0.00	2	16.10	16.15	-2	3,230	-0.06%
2024/01/26	0	0.00	1	16.15	16.15	-1	3,232	-0.03%
2024/01/23	1	15.95	0	0.00	15.95	1	3,194	0.03%
2024/01/09	0	0.00	9.3	16.16	16.15	-9.3	3,150	-0.30%
2024/01/08	0	0.00	10	16.36	16.30	-10	3,132	-0.32%
2024/01/03	1	16.10	0	0.00	16.05	1	3,178	0.03%
2023/12/28	0	0.00	12	16.15	16.15	-12	3,054	-0.39%
2023/12/27	2	16.05	6	16.10	16.10	-4	3,016	-0.13%
2023/12/26	10	16.00	0	0.00	16.00	10	3,002	0.33%
2023/12/25	10	15.90	0	0.00	15.85	10	3,010	0.33%
2023/12/22	0	0.00	1	15.85	15.85	-1	3,017	-0.03%
2023/12/20	4	15.95	0.2	16.00	16.10	3.8	2,957	0.13%
2023/12/19	2	15.93	10	16.10	16.00	-8	2,935	-0.27%
2023/12/18	2	16.15	0	0.00	16.20	2	2,924	0.07%
2023/12/15	5	16.18	1	16.20	16.20	4	2,911	0.14%
2023/12/14	2	16.10	0	0.00	16.15	2	2,793	0.07%
2023/12/13	2	15.90	0	0.00	15.90	2	2,699	0.07%
2023/12/11	2	15.90	0	0.00	15.95	2	2,748	0.07%
2023/12/08	0	0.00	1	15.90	15.90	-1	2,697	-0.04%
2023/12/06	0	0.00	7.1	15.54	15.55	-7.1	2,541	-0.28%
2023/12/05	0	0.00	6	15.50	15.45	-6	2,539	-0.24%
2023/12/01	0	0.00	4	15.40	15.45	-4	2,463	-0.16%
2023/11/30	0	0.00	2	15.50	15.40	-2	2,452	-0.08%
2023/11/29	0	0.00	5.1	15.45	15.45	-5.1	2,383	-0.21%
2023/11/27	2	15.30	0	0.00	15.25	2	2,350	0.09%
2023/11/22	2	15.30	0	0.00	15.40	2	2,326	0.09%
2023/11/21	0	0.00	0	15.30	15.45	0	2,307	0.00%
2023/11/20	2	15.20	0	0.00	15.20	2	2,262	0.09%
2023/11/17	2	15.10	0	0.00	15.20	2	2,263	0.09%
2023/11/16	1	15.00	2	14.95	15.05	-1	2,246	-0.04%
2023/11/15	2	14.95	8	14.97	15.05	-6	2,254	-0.27%
2023/11/10	1	14.65	0	0.00	14.60	1	2,286	0.04%
2023/11/08	2	14.75	0	0.00	14.80	2	2,447	0.08%
2023/11/07	4	14.76	0	0.00	14.80	4	2,490	0.16%
2023/11/06	3	14.77	0	14.80	14.80	3	2,567	0.12%
2023/11/03	2	14.65	0	0.00	14.65	2	2,578	0.08%
2023/11/01	1	14.40	0	0.00	14.40	1	2,696	0.04%
2023/10/31	7	14.30	0	0.00	14.25	7	2,780	0.25%
2023/10/27	1	14.50	0	0.00	14.45	1	3,001	0.03%
2023/10/26	0	14.55	0	0.00	14.35	0	3,111	0.00%
2023/10/25	2	14.60	0	0.00	14.60	2	3,197	0.06%
2023/10/24	0	0.00	0.5	14.40	14.45	-0.5	3,314	-0.02%
2023/10/20	0	0.00	2	14.50	14.50	-2	3,688	-0.05%
2023/10/16	10	14.45	0	0.00	14.45	10	3,838	0.26%
2023/10/13	2	14.50	0	0.00	14.60	2	3,935	0.05%
2023/10/12	0	14.60	0	0.00	14.60	0	4,104	0.00%
2023/10/11	0	14.50	0	0.00	14.60	0	4,171	0.00%
2023/09/28	3	14.60	0	0.00	14.60	3	4,511	0.07%
2023/09/26	0	14.60	0	0.00	14.60	0	4,540	0.00%
2023/09/22	1.1	14.71	1	14.70	14.65	0.1	4,622	0.00%
2023/09/19	1	15.10	0	0.00	15.10	1	4,641	0.02%
2023/09/18	0	0.00	2	15.08	15.05	-2	4,679	-0.04%
2023/09/15	0	0.00	3	15.17	15.05	-3	4,715	-0.06%
2023/09/14	0	0.00	45.5	15.01	15.20	-45.5	4,690	-0.97%
2023/09/08	1	14.90	0.1	14.85	14.80	0.9	4,908	0.02%
2023/09/07	0	0.00	0	14.80	14.70	0	4,990	0.00%
2023/09/06	1	14.80	0	0.00	14.80	1	5,072	0.02%
2023/09/04	1	14.95	0	0.00	14.95	1	5,546	0.02%
2023/08/31	0	0.00	1	14.85	14.80	-1	5,726	-0.02%
2023/08/25	3	14.88	0	0.00	14.85	3	5,984	0.05%
2023/08/24	2	14.90	0	0.00	14.90	2	6,024	0.03%
2023/08/23	0	0.00	1	14.75	14.90	-1	6,052	-0.02%
2023/08/21	1.2	14.76	3	14.75	14.80	-1.8	6,062	-0.03%
2023/08/18	1.2	14.63	0	0.00	14.65	1.2	6,048	0.02%
2023/08/17	1.1	14.57	0	0.00	14.65	1.1	6,052	0.02%
2023/08/16	2	14.68	0	0.00	14.65	2	6,031	0.03%
2023/08/15	3	14.88	0	0.00	14.90	3	6,100	0.05%
2023/08/14	0	14.95	0	0.00	14.80	0	6,201	0.00%
2023/08/10	3	15.10	1	15.30	15.00	2	6,142	0.03%
2023/08/09	0	0.00	2	15.25	15.30	-2	6,466	-0.03%
2023/08/08	2	15.50	0	0.00	15.40	2	6,582	0.03%
2023/08/04	10	15.55	0	0.00	15.60	10	6,579	0.15%
2023/08/02	0	0.00	217	15.42	15.35	-217	6,546	-3.31%	大賣/鉅額交易
2023/08/01	0	0.00	1	15.90	15.90	-1	6,439	-0.02%
2023/07/31	2	16.20	1	16.05	15.95	1	6,439	0.02%
2023/07/28	0	0.00	5	15.98	15.95	-5	6,416	-0.08%
2023/07/27	2	15.85	13.6	15.95	15.95	-11.6	6,368	-0.18%
2023/07/26	10	15.90	3.2	15.99	15.85	6.8	6,256	0.11%
2023/07/25	0	0.00	17.2	15.63	15.55	-17.2	6,067	-0.28%
2023/07/24	0	0.00	5	15.10	15.10	-5	5,905	-0.08%
2023/07/21	0	15.10	4.1	15.12	15.00	-4.1	5,819	-0.07%
2023/07/20	0	0.00	8	15.15	15.15	-8	5,808	-0.14%
2023/07/18	8	14.94	0	0.00	14.85	8	5,810	0.14%
2023/07/17	12	14.96	17	14.99	15.05	-5	5,835	-0.09%
2023/07/14	0	0.00	5	14.53	14.65	-5	5,861	-0.09%
2023/07/13	1.1	14.35	0	0.00	14.25	1.1	5,874	0.02%
2023/07/12	3	14.62	1	14.50	14.50	2	6,064	0.03%
2023/07/11	0	0.00	4	14.60	14.60	-4	6,310	-0.06%
2023/07/10	1	14.55	0	0.00	14.30	1	6,216	0.02%
2023/07/07	3	14.45	0	0.00	14.40	3	6,164	0.05%
2023/07/06	2	14.32	0	0.00	14.20	2	6,174	0.03%
2023/07/05	5	14.49	0	0.00	14.45	5	6,114	0.08%
2023/07/04	1	14.50	4	14.45	14.45	-3	6,099	-0.05%
2023/07/03	3	14.43	0	0.00	14.50	3	6,080	0.05%
2023/06/29	6	14.31	0	0.00	14.25	6	6,031	0.10%
2023/06/28	1	14.20	1	14.20	14.25	0	5,994	0.00%
2023/06/27	0.2	14.25	0.1	14.35	14.15	0.1	5,985	0.00%
2023/06/20	0	0.00	3	14.70	14.55	-3	5,895	-0.05%
2023/06/19	0	14.60	0	0.00	14.50	0	5,906	0.00%
2023/06/15	1	14.65	4	14.65	14.55	-3	5,862	-0.05%
2023/06/14	0.1	14.70	0	0.00	14.65	0.1	5,828	0.00%
2023/06/13	0	0.00	9	14.68	14.80	-9	5,787	-0.16%
2023/06/09	0.1	14.75	3	14.85	14.65	-3	5,633	-0.05%
2023/06/08	6	14.60	16	15.33	14.95	-10	5,535	-0.18%
2023/06/07	0.4	14.50	24	14.36	14.50	-23.6	5,193	-0.46%
2023/06/06	18	14.28	0	0.00	14.25	18	5,100	0.35%
2023/06/05	5	14.27	0.2	14.25	14.30	4.8	5,040	0.10%
2023/06/02	3	13.95	3	14.03	14.05	0	4,950	0.00%
2023/05/30	1	13.85	1	13.90	13.95	0	4,827	0.00%
2023/05/29	3	13.88	0	0.00	13.85	3	4,847	0.06%
2023/05/26	1	13.70	0	0.00	13.70	1	4,834	0.02%
2023/05/25	5	13.55	0	0.00	13.65	5	4,836	0.10%
2023/05/23	2	13.60	1	13.75	13.75	1	4,862	0.02%
2023/05/19	0.4	13.49	1	13.50	13.50	-0.7	4,841	-0.01%
2023/05/18	0	0.00	1	13.40	13.45	-1	4,776	-0.02%
2023/05/17	1	13.25	0	0.00	13.25	1	4,655	0.02%
2023/05/16	3	13.10	1	13.25	13.25	2	4,571	0.04%
2023/05/15	1	13.05	0	0.00	13.10	1	4,554	0.02%
2023/05/12	3.2	13.27	2	13.10	13.30	1.2	4,215	0.03%
2023/05/11	0.1	13.65	5	13.75	13.70	-5	4,114	-0.12%
2023/05/09	0.2	13.75	0	0.00	13.85	0.2	4,082	0.00%
2023/05/08	2	13.90	0	0.00	14.05	2	4,056	0.05%
2023/05/05	1	13.80	0	0.00	13.85	1	4,040	0.02%
2023/05/04	1	14.00	1	14.15	14.10	0	4,009	0.00%
2023/05/03	0	0.00	2	14.00	13.95	-2	3,936	-0.05%
2023/04/27	1	13.50	0	0.00	13.50	1	3,900	0.03%
2023/04/25	1.1	13.41	0	0.00	13.50	1.1	3,825	0.03%
2023/04/20	6	13.50	1	13.70	13.70	5	3,588	0.14%
2023/04/19	0	0.00	11	13.86	13.85	-11	3,503	-0.31%
2023/04/18	1.1	13.51	2.3	13.51	13.40	-1.2	3,290	-0.04%
2023/04/17	13	13.13	10	13.40	13.35	3	3,165	0.09%
2023/04/14	0	0.00	7.5	13.37	13.70	-7.5	2,893	-0.26%
2023/04/13	0.1	12.50	0	0.00	12.50	0.1	2,575	0.00%
2023/04/12	0	0.00	6.1	12.50	12.50	-6.1	2,565	-0.24%
2023/04/11	0	0.00	13.2	12.38	12.45	-13.2	2,578	-0.51%
2023/04/10	0	0.00	5	12.18	12.20	-5	2,489	-0.20%
2023/03/31	2	12.05	0	0.00	12.00	2	2,457	0.08%
2023/03/30	1	11.95	0	0.00	11.95	1	2,438	0.04%
2023/03/28	1	12.00	0	0.00	12.00	1	2,459	0.04%
2023/03/27	0	12.05	0	0.00	12.05	0	2,480	0.00%
2023/03/22	0	0.00	1	12.15	12.15	-1	2,516	-0.04%
2023/03/21	0	0.00	1	12.05	12.05	-1	2,502	-0.04%
2023/03/20	0	0.00	2	12.08	12.00	-2	2,494	-0.08%
2023/03/16	0.3	11.55	0	0.00	11.55	0.3	2,407	0.01%
2023/03/15	2	11.75	0	0.00	11.70	2	2,390	0.08%
2023/03/13	0	0.00	2	11.93	12.00	-2	2,368	-0.08%
2023/03/09	5	12.23	0	0.00	12.20	5	2,402	0.21%
2023/03/08	1	12.30	1	12.30	12.30	0	2,451	0.00%
2023/03/07	0	0.00	2.1	12.30	12.35	-2.1	2,459	-0.09%
2023/03/03	1	11.85	0	0.00	11.85	1	2,433	0.04%
2023/03/02	10	11.80	0	0.00	11.85	10	2,432	0.41%
2023/03/01	2	11.93	0	0.00	11.90	2	2,409	0.08%
2023/02/24	0	0.00	2	12.15	12.15	-2	2,349	-0.09%
2023/02/23	1	12.00	0	12.05	12.05	1	2,322	0.04%
2023/02/22	10	12.02	0	0.00	11.95	10	2,310	0.43%
2023/02/21	10	11.90	0	0.00	11.95	10	2,276	0.44%
2023/02/20	0	0.00	1	11.90	11.85	-1	2,282	-0.04%
2023/02/16	1	11.80	0	0.00	11.75	1	2,286	0.04%
2023/02/13	0	0.00	10	11.95	11.90	-10	2,345	-0.43%
2023/02/10	0	0.00	2	12.08	11.90	-2	2,327	-0.09%
2023/02/07	1.1	11.85	1	11.95	11.95	0.1	2,146	0.00%
2023/02/03	8.1	11.94	1	11.90	11.95	7.1	2,120	0.33%
2023/02/02	3	11.70	1	11.70	11.75	2	2,055	0.10%
2023/02/01	1.1	11.55	0	0.00	11.50	1.1	2,090	0.05%
2023/01/31	0	0.00	6	11.65	11.60	-6	2,076	-0.29%
2023/01/30	1	11.35	0	0.00	11.50	1	2,063	0.05%
2023/01/17	0	0.00	1	11.35	11.25	-1	2,051	-0.05%
2023/01/13	0	0.00	1	11.30	11.25	-1	2,085	-0.05%
2023/01/12	0	0.00	1.5	11.30	11.25	-1.5	2,187	-0.07%
2023/01/11	0.2	11.30	0	0.00	11.25	0.2	2,193	0.01%
2023/01/09	0	0.00	1	11.25	11.30	-1	2,227	-0.04%
2022/12/30	2	10.75	0	0.00	10.85	2	2,267	0.09%
2022/12/26	1	11.10	0	0.00	11.15	1	2,206	0.05%
2022/12/22	1.5	11.18	0	0.00	11.10	1.5	2,244	0.07%
2022/12/20	3	11.12	0	0.00	11.15	3	2,299	0.13%
2022/12/14	1	11.45	0	0.00	11.50	1	2,259	0.04%
2022/12/01	30	11.85	0	0.00	11.75	30	2,188	1.37%
2022/11/30	0	0.00	2	11.55	11.75	-2	2,132	-0.09%
2022/11/29	0	0.00	14	11.20	11.45	-14	2,070	-0.68%
2022/11/28	0.2	11.30	0	0.00	11.25	0.2	2,040	0.01%
2022/11/25	0	0.00	13	11.34	11.35	-13	2,043	-0.64%
2022/11/24	0	0.00	6	11.29	11.25	-6	2,040	-0.29%
2022/11/22	11.1	11.10	0	0.00	11.10	11.1	2,078	0.53%
2022/11/18	7	11.04	0	0.00	10.95	7	2,092	0.33%
2022/11/16	1	11.05	0	0.00	11.15	1	2,082	0.05%
2022/11/15	9	11.20	1	11.25	11.25	8	2,061	0.39%
2022/11/14	5.1	11.03	3	11.08	11.10	2.1	2,030	0.10%
2022/11/11	0	0.00	25	10.96	11.00	-25	2,017	-1.24%
2022/11/10	0	0.00	5	10.66	10.70	-5	1,970	-0.25%
2022/11/09	2	10.65	1	10.60	10.75	1	1,968	0.05%
2022/11/08	2	10.48	0	0.00	10.45	2	1,943	0.10%
2022/11/07	17	10.36	0	0.00	10.40	17	1,972	0.86%
2022/11/04	0	0.00	1	10.20	10.30	-1	1,997	-0.05%
2022/11/03	1	10.30	0	0.00	10.25	1	2,016	0.05%
2022/11/02	1	10.25	1	10.25	10.30	0	2,019	0.00%
2022/11/01	4.5	10.16	0	0.00	10.20	4.5	2,025	0.22%
2022/10/28	5.2	10.05	8	10.20	10.00	-2.8	2,047	-0.14%
2022/10/26	1	9.98	0	0.00	10.00	1	2,012	0.05%
2022/10/25	1	9.90	0	0.00	9.85	1	1,993	0.05%
2022/10/21	1	10.00	0	0.00	10.00	1	1,992	0.05%
2022/10/20	1.3	9.82	0	0.00	10.00	1.3	1,975	0.07%
2022/10/18	0.1	10.05	0	0.00	10.10	0.1	1,871	0.01%
2022/10/14	11	10.15	0	0.00	10.15	11	1,853	0.59%
2022/10/13	0	0.00	2	10.00	10.05	-2	1,868	-0.11%
2022/10/12	1	10.25	0	0.00	10.25	1	1,862	0.05%
2022/10/11	2	10.10	0	0.00	10.15	2	1,879	0.11%
2022/10/06	2	10.60	1	10.65	10.65	1	2,032	0.05%
2022/10/05	1	10.55	0	0.00	10.65	1	2,173	0.05%
2022/10/04	1	10.60	0	0.00	10.50	1	2,318	0.04%
2022/10/03	0.4	10.50	0	0.00	10.45	0.4	2,396	0.01%
2022/09/29	2	10.25	0	0.00	10.40	2	2,465	0.08%
2022/09/28	2.2	10.15	5	10.15	10.10	-2.8	2,469	-0.11%
2022/09/27	0.1	10.70	0	0.00	10.50	0.1	2,460	0.00%
2022/09/26	0	0.00	1	10.80	10.75	-1	2,447	-0.04%
2022/09/22	2	11.00	5	10.98	11.00	-3	2,506	-0.12%
2022/09/21	0.2	11.20	0	0.00	11.15	0.2	2,535	0.01%
2022/09/19	2	11.10	0	0.00	11.20	2	2,546	0.08%
2022/09/15	1	11.55	0	0.00	11.55	1	2,505	0.04%
2022/09/06	1	11.55	0	0.00	11.45	1	2,766	0.04%
2022/08/30	0.4	11.90	2	12.03	11.95	-1.6	2,824	-0.06%
2022/08/24	0	0.00	5	12.15	12.05	-5	2,796	-0.18%
2022/08/22	1	12.20	2	12.20	12.20	-1	2,846	-0.04%
2022/08/19	1	12.20	0	0.00	12.30	1	2,876	0.03%
2022/08/18	0	0.00	4	12.21	12.15	-4	2,895	-0.14%
2022/08/17	10	12.20	4	12.26	12.20	6	2,906	0.21%
2022/08/16	32.1	12.20	8	12.22	12.25	24.1	2,914	0.83%
2022/08/12	4	12.16	10	12.10	12.20	-6	2,893	-0.21%
2022/08/11	0.7	11.90	5	11.85	11.90	-4.3	2,889	-0.15%
2022/08/10	2.1	11.60	0	0.00	11.60	2.1	2,893	0.07%
2022/08/09	1	11.55	0.1	11.50	11.60	0.9	2,902	0.03%
2022/08/05	0	0.00	5	11.35	11.50	-5	3,024	-0.17%
2022/08/01	4	11.55	0	0.00	11.55	4	3,330	0.12%
2022/07/28	2	11.40	0	0.00	11.45	2	3,349	0.06%
2022/07/27	1.4	11.42	1	11.45	11.40	0.4	3,321	0.01%
2022/07/26	1	11.35	1	11.35	11.40	0	3,343	0.00%
2022/07/25	1	11.35	4	11.45	11.40	-3	3,363	-0.09%
2022/07/22	0.2	11.25	1	11.20	11.35	-0.8	3,400	-0.02%
2022/07/20	1	11.10	0	0.00	11.05	1	3,513	0.03%
2022/07/19	1	10.85	0	0.00	11.00	1	3,590	0.03%
2022/07/18	1	11.00	0	0.00	10.85	1	3,611	0.03%
2022/07/15	8.1	10.91	0	0.00	10.75	8.1	3,589	0.23%
2022/07/14	2	11.13	0	0.00	11.15	2	3,542	0.06%
2022/07/13	1	12.60	0	0.00	12.65	1	3,433	0.03%
2022/07/12	2.1	12.48	1	12.60	12.50	1.1	3,354	0.03%
2022/07/11	3	13.27	0	0.00	13.20	3	3,228	0.09%
2022/07/08	1	13.60	0.4	13.60	13.60	0.7	3,170	0.02%
2022/07/07	1	13.50	0	0.00	13.65	1	3,146	0.03%
2022/07/06	1.1	13.56	0	0.00	13.60	1.1	3,146	0.04%
2022/07/04	0.1	13.70	0	0.00	13.60	0.1	3,543	0.00%
2022/07/01	1	13.60	0	0.00	13.55	1	3,574	0.03%
2022/06/30	0	0.00	1	14.10	14.00	-1	3,545	-0.03%
2022/06/23	0	0.00	1	14.15	14.15	-1	3,532	-0.03%
2022/06/17	12	14.06	0	0.00	14.05	12	3,441	0.35%
2022/06/16	1	14.25	0	0.00	14.25	1	3,399	0.03%
2022/06/15	0	0.00	10	14.40	14.40	-10	3,439	-0.29%
2022/06/14	0	0.00	10	14.30	14.35	-10	3,463	-0.29%
2022/06/10	10	14.60	0	0.00	14.65	10	3,465	0.29%
2022/06/07	0	0.00	1	14.80	14.70	-1	3,483	-0.03%
2022/05/31	0	0.00	18	14.85	14.85	-18	3,668	-0.49%
2022/05/30	0	0.00	1	14.85	14.85	-1	3,660	-0.03%
2022/05/27	0	0.00	3	14.30	14.40	-3	3,644	-0.08%
2022/05/25	0.2	14.18	0	0.00	14.10	0.2	3,658	0.01%
2022/05/24	2.1	14.12	0	0.00	14.00	2.1	3,773	0.06%
2022/05/20	1	14.10	0	0.00	14.10	1	3,806	0.03%
2022/05/18	1	14.30	0	0.00	14.40	1	3,797	0.03%
2022/05/17	2	14.10	0	0.00	14.15	2	3,788	0.05%
2022/05/16	1	13.95	1	14.00	14.10	0	3,786	0.00%
2022/05/13	1	14.10	0	0.00	14.25	1	3,752	0.03%
2022/05/12	4	14.28	0	0.00	14.00	4	3,756	0.11%
2022/05/11	3.1	14.84	0	0.00	14.85	3.1	3,613	0.09%
2022/05/09	3	15.20	0	0.00	15.15	3	3,531	0.08%
2022/05/05	0.1	16.00	2	15.95	15.90	-1.9	3,496	-0.05%
2022/05/04	0.1	15.95	0	0.00	15.85	0.1	3,518	0.00%
2022/05/03	1	15.80	0	0.00	15.85	1	3,563	0.03%
2022/04/29	0.1	15.80	0	0.00	15.70	0.1	3,607	0.00%
2022/04/27	1	15.50	0	0.00	15.55	1	3,652	0.03%
2022/04/26	0	15.95	0	0.00	15.90	0	3,649	0.00%
2022/04/25	12.1	15.97	0	0.00	15.80	12.1	3,616	0.33%
2022/04/21	0	0.00	0.3	16.25	16.30	-0.3	3,637	-0.01%
2022/04/19	1.1	16.15	0	0.00	16.20	1.1	3,782	0.03%
2022/04/18	5.1	16.00	0	0.00	16.00	5.1	3,853	0.13%
2022/04/15	4	16.25	0	0.00	16.20	4	3,856	0.10%
2022/04/14	0	0.00	14	16.25	16.25	-14	3,887	-0.36%
2022/04/13	5.2	16.20	0	0.00	16.25	5.2	3,907	0.13%
2022/04/11	0.1	16.30	0	0.00	16.30	0.1	3,900	0.00%
2022/04/08	0	0.00	1	16.65	16.70	-1	3,776	-0.03%
2022/04/07	0	0.00	16.2	16.38	16.15	-16.2	3,597	-0.45%
2022/04/06	1	16.40	10	16.35	16.40	-9	3,604	-0.25%
2022/04/01	0	0.00	1	16.45	16.45	-1	3,607	-0.03%
2022/03/31	0	0.00	0.2	16.52	16.45	-0.2	3,645	0.00%
2022/03/29	0	0.00	1	16.40	16.45	-1	3,606	-0.03%
2022/03/28	0	0.00	7	16.40	16.35	-7	3,606	-0.19%
2022/03/25	2	16.35	0	0.00	16.35	2	3,618	0.06%
2022/03/23	0	0.00	5	16.35	16.20	-5	3,622	-0.14%
2022/03/22	0	0.00	0.4	16.35	16.25	-0.4	3,609	-0.01%
2022/03/21	0	0.00	10	16.35	16.40	-10	3,604	-0.28%
2022/03/17	0	0.00	1	16.15	16.15	-1	3,591	-0.03%
2022/03/10	0	0.00	1	15.70	15.75	-1	3,641	-0.03%
2022/03/08	1.1	15.20	0	0.00	15.05	1.1	3,614	0.03%
2022/03/07	0	0.00	2	15.40	15.30	-2	3,576	-0.06%
2022/03/04	0.1	16.05	0	0.00	15.90	0.1	3,506	0.00%
2022/02/25	1	15.75	0	0.00	15.70	1	3,584	0.03%
2022/02/24	2.2	15.94	18	15.75	15.75	-15.8	3,581	-0.44%
2022/02/22	1.2	16.08	0	0.00	16.05	1.2	3,614	0.03%
2022/02/21	1.1	16.28	0	0.00	16.30	1.1	3,759	0.03%
2022/02/17	0	0.00	0.3	16.43	16.30	-0.3	3,875	-0.01%
2022/02/16	1	16.25	0	0.00	16.35	1	3,905	0.03%
2022/02/15	0	0.00	23	16.25	16.20	-23	3,950	-0.58%
2022/02/14	1	16.25	1	16.25	16.25	0	3,939	0.00%
2022/02/11	4	16.65	0	0.00	16.70	4	4,013	0.10%
2022/01/26	6	16.25	0	0.00	16.15	6	4,087	0.15%
2022/01/25	6.2	16.15	0	0.00	16.15	6.2	4,076	0.15%
2022/01/24	7	16.15	0	0.00	16.35	7	4,037	0.17%
2022/01/21	6	16.60	0	0.00	16.45	6	4,014	0.15%
2022/01/20	6	16.60	0	0.00	16.75	6	3,959	0.15%
2022/01/19	6	16.75	0	0.00	16.60	6	3,927	0.15%
2022/01/18	6	16.90	0	0.00	16.90	6	3,853	0.16%
2022/01/17	11	16.95	0	0.00	16.85	11	3,856	0.29%
2022/01/14	6	17.10	1	17.15	17.10	5	3,787	0.13%
2022/01/13	6	17.20	0	0.00	17.25	6	3,746	0.16%
2022/01/12	16	17.00	0	0.00	16.95	16	3,653	0.44%
2022/01/11	11	16.95	1	17.00	17.00	10	3,611	0.28%
2022/01/10	6	17.00	0	0.00	16.95	6	3,550	0.17%
2022/01/07	6	16.90	0	0.00	16.85	6	3,504	0.17%
2022/01/06	11	16.87	0	0.00	16.90	11	3,477	0.32%
2022/01/05	6	16.85	1	16.80	16.90	5	3,444	0.15%
2022/01/04	6	16.95	0	0.00	16.95	6	3,433	0.17%
2022/01/03	13	17.01	0	0.00	16.95	13	3,413	0.38%
2021/12/30	6	16.85	1	16.90	16.95	5	3,322	0.15%
2021/12/28	6	16.75	0	0.00	16.75	6	3,293	0.18%
2021/12/27	6	16.70	1	16.75	16.75	5	3,314	0.15%
2021/12/24	12	16.58	0	0.00	16.55	12	3,310	0.36%
2021/12/23	50	16.45	11	16.46	16.55	39	3,302	1.18%
2021/12/22	6	16.43	0	0.00	16.40	6	3,322	0.18%
2021/12/21	3	16.40	2	16.55	16.55	1	3,319	0.03%
2021/12/20	3	16.35	10	16.30	16.30	-7	3,307	-0.21%
2021/12/17	8.1	16.43	0.2	16.45	16.40	7.9	3,289	0.24%
2021/12/16	6	16.38	0	0.00	16.45	6	3,286	0.18%
2021/12/15	6	16.38	0	0.00	16.35	6	3,343	0.18%
2021/12/14	6	16.53	0	0.00	16.40	6	3,425	0.18%
2021/12/13	3	16.70	0	0.00	16.75	3	3,396	0.09%
2021/12/10	3	16.70	0	0.00	16.75	3	3,389	0.09%
2021/12/09	3	16.70	0.1	16.65	16.70	2.9	3,390	0.09%
2021/12/08	3	16.70	10	16.78	16.60	-7	3,382	-0.21%
2021/12/07	3	16.30	2	16.33	16.45	1	3,319	0.03%
2021/12/06	3	16.35	10	16.35	16.35	-7	3,321	-0.21%
2021/12/03	0	0.00	3	16.32	16.35	-3	3,328	-0.09%
2021/12/02	3	16.10	0	0.00	16.20	3	3,336	0.09%
2021/12/01	3	16.10	0	0.00	16.25	3	3,337	0.09%
2021/11/30	3	16.30	0	0.00	16.15	3	3,326	0.09%
2021/11/29	3	16.00	0	0.00	16.10	3	3,310	0.09%
2021/11/26	3	16.50	0	0.00	16.25	3	3,281	0.09%
2021/11/25	3	16.55	0	0.00	16.65	3	3,253	0.09%
2021/11/24	3	16.60	1	16.70	16.55	2	3,264	0.06%
2021/11/23	3	16.65	0	0.00	16.55	3	3,295	0.09%
2021/11/19	0	0.00	16	16.67	16.70	-16	3,250	-0.49%
2021/11/18	3	16.78	6	16.60	16.80	-3	3,182	-0.09%
2021/11/17	0	0.00	6	16.23	16.50	-6	2,998	-0.20%
2021/11/16	0	0.00	1	16.20	16.15	-1	2,911	-0.04%
2021/11/15	0	0.00	2.2	16.09	16.10	-2.2	2,937	-0.07%
2021/11/12	0	0.00	0.2	15.90	15.95	-0.2	2,970	-0.01%
2021/11/10	10	15.70	0	0.00	15.70	10	3,100	0.32%
2021/11/09	0	0.00	19	15.66	15.65	-19	3,038	-0.63%
2021/11/08	4.1	15.55	0	0.00	15.70	4.1	3,053	0.13%
2021/11/03	0	0.00	1	15.15	15.30	-1	3,169	-0.03%
2021/10/29	0.6	15.05	0	0.00	15.15	0.6	3,207	0.02%
2021/10/28	0	0.00	5	15.20	15.15	-5	3,236	-0.15%
2021/10/27	0	0.00	1	15.25	15.30	-1	3,294	-0.03%
2021/10/21	5	15.40	1	15.50	15.50	4	4,070	0.10%
2021/10/20	0	0.00	5	15.35	15.30	-5	4,173	-0.12%
2021/10/19	0	0.00	5	15.20	15.20	-5	4,289	-0.12%
2021/10/15	0	0.00	10	14.98	15.00	-10	4,401	-0.23%
2021/10/14	6	14.85	0	0.00	14.85	6	4,545	0.13%
2021/10/06	0	0.00	5	15.00	15.00	-5	5,019	-0.10%
2021/10/04	2	14.70	0	0.00	14.70	2	5,094	0.04%
2021/10/01	6	14.95	0	0.00	14.95	6	5,133	0.12%
2021/09/30	5	15.20	0	0.00	15.20	5	5,188	0.10%
2021/09/27	2	15.30	1	15.40	15.30	1	5,481	0.02%
2021/09/23	1	15.20	0	0.00	15.25	1	5,726	0.02%
2021/09/15	0.4	15.55	0	0.00	15.55	0.4	5,877	0.01%
2021/09/08	1	15.25	0	0.00	15.25	1	6,181	0.02%
2021/09/07	2	15.33	0	0.00	15.30	2	6,218	0.03%
2021/09/02	12.2	15.75	0	0.00	15.70	12.2	6,336	0.19%
2021/09/01	3.3	15.85	0	0.00	15.85	3.3	6,414	0.05%
2021/08/31	7	15.81	4	15.85	15.85	3	6,467	0.05%
2021/08/30	0	0.00	15	15.85	15.85	-15	6,613	-0.23%
2021/08/27	5.4	15.68	21	15.65	15.70	-15.6	6,674	-0.23%
2021/08/26	1	15.50	0	0.00	15.45	1	6,670	0.01%
2021/08/23	10	15.16	0	0.00	15.15	10	6,982	0.14%
2021/08/19	0	0.00	6	15.04	15.00	-6	7,318	-0.08%
2021/08/18	17.1	14.85	10	14.85	15.35	7.1	7,344	0.10%
2021/08/17	1.1	14.94	0	0.00	14.75	1.1	7,374	0.01%
2021/08/16	3	14.93	10	14.70	14.75	-7	7,425	-0.09%
2021/08/13	5	15.42	0	0.00	15.25	5	7,547	0.07%
2021/08/11	3	15.60	1	15.75	15.65	2	7,764	0.03%
2021/08/10	1	16.00	6	15.95	15.95	-5	7,977	-0.06%
2021/08/09	0	0.00	5	16.20	16.20	-5	8,277	-0.06%
2021/08/06	1	15.90	0	0.00	15.90	1	8,449	0.01%
2021/08/05	4	15.91	1	15.90	15.85	3	8,802	0.03%
2021/08/04	7	15.81	0	0.00	15.95	7	9,585	0.07%
2021/08/03	2	15.80	0	0.00	15.75	2	10,126	0.02%
2021/08/02	0.1	15.90	0	0.00	15.90	0.1	10,576	0.00%
2021/07/30	2.1	16.10	0	0.00	16.00	2.1	10,694	0.02%
2021/07/29	2	17.10	2	17.15	17.20	0	10,756	0.00%
2021/07/28	6	17.03	0	0.00	17.05	6	10,864	0.06%
2021/07/26	3	17.72	0	0.00	17.50	3	11,528	0.03%
2021/07/23	14	17.60	2	17.60	17.70	12	12,031	0.10%
2021/07/21	1	17.45	1	17.35	17.40	0	12,592	0.00%
2021/07/19	1	17.70	4.2	17.75	17.80	-3.2	13,321	-0.02%
2021/07/16	28	17.62	5	17.67	17.70	23	14,103	0.16%
2021/07/15	0	0.00	4.1	17.50	17.60	-4.1	14,383	-0.03%
2021/07/14	10	17.20	0	0.00	17.25	10	14,753	0.07%
2021/07/13	1	17.40	0.7	17.20	17.20	0.3	15,516	0.00%
2021/07/12	5	17.40	0	0.00	17.35	5	15,851	0.03%
2021/07/09	5	17.19	3	17.15	17.25	2	16,041	0.01%
2021/07/08	1	17.40	9	17.43	17.30	-8	16,191	-0.05%
2021/07/07	6	17.18	0	0.00	17.15	6	16,401	0.04%
2021/07/06	8	17.15	0	0.00	17.45	8	16,643	0.05%
2021/07/02	0	16.90	3.4	16.94	16.90	-3.4	16,708	-0.02%
2021/07/01	8.1	17.08	3.7	17.12	16.95	4.5	16,780	0.03%
2021/06/30	3	16.90	7	16.89	16.95	-4	16,878	-0.02%
2021/06/29	8.2	16.62	0	0.00	16.65	8.2	16,922	0.05%
2021/06/28	2	16.75	0	0.00	16.85	2	17,096	0.01%
2021/06/25	3	16.80	7	16.82	16.70	-4	17,300	-0.02%
2021/06/24	3	16.75	7	16.83	16.85	-4	17,433	-0.02%
2021/06/23	4	16.40	6	16.50	16.50	-2	17,774	-0.01%
2021/06/22	28	16.35	0	0.00	16.35	28	18,269	0.15%
2021/06/21	11.5	16.10	0	0.00	16.10	11.5	18,332	0.06%
2021/06/18	1.1	16.41	0	0.00	16.40	1.1	18,345	0.01%
2021/06/17	2.6	16.50	6	16.55	16.60	-3.4	18,306	-0.02%
2021/06/16	3	16.65	13	16.65	16.55	-10	18,454	-0.05%
2021/06/15	3	16.65	1	16.65	16.65	2	18,507	0.01%
2021/06/11	0.1	16.80	4	16.76	16.75	-3.9	18,488	-0.02%
2021/06/10	0	0.00	1	16.75	16.80	-1	18,535	-0.01%
2021/06/09	7	16.79	0	0.00	16.75	7	18,714	0.04%
2021/06/08	1.1	17.05	0	0.00	17.00	1.1	18,820	0.01%
2021/06/07	4.2	17.06	0.2	17.05	17.10	4	19,045	0.02%
2021/06/04	0	17.70	8	17.55	17.50	-8	18,928	-0.04%
2021/06/03	0	0.00	9.3	17.75	17.75	-9.3	18,984	-0.05%
2021/06/02	0	17.80	12	17.80	17.70	-12	19,069	-0.06%
2021/06/01	14	17.50	12.2	17.58	17.70	1.8	18,996	0.01%
2021/05/31	1.1	17.69	31	17.62	17.50	-29.9	18,961	-0.16%
2021/05/28	0.1	17.55	11	17.62	17.65	-10.9	18,896	-0.06%
2021/05/27	1	17.10	1	16.80	17.20	0	18,879	0.00%
2021/05/25	13	16.80	20	16.83	16.80	-7	19,022	-0.04%
2021/05/24	4.1	16.70	35	16.74	16.65	-31	18,996	-0.16%
2021/05/21	15	16.60	8	16.46	16.65	7	18,932	0.04%
2021/05/20	12	16.02	1	16.00	16.10	11	18,760	0.06%
2021/05/19	22	16.08	26	16.28	16.25	-4	18,665	-0.02%
2021/05/18	2	15.75	9	15.67	16.20	-7	18,597	-0.04%
2021/05/17	13	15.26	5	15.29	15.00	8	18,403	0.04%
2021/05/14	16	16.29	2	16.15	16.20	14	18,194	0.08%
2021/05/13	4	16.30	15	16.00	16.10	-11	17,976	-0.06%
2021/05/12	31	16.67	27	17.37	16.40	4	17,636	0.02%
2021/05/11	25	18.14	4	18.25	17.95	21	16,906	0.12%
2021/05/10	29	18.37	15	18.35	18.55	14	16,422	0.09%
2021/05/07	14	18.44	12	18.55	18.60	2	15,989	0.01%
2021/05/06	21.1	18.44	3	18.57	18.45	18.1	15,900	0.11%
2021/05/05	3	18.57	2	18.35	18.45	1	15,720	0.01%
2021/05/04	13	18.19	1	18.55	18.05	12	15,494	0.08%
2021/05/03	25	19.12	7	19.24	18.95	18	14,976	0.12%
2021/04/29	20	19.00	28	19.00	19.30	-8	14,545	-0.05%
2021/04/28	20	18.64	7.2	18.50	18.45	12.8	14,027	0.09%
2021/04/27	7	18.79	0	0.00	18.75	7	13,826	0.05%
2021/04/26	16	18.48	16	18.92	18.95	0	13,475	0.00%
2021/04/23	12	18.36	7	18.71	18.40	5	13,019	0.04%
2021/04/22	24	18.61	64	18.71	18.50	-40	12,820	-0.31%
2021/04/21	33	18.28	13.2	18.30	18.45	19.8	12,099	0.16%
2021/04/20	36	18.34	50	18.39	18.30	-14	11,991	-0.12%
2021/04/19	58	18.55	16	18.81	18.95	42	11,847	0.35%
2021/04/16	9	16.95	29	17.12	17.70	-20	11,440	-0.17%
2021/04/15	39	16.76	10.2	16.81	16.80	28.9	11,678	0.25%
2021/04/14	9	16.43	15	16.55	16.45	-6	12,089	-0.05%
2021/04/13	21	16.65	9	16.61	16.35	12	12,530	0.10%
2021/04/12	25	16.42	2.1	16.50	16.55	22.9	12,421	0.18%
2021/04/09	10	16.10	5	16.03	16.05	5	12,301	0.04%
2021/04/08	6	15.99	0.2	16.05	16.05	5.8	12,582	0.05%
2021/04/07	15.2	15.88	7.8	15.85	15.95	7.4	13,102	0.06%
2021/04/06	3	15.87	1	15.85	15.85	2	13,097	0.02%
2021/04/01	2	15.53	5	15.65	15.65	-3	12,953	-0.02%
2021/03/31	4	15.45	0	0.00	15.60	4	12,884	0.03%
2021/03/30	12	15.25	8	15.36	15.45	4	12,676	0.03%
2021/03/29	30	15.16	6	15.20	15.20	24	12,468	0.19%
2021/03/26	9	15.07	3	15.15	15.10	6	12,538	0.05%
2021/03/25	15	15.28	6.3	15.31	15.40	8.7	12,267	0.07%
2021/03/24	0	0.00	1	14.85	14.85	-1	11,840	-0.01%
2021/03/23	14	14.74	0	0.00	14.70	14	11,769	0.12%
2021/03/22	1	14.70	0	0.00	14.85	1	11,719	0.01%
2021/03/19	1	14.75	9	14.79	14.80	-8	11,743	-0.07%
2021/03/18	10	14.60	0	0.00	14.70	10	11,635	0.09%
2021/03/17	1	14.45	0	0.00	14.55	1	11,632	0.01%
2021/03/16	0	14.45	0	0.00	14.45	0	11,789	0.00%
2021/03/15	2	14.45	1	14.50	14.50	1	11,914	0.01%
2021/03/12	13	14.31	3.1	14.38	14.40	9.9	12,001	0.08%
2021/03/11	0	0.00	2	14.38	14.30	-2	12,099	-0.02%
2021/03/08	2	14.20	0	0.00	14.20	2	12,121	0.02%
2021/03/05	3	14.05	7	14.00	14.10	-4	12,101	-0.03%
2021/03/04	2	14.05	0	0.00	14.15	2	12,235	0.02%
2021/03/02	2	14.00	20	14.05	13.90	-18	12,162	-0.15%
2021/02/26	3	14.00	0	0.00	14.10	3	12,090	0.02%
2021/02/25	0.9	14.25	0	0.00	14.35	0.9	11,958	0.01%
2021/02/24	1	14.25	0	0.00	14.15	1	11,979	0.01%
2021/02/23	1	14.20	0	0.00	14.25	1	12,040	0.01%
2021/02/22	5	14.04	0	0.00	14.05	5	12,088	0.04%
2021/02/19	6	14.02	0	0.00	14.10	6	12,033	0.05%
2021/02/18	1	14.15	7	14.20	14.20	-6	12,008	-0.05%
2021/02/17	1	13.90	0	0.00	14.00	1	11,930	0.01%
2021/02/05	0	0.00	1	13.90	13.85	-1	11,820	-0.01%
2021/02/03	14	13.70	0	0.00	13.65	14	11,912	0.12%
2021/02/02	0.2	13.80	0	0.00	13.75	0.2	11,963	0.00%
2021/01/29	1	13.45	0	0.00	13.40	1	11,922	0.01%
2021/01/28	1	13.70	0	0.00	13.55	1	11,840	0.01%
2021/01/26	0.2	13.85	0	0.00	13.80	0.2	11,710	0.00%
2021/01/20	0	0.00	1	13.90	13.75	-1	11,437	-0.01%
2021/01/19	0.1	14.15	1	14.15	14.15	-0.9	11,285	-0.01%
2021/01/14	2.3	14.21	0	0.00	14.15	2.3	10,973	0.02%
2021/01/13	2	14.20	0	0.00	14.40	2	10,826	0.02%
2021/01/12	4	14.18	0.1	14.30	14.05	3.9	10,566	0.04%
2021/01/11	2	14.88	2.2	14.84	14.75	-0.2	10,218	0.00%
2021/01/08	1	15.14	3	15.07	15.20	-2	9,826	-0.02%
2021/01/07	42.1	14.66	3	15.00	15.15	39.1	9,139	0.43%
2021/01/06	22	14.28	22	14.22	14.20	0	8,507	0.00%
2021/01/05	10	13.90	0	0.00	13.90	10	7,848	0.13%
2021/01/04	2	13.60	0	0.00	13.95	2	7,708	0.03%
2020/12/31	7	13.65	0	0.00	13.55	7	7,479	0.09%
2020/12/30	4	13.76	1	14.10	14.10	3	7,039	0.04%
2020/12/21	0	0.00	2	13.05	13.15	-2	6,019	-0.03%
2020/12/18	1	12.80	0	0.00	12.70	1	5,895	0.02%
2020/12/16	0	0.00	1	12.65	12.70	-1	5,906	-0.02%
2020/12/08	0	0.00	1	12.85	12.70	-1	5,777	-0.02%
2020/12/07	0	0.00	1	12.90	13.00	-1	5,465	-0.02%
2020/12/04	0	0.00	0.1	12.40	12.60	-0.1	5,196	0.00%
2020/12/03	0	0.00	0.1	12.30	12.45	-0.1	5,046	0.00%
2020/12/01	0	0.00	8	12.03	12.20	-8	4,875	-0.16%
2020/11/30	0.1	11.90	0	0.00	12.00	0.1	4,808	0.00%
2020/11/25	0	0.00	4	11.90	11.85	-4	4,952	-0.08%
2020/11/20	0	0.00	2	11.70	11.70	-2	4,659	-0.04%
2020/11/19	0	0.00	3	11.70	11.55	-3	4,556	-0.07%
2020/11/11	1	11.50	200	11.50	11.50	-199	4,734	-4.20%	大賣/鉅額交易
2020/11/10	0	0.00	101	11.30	11.20	-101	4,640	-2.18%	大賣/鉅額交易
2020/11/09	0	0.00	200	11.15	11.15	-200	4,884	-4.09%	大賣/鉅額交易
2020/11/05	1	10.95	15	10.97	10.95	-14	5,253	-0.27%
2020/10/29	0.1	10.80	0	0.00	10.85	0.1	6,233	0.00%
2020/10/23	0.1	11.00	1	11.05	11.05	-0.9	7,070	-0.01%
2020/10/15	0	0.00	20	10.80	10.70	-20	8,231	-0.24%
2020/10/14	0	0.00	20	10.83	10.85	-20	8,253	-0.24%
2020/10/13	0	0.00	20	10.83	10.85	-20	8,352	-0.24%
2020/10/12	0	0.00	1	10.95	10.95	-1	8,407	-0.01%
2020/10/05	0	0.00	2	10.85	10.85	-2	9,169	-0.02%
2020/09/30	0	0.00	5	10.75	10.75	-5	9,580	-0.05%
2020/09/28	0	0.00	3	10.77	10.85	-3	9,830	-0.03%
2020/09/25	0	0.00	1	10.70	10.60	-1	9,952	-0.01%
2020/09/23	10	10.95	1	10.90	10.90	9	9,808	0.09%
2020/09/21	3	11.35	0	0.00	11.20	3	9,691	0.03%
2020/09/18	0	0.00	6	11.28	11.45	-6	9,612	-0.06%
2020/09/16	0	0.00	3	11.22	11.20	-3	9,487	-0.03%
2020/09/15	0	0.00	100	11.10	11.30	-100	9,497	-1.05%
2020/09/11	1	10.95	0	0.00	10.90	1	9,386	0.01%
2020/09/07	0	0.00	7	11.11	11.10	-7	9,421	-0.07%
2020/09/03	0.1	10.90	0	0.00	10.90	0.1	9,363	0.00%
2020/09/02	0	0.00	15	11.10	11.05	-15	9,342	-0.16%
2020/09/01	1.2	11.13	0	0.00	11.10	1.2	9,365	0.01%
2020/08/27	0	0.00	0.1	10.70	10.75	-0.1	9,044	0.00%
2020/08/26	7	10.86	0	0.00	10.80	7	9,034	0.08%
2020/08/24	0	0.00	1	10.65	10.65	-1	9,025	-0.01%
2020/08/20	1	10.55	0	0.00	10.60	1	8,927	0.01%
2020/08/19	12	10.88	20.5	10.85	10.85	-8.5	8,802	-0.10%
2020/08/18	9	10.88	0	0.00	10.85	9	8,734	0.10%
2020/08/17	1	10.75	0.4	10.70	10.75	0.7	8,713	0.01%
2020/08/14	0.1	10.85	0	0.00	10.85	0.1	8,622	0.00%
2020/08/12	4.1	11.70	2	11.80	11.80	2.1	8,192	0.03%
2020/08/11	100.1	11.80	10	11.85	11.80	90.1	7,939	1.13%
2020/08/10	20.1	11.90	0	0.00	11.85	20.1	7,715	0.26%
2020/08/07	490.1	11.70	0	0.00	11.75	490.1	7,414	6.61%	大買/鉅額交易
2020/08/05	0.1	11.80	0	0.00	11.80	0.1	6,955	0.00%
2020/08/04	0.2	11.70	0	0.00	11.70	0.2	6,782	0.00%
2020/08/03	0.1	11.65	0	0.00	11.65	0.1	6,754	0.00%
2020/07/31	0	0.00	1	11.95	11.90	-1	6,653	-0.02%
2020/07/30	1	11.90	2	11.90	12.00	-1	6,447	-0.02%
2020/07/29	0.1	11.55	0	0.00	11.60	0.1	6,059	0.00%
2020/07/28	3.1	11.53	2	11.55	11.35	1.1	5,953	0.02%
2020/07/27	2	11.75	4	11.90	11.60	-2	5,733	-0.03%
2020/07/24	0	0.00	1.1	11.53	11.40	-1.1	5,291	-0.02%
2020/07/23	1.1	11.65	0	0.00	11.60	1.1	5,176	0.02%
2020/07/22	0	0.00	1	11.80	11.75	-1	5,104	-0.02%
2020/07/21	0	0.00	3	11.60	11.70	-3	4,920	-0.06%
2020/07/20	2	11.38	0	0.00	11.35	2	4,755	0.04%
2020/07/14	1	11.40	0	0.00	11.45	1	4,565	0.02%
2020/07/13	1	11.55	0	0.00	11.70	1	4,457	0.02%
2020/07/10	10	11.73	2	11.95	11.70	8	4,318	0.19%
2020/07/08	0.1	11.05	5	11.02	11.15	-5	3,510	-0.14%
2020/07/07	20	10.95	0	0.00	11.00	20	3,400	0.59%
2020/07/06	1.1	10.84	10	10.85	10.90	-8.9	3,321	-0.27%
2020/07/01	44	10.40	1	10.40	10.40	43	3,185	1.35%
2020/06/24	0	0.00	2	10.45	10.45	-2	3,229	-0.06%
2020/06/22	0	0.00	0.6	10.35	10.40	-0.6	3,192	-0.02%
2020/06/17	2	10.25	0	0.00	10.30	2	3,020	0.07%
2020/06/10	1	10.40	5	10.50	10.45	-4	2,991	-0.13%
2020/06/09	0.2	10.30	0	0.00	10.35	0.2	3,033	0.01%
2020/06/08	0	0.00	7	10.39	10.40	-7	3,039	-0.23%
2020/06/03	2	10.20	0	0.00	10.20	2	3,029	0.07%
2020/05/29	0.1	9.94	0	0.00	9.97	0.1	2,921	0.00%
2020/05/27	2.1	9.95	0	0.00	9.94	2.1	2,931	0.07%
2020/05/26	0.1	9.94	0	0.00	9.94	0.1	2,940	0.00%
2020/05/22	10	9.86	0	0.00	9.82	10	2,939	0.34%
2020/05/20	0.1	9.92	0	0.00	9.95	0.1	2,909	0.00%
2020/05/15	0	0.00	2	9.94	9.96	-2	2,865	-0.07%
2020/05/14	0	0.00	22	9.94	9.93	-22	2,841	-0.77%
2020/05/11	13	9.99	0	0.00	10.05	13	2,824	0.46%
2020/05/08	0	0.00	5	9.86	9.84	-5	2,795	-0.18%
2020/05/05	0.1	9.68	13	9.67	9.68	-12.9	2,798	-0.46%
2020/04/30	11.1	9.80	0	0.00	9.82	11.1	2,775	0.40%
2020/04/29	0.1	9.60	0	0.00	9.62	0.1	2,768	0.00%
2020/04/22	21	9.18	0	0.00	9.24	21	2,829	0.74%
2020/04/21	13	9.26	0	0.00	9.16	13	2,817	0.46%
2020/04/20	2	9.48	0	0.00	9.40	2	2,803	0.07%
2020/04/17	0	0.00	17	9.48	9.47	-17	2,797	-0.61%
2020/04/16	0	0.00	11	9.50	9.46	-11	2,769	-0.40%
2020/04/15	13	9.47	0	0.00	9.58	13	2,749	0.47%
2020/04/14	0	0.00	5	9.40	9.42	-5	2,745	-0.18%
2020/04/13	4	9.37	0	0.00	9.37	4	2,722	0.15%
2020/04/10	10	9.34	0	0.00	9.36	10	2,752	0.36%
2020/04/09	7	9.37	11	9.36	9.34	-4	2,787	-0.14%
2020/04/08	8	9.35	0	0.00	9.49	8	2,956	0.27%
2020/04/07	4	9.32	0	0.00	9.31	4	3,848	0.10%
2020/04/06	13	9.30	0	0.00	9.29	13	4,038	0.32%
2020/04/01	4	9.32	0	0.00	9.33	4	4,047	0.10%
2020/03/30	0	0.00	37	9.17	9.21	-37	4,065	-0.91%
2020/03/27	22	9.19	0	0.00	9.19	22	4,072	0.54%
2020/03/20	9	8.37	0	0.00	8.50	9	4,639	0.19%
2020/03/19	1.1	7.85	1	8.10	7.83	0.1	4,632	0.00%
2020/03/18	2	8.40	0	0.00	8.30	2	4,612	0.04%
2020/03/17	2	8.35	0	0.00	8.35	2	4,634	0.04%
2020/03/16	0.2	8.52	0	0.00	8.52	0.2	4,672	0.00%
2020/03/12	1	9.26	1	9.08	9.10	0	4,666	0.00%
2020/03/11	2	9.48	0	0.00	9.44	2	4,715	0.04%
2020/03/10	1	9.52	0	0.00	9.53	1	4,756	0.02%
2020/03/09	1	9.70	0	0.00	9.64	1	4,800	0.02%
2020/03/06	2	9.91	0	0.00	9.89	2	4,786	0.04%
2020/03/02	2	9.83	0	0.00	9.81	2	5,117	0.04%
2020/02/27	1	9.77	0	0.00	9.85	1	5,237	0.02%
2020/02/24	2	9.95	0	0.00	9.95	2	5,587	0.04%
2020/02/06	2	10.25	0	0.00	10.30	2	6,942	0.03%
2020/01/30	0	0.00	21	10.20	10.15	-21	6,969	-0.30%
2020/01/07	6	10.40	0	0.00	10.45	6	7,196	0.08%
2020/01/06	0	0.00	0.4	10.35	10.35	-0.4	7,267	-0.01%
2019/12/31	0	0.00	5	11.00	11.25	-5	6,988	-0.07%
2019/12/24	5	10.70	0	0.00	10.70	5	5,745	0.09%
2019/12/17	0	0.00	2	10.70	10.70	-2	5,344	-0.04%
2019/12/13	0	0.00	1	10.55	10.55	-1	5,164	-0.02%
2019/11/29	0	0.00	1	10.45	10.60	-1	4,779	-0.02%
2019/11/27	0	0.00	21	10.45	10.40	-21	4,734	-0.44%
2019/11/22	0	0.00	4	10.40	10.45	-4	4,376	-0.09%
2019/11/21	1	10.25	0	0.00	10.25	1	4,279	0.02%
2019/11/19	0	0.00	7	10.00	10.10	-7	4,127	-0.17%
2019/11/14	0	0.00	24	9.78	9.76	-24	3,649	-0.66%
2019/11/12	5	9.80	22	9.89	9.80	-17	3,658	-0.46%
2019/11/11	2	9.55	1	9.58	9.54	1	3,420	0.03%
2019/11/08	0	0.00	6	9.66	9.63	-6	3,410	-0.18%
2019/11/06	0	0.00	15	9.56	9.55	-15	3,762	-0.40%
2019/11/05	0	0.00	1	9.42	9.42	-1	3,665	-0.03%
2019/11/04	0	0.00	3	9.31	9.39	-3	3,684	-0.08%
2019/10/28	2	9.25	3	9.23	9.23	-1	3,663	-0.03%
2019/10/25	6	9.24	0	0.00	9.23	6	3,655	0.16%
2019/10/24	5	9.18	5	9.23	9.23	0	3,640	0.00%
2019/10/18	11	9.18	0	0.00	9.15	11	3,604	0.31%
2019/10/17	3	9.10	0	0.00	9.11	3	3,425	0.09%
2019/10/16	11	9.05	0	0.00	9.06	11	3,376	0.33%
2019/10/09	2	8.99	0	0.00	8.99	2	3,266	0.06%
2019/10/02	0	0.00	6.4	8.84	8.86	-6.4	3,213	-0.20%
2019/09/26	2	8.90	0	0.00	8.86	2	3,214	0.06%
2019/09/25	1	8.92	0	0.00	8.92	1	3,192	0.03%
2019/09/24	1	8.98	0	0.00	9.00	1	3,171	0.03%
2019/09/17	0	0.00	0.1	8.97	8.96	-0.1	3,044	0.00%
2019/09/16	17	9.04	0	0.00	9.05	17	3,075	0.55%
2019/09/10	14	9.04	0	0.00	9.04	14	3,057	0.46%
2019/09/09	6	8.99	0	0.00	9.01	6	3,036	0.20%
2019/08/19	0	0.00	1	8.94	8.95	-1	2,723	-0.04%
2019/08/15	4	8.81	0	0.00	8.82	4	2,734	0.15%
2019/08/13	1	8.98	0	0.00	8.96	1	2,574	0.04%
2019/08/12	0	0.00	1	9.03	9.04	-1	2,504	-0.04%
2019/08/08	0	0.00	0.2	9.30	9.35	-0.2	2,029	-0.01%
2019/08/06	1	9.15	0	0.00	9.19	1	2,031	0.05%
2019/08/05	2	9.30	0	0.00	9.24	2	1,993	0.10%
2019/07/18	0	0.00	1	9.54	9.53	-1	2,201	-0.05%
2019/06/27	0	0.00	5	9.45	9.45	-5	2,505	-0.20%
2019/06/26	0	0.00	1	9.42	9.44	-1	2,514	-0.04%
2019/06/24	0	0.00	6	9.45	9.46	-6	2,623	-0.23%
2019/06/21	0	0.00	1	9.43	9.39	-1	2,701	-0.04%
2019/06/19	5	9.34	0	0.00	9.34	5	2,758	0.18%
2019/05/30	4	9.25	0	0.00	9.24	4	3,786	0.11%
2019/05/21	2	9.20	0	0.00	9.25	2	3,997	0.05%
2019/04/19	17	9.39	23	9.38	9.38	-6	3,569	-0.17%
2019/04/17	0	0.00	1	9.45	9.41	-1	3,559	-0.03%
2019/04/08	5	9.41	0	0.00	9.42	5	3,425	0.15%
2019/04/01	0	0.00	4	9.62	9.45	-4	3,119	-0.13%
2019/03/27	0	0.00	4	9.61	9.62	-4	2,976	-0.13%
2019/03/25	4	9.43	0	0.00	9.47	4	2,888	0.14%
2019/03/21	0	0.00	10	9.70	9.65	-10	2,741	-0.36%
2019/03/20	4	9.72	5	9.71	9.72	-1	2,562	-0.04%
2019/03/19	0	0.00	5	9.71	9.70	-5	2,431	-0.21%
2019/03/18	0	0.00	33	9.68	9.75	-33	2,339	-1.41%
2019/03/15	0	0.00	11	9.65	9.68	-11	2,211	-0.50%
2019/03/14	5	9.63	2	9.66	9.60	3	2,066	0.15%
2019/03/13	2	9.57	0	0.00	9.60	2	1,925	0.10%
2019/03/12	0	0.00	1	9.68	9.56	-1	1,902	-0.05%
2019/03/11	0	0.00	3	9.65	9.69	-3	1,830	-0.16%
2019/03/08	3	9.47	1	9.40	9.47	2	1,797	0.11%
2019/03/07	0	0.00	10	9.36	9.36	-10	1,700	-0.59%
2019/03/05	10	9.29	1	9.30	9.26	9	1,653	0.54%
2019/02/27	22	9.26	0	0.00	9.26	22	1,592	1.38%
2019/02/26	0	0.00	1	9.23	9.23	-1	1,569	-0.06%
2019/02/22	1	9.19	0	0.00	9.19	1	1,477	0.07%
2019/02/21	2	9.20	2	9.15	9.15	0	1,444	0.00%
2019/02/20	0	0.00	4	9.19	9.20	-4	1,401	-0.29%
2019/02/14	5	9.20	0	0.00	9.16	5	1,331	0.38%
2019/02/11	2	9.11	0	0.00	9.13	2	1,341	0.15%
2019/01/02	1	8.94	0	0.00	8.90	1	1,947	0.05%
2018/12/19	2	8.96	0	0.00	8.98	2	2,107	0.09%
2018/12/10	4	9.13	0	0.00	9.11	4	2,138	0.19%
2018/12/06	1	9.16	0	0.00	9.08	1	2,167	0.05%
2018/12/03	15	9.42	1	9.45	9.44	14	2,217	0.63%
2018/11/29	8	9.28	0	0.00	9.24	8	2,249	0.36%
2018/11/26	1	9.18	0	0.00	9.18	1	2,288	0.04%
2018/11/22	8	9.20	0	0.00	9.21	8	2,327	0.34%
2018/11/20	1	9.28	0	0.00	9.28	1	2,373	0.04%
2018/11/14	1	9.13	0	0.00	9.15	1	2,717	0.04%
2018/10/22	6	9.19	0	0.00	9.18	6	3,153	0.19%
2018/10/12	2	9.21	0	0.00	9.40	2	2,965	0.07%
2018/10/03	1	10.20	0.2	10.30	10.20	0.8	2,685	0.03%
2018/09/20	0	0.00	2	10.30	10.30	-2	2,903	-0.07%
2018/09/12	2	10.25	0	0.00	10.20	2	2,895	0.07%
2018/08/23	1	11.25	0	0.00	11.25	1	3,209	0.03%
2018/08/22	1	11.20	0	0.00	11.25	1	3,107	0.03%
2018/08/07	1	11.20	0	0.00	11.25	1	2,946	0.03%
2018/07/13	1	11.00	0	0.00	11.05	1	2,892	0.03%
2018/06/25	0	0.00	1	11.35	11.35	-1	2,780	-0.04%
2018/06/19	20	11.25	0	0.00	11.25	20	2,828	0.71%
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%
2018/05/22	1	11.35	0	0.00	11.35	1	2,381	0.04%
2018/05/21	0	0.00	3	11.25	11.40	-3	2,381	-0.13%
2018/05/14	0	0.00	1.4	11.20	11.15	-1.4	2,632	-0.05%
2018/04/30	1	11.15	0	0.00	11.25	1	2,922	0.03%
2018/04/27	0	0.00	1	11.10	11.10	-1	2,926	-0.03%
2018/04/16	0	0.00	1	11.20	11.20	-1	3,215	-0.03%
2018/04/09	0	0.00	1	11.20	11.25	-1	3,449	-0.03%
2018/03/29	3	11.20	0	0.00	11.15	3	3,519	0.09%
2018/03/27	1	11.25	0	0.00	11.20	1	3,533	0.03%
2018/03/26	0	0.00	1	11.10	11.05	-1	3,531	-0.03%
2018/03/06	0	0.00	1	11.15	11.15	-1	4,672	-0.02%
2018/03/05	0	0.00	1	11.05	11.10	-1	4,771	-0.02%
2018/02/27	1	11.50	0	0.00	11.40	1	4,802	0.02%
2018/02/21	0	0.00	1	11.35	11.45	-1	5,044	-0.02%
2018/02/06	2	11.13	0	0.00	10.95	2	4,889	0.04%
2018/02/05	1	11.65	0	0.00	11.65	1	4,742	0.02%
2018/01/31	1	11.85	0	0.00	11.90	1	4,679	0.02%
2018/01/30	1	12.00	0	0.00	12.00	1	4,661	0.02%
2018/01/23	0	0.00	1	11.85	11.95	-1	4,370	-0.02%
2018/01/03	2	11.30	0	0.00	11.30	2	3,885	0.05%