群益證 (6005)-群益金鼎-瑞豐券商分點個股進出

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(已收盤)

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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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	4	23.70	6	24.01	23.90	-2	12,610	-0.02%
2024/04/25	1	24.05	1	24.35	23.85	0	12,448	0.00%
2024/04/24	6	24.23	6	24.32	24.50	0	12,287	0.00%
2024/04/23	5	24.42	2	24.55	24.30	3	11,977	0.03%
2024/04/22	8	24.86	216.3	24.72	24.70	-208.3	11,562	-1.80%	大賣/鉅額交易
2024/04/19	5	23.04	12	23.02	23.50	-7	10,678	-0.07%
2024/04/18	13	22.45	15.2	22.28	23.20	-2.2	9,965	-0.02%
2024/04/16	0	0.00	30	21.00	21.05	-30	9,106	-0.33%
2024/04/15	0	0.00	5	21.64	21.60	-5	8,867	-0.06%
2024/04/12	3.2	21.79	2	21.78	21.75	1.2	8,757	0.01%
2024/04/11	0	0.00	7	21.57	21.55	-7	8,604	-0.08%
2024/04/10	2.5	21.32	2	21.38	21.35	0.5	8,450	0.01%
2024/04/09	1	20.85	2	21.35	21.40	-1	8,264	-0.01%
2024/04/08	6	21.31	12.5	20.98	21.45	-6.5	7,941	-0.08%
2024/04/01	0	0.00	7.3	19.63	19.70	-7.3	7,328	-0.10%
2024/03/29	2	19.10	4	19.15	19.15	-2	7,007	-0.03%
2024/03/28	0	0.00	2	19.22	18.95	-2	6,912	-0.03%
2024/03/27	4	18.95	0.2	19.05	19.05	3.8	6,710	0.06%
2024/03/26	0	0.00	3	18.85	18.90	-3	6,617	-0.05%
2024/03/25	0	0.00	10	19.01	19.00	-10	6,522	-0.15%
2024/03/22	4	18.98	0	0.00	19.10	4	6,484	0.06%
2024/03/21	0.1	19.20	232.5	19.00	19.15	-232.4	6,322	-3.68%	大賣/鉅額交易
2024/03/20	4	18.65	1	18.70	18.50	3	5,987	0.05%
2024/03/19	8	18.89	0.2	18.90	18.85	7.8	5,893	0.13%
2024/03/18	1	18.50	5	18.52	18.70	-4	5,813	-0.07%
2024/03/15	4	18.64	0	0.00	18.60	4	5,680	0.07%
2024/03/14	205	18.85	22.5	18.99	18.80	182.5	5,393	3.38%	大買/鉅額交易
2024/03/12	0	0.00	5	18.35	18.35	-5	4,662	-0.11%
2024/03/11	0	0.00	5.3	18.15	18.10	-5.3	4,528	-0.12%
2024/03/08	1	18.05	53	17.85	17.80	-52	4,369	-1.19%
2024/03/07	0	0.00	36.2	17.94	18.00	-36.2	4,093	-0.88%
2024/03/06	2	17.73	13	17.77	17.75	-11	3,869	-0.28%
2024/03/05	0	0.00	6	17.53	17.60	-6	3,824	-0.16%
2024/03/04	15	17.23	53	17.29	17.30	-38	3,724	-1.02%
2024/03/01	0	0.00	35	17.05	17.05	-35	3,648	-0.96%
2024/02/29	0	0.00	14.2	16.77	16.75	-14.2	3,557	-0.40%
2024/02/21	2	16.40	0	0.00	16.35	2	3,386	0.06%
2024/02/20	2	16.53	2	16.50	16.45	0	3,397	0.00%
2024/02/19	1	16.55	16.1	16.55	16.55	-15.1	3,366	-0.45%
2024/02/16	0	0.00	3.1	16.19	16.40	-3.1	3,371	-0.09%
2024/02/15	0	0.00	4	16.11	16.15	-4	3,298	-0.12%
2024/02/02	1	16.20	0	0.00	16.15	1	3,230	0.03%
2024/02/01	0	0.00	2	16.10	16.15	-2	3,232	-0.06%
2024/01/30	0	0.00	5	16.10	16.10	-5	3,229	-0.15%
2024/01/29	0	0.00	0.5	16.15	16.20	-0.5	3,237	-0.02%
2024/01/26	2	16.10	0	0.00	16.15	2	3,232	0.06%
2024/01/23	0	0.00	10	15.85	15.95	-10	3,194	-0.31%
2024/01/22	15	15.78	0	0.00	15.80	15	3,192	0.47%
2024/01/19	10	15.68	0	0.00	15.70	10	3,181	0.31%
2024/01/17	4	15.60	0	0.00	15.50	4	3,145	0.13%
2024/01/16	5.1	15.90	0	0.00	15.85	5.1	3,090	0.17%
2024/01/11	0	0.00	25	16.20	16.20	-25	3,023	-0.83%
2024/01/10	0.1	16.15	5	16.10	16.10	-5	3,158	-0.16%
2024/01/09	2	16.13	0	0.00	16.15	2	3,150	0.06%
2024/01/08	0	0.00	16	16.46	16.30	-16	3,132	-0.51%
2024/01/04	0	0.00	5	16.10	16.10	-5	3,096	-0.16%
2024/01/03	0	0.00	5	16.10	16.05	-5	3,178	-0.16%
2024/01/02	0	0.00	0.1	16.30	16.30	-0.1	3,129	0.00%
2023/12/29	15	16.30	21	16.33	16.35	-6	3,083	-0.19%
2023/12/28	3	16.13	0	0.00	16.15	3	3,054	0.10%
2023/12/27	0	0.00	109	16.00	16.10	-109	3,016	-3.61%	大賣/鉅額交易
2023/12/22	1	15.85	0	0.00	15.85	1	3,017	0.03%
2023/12/21	1.1	16.00	0	0.00	15.95	1.1	2,981	0.04%
2023/12/19	0.1	15.90	30	15.95	16.00	-30	2,935	-1.02%
2023/12/15	0	0.00	15	16.20	16.20	-15	2,911	-0.52%
2023/12/14	0.1	16.05	11	16.15	16.15	-10.9	2,793	-0.39%
2023/12/08	26	15.75	22	15.76	15.90	4	2,697	0.15%
2023/12/04	2	15.48	3	15.50	15.55	-1	2,526	-0.04%
2023/12/01	2	15.40	0	0.00	15.45	2	2,463	0.08%
2023/11/28	0	0.00	1	15.40	15.40	-1	2,366	-0.04%
2023/11/21	0	0.00	6	15.34	15.45	-6	2,307	-0.26%
2023/11/20	0	0.00	0.7	15.25	15.20	-0.7	2,262	-0.03%
2023/11/17	0	0.00	2	15.15	15.20	-2	2,263	-0.09%
2023/11/15	3	14.90	0	0.00	15.05	3	2,254	0.13%
2023/11/14	3	14.70	0	0.00	14.75	3	2,205	0.14%
2023/11/13	10	14.70	0	0.00	14.65	10	2,250	0.44%
2023/11/08	30	14.80	0	0.00	14.80	30	2,447	1.23%
2023/10/26	30	14.40	0	0.00	14.35	30	3,111	0.96%
2023/10/20	3.5	14.37	0	0.00	14.50	3.5	3,688	0.09%
2023/10/04	3.5	14.36	0	0.00	14.20	3.5	4,340	0.08%
2023/10/03	6	14.60	0	0.00	14.55	6	4,354	0.14%
2023/10/02	2	14.65	0	0.00	14.65	2	4,426	0.05%
2023/09/26	3	14.62	0	0.00	14.60	3	4,540	0.07%
2023/09/22	2	14.68	0	0.00	14.65	2	4,622	0.04%
2023/09/20	0.7	15.15	1	15.05	15.00	-0.3	4,599	-0.01%
2023/09/19	1	15.15	0	0.00	15.10	1	4,641	0.02%
2023/09/14	0	0.00	0.2	15.20	15.20	-0.2	4,690	0.00%
2023/09/07	1	14.70	0	0.00	14.70	1	4,990	0.02%
2023/09/05	0	0.00	3	14.95	14.90	-3	5,173	-0.06%
2023/09/04	0	0.00	1	14.90	14.95	-1	5,546	-0.02%
2023/08/31	3	14.80	0	0.00	14.80	3	5,726	0.05%
2023/08/28	1	14.80	0	0.00	14.75	1	5,959	0.02%
2023/08/25	1	14.85	2	14.90	14.85	-1	5,984	-0.02%
2023/08/22	2	14.80	0	0.00	14.70	2	6,065	0.03%
2023/08/18	4	14.75	0	0.00	14.65	4	6,048	0.07%
2023/08/17	31	14.59	0	0.00	14.65	31	6,052	0.51%
2023/08/14	6.3	14.85	1	14.90	14.80	5.3	6,201	0.09%
2023/08/10	1	15.10	11	15.20	15.00	-10	6,142	-0.16%
2023/08/09	1	15.35	0.7	15.30	15.30	0.3	6,466	0.00%
2023/08/08	11	15.38	0	0.00	15.40	11	6,582	0.17%
2023/08/02	6	15.41	8.6	15.63	15.35	-2.6	6,546	-0.04%
2023/08/01	0	0.00	2	15.85	15.90	-2	6,439	-0.03%
2023/07/31	0	0.00	7	16.08	15.95	-7	6,439	-0.11%
2023/07/28	3	15.85	6	15.87	15.95	-3	6,416	-0.05%
2023/07/27	2	15.95	2	15.95	15.95	0	6,368	0.00%
2023/07/26	2	15.95	19	15.93	15.85	-17	6,256	-0.27%
2023/07/25	0	0.00	17	15.69	15.55	-17	6,067	-0.28%
2023/07/24	0	0.00	3	15.23	15.10	-3	5,905	-0.05%
2023/07/21	0	0.00	2	15.05	15.00	-2	5,819	-0.03%
2023/07/20	0	0.00	17	15.04	15.15	-17	5,808	-0.29%
2023/07/19	4	14.95	2	15.00	14.95	2	5,807	0.03%
2023/07/18	8	14.95	20	14.90	14.85	-12	5,810	-0.21%
2023/07/17	0	0.00	7.7	14.87	15.05	-7.7	5,835	-0.13%
2023/07/14	0	0.00	22	14.45	14.65	-22	5,861	-0.38%
2023/07/13	1	14.38	10	14.38	14.25	-9	5,874	-0.15%
2023/07/12	22	14.57	0	0.00	14.50	22	6,064	0.36%
2023/07/11	7	14.56	10	14.60	14.60	-3	6,310	-0.05%
2023/07/10	25.5	14.43	0	0.00	14.30	25.5	6,216	0.41%
2023/07/07	0	0.00	10.5	14.40	14.40	-10.5	6,164	-0.17%
2023/07/06	11	14.29	0	0.00	14.20	11	6,174	0.18%
2023/07/03	2	14.35	1	14.50	14.50	1	6,080	0.02%
2023/06/30	10	14.10	10	14.25	14.25	0	6,065	0.00%
2023/06/29	0	0.00	5	14.35	14.25	-5	6,031	-0.08%
2023/06/28	0	0.00	10	14.20	14.25	-10	5,994	-0.17%
2023/06/27	5	14.15	0	0.00	14.15	5	5,985	0.08%
2023/06/26	2	14.35	0	0.00	14.40	2	5,939	0.03%
2023/06/20	10	14.60	3	14.60	14.55	7	5,895	0.12%
2023/06/19	2	14.55	1	14.60	14.50	1	5,906	0.02%
2023/06/16	20	14.65	0	0.00	14.60	20	5,887	0.34%
2023/06/15	2	14.60	0	0.00	14.55	2	5,862	0.03%
2023/06/14	2	14.65	1	14.70	14.65	1	5,828	0.02%
2023/06/08	1	14.95	2	14.75	14.95	-1	5,535	-0.02%
2023/06/07	1	14.30	0	0.00	14.50	1	5,193	0.02%
2023/06/06	1.3	14.42	0	0.00	14.25	1.3	5,100	0.03%
2023/06/02	2	14.10	16	14.02	14.05	-14	4,950	-0.28%
2023/05/29	0	0.00	5	13.90	13.85	-5	4,847	-0.10%
2023/05/25	0	0.00	1	13.65	13.65	-1	4,836	-0.02%
2023/05/23	0	0.00	2	13.65	13.75	-2	4,862	-0.04%
2023/05/18	7	13.24	1	13.40	13.45	6	4,776	0.13%
2023/05/16	0	0.00	0.6	13.20	13.25	-0.6	4,571	-0.01%
2023/05/15	1	13.00	0	0.00	13.10	1	4,554	0.02%
2023/05/10	0	0.00	1	13.85	13.85	-1	4,121	-0.02%
2023/05/08	0	0.00	12	14.06	14.05	-12	4,056	-0.30%
2023/05/04	0	0.00	2	13.95	14.10	-2	4,009	-0.05%
2023/05/03	0	0.00	1	13.80	13.95	-1	3,936	-0.03%
2023/04/28	0	0.00	1.4	13.64	13.70	-1.4	3,942	-0.04%
2023/04/27	0.2	13.55	0	13.50	13.50	0.2	3,900	0.00%
2023/04/26	0	0.00	2	13.60	13.60	-2	3,866	-0.05%
2023/04/21	0	0.00	9	13.45	13.45	-9	3,672	-0.25%
2023/04/20	1.8	13.47	52	13.75	13.70	-50.2	3,588	-1.40%
2023/04/19	3.4	13.81	2	13.88	13.85	1.4	3,503	0.04%
2023/04/18	1	13.40	0	0.00	13.40	1	3,290	0.03%
2023/04/17	0	0.00	31.1	13.40	13.35	-31.1	3,165	-0.98%
2023/04/14	0	0.00	16	13.00	13.70	-16	2,893	-0.55%
2023/04/12	0	0.00	1	12.50	12.50	-1	2,565	-0.04%
2023/04/11	0	0.00	3	12.35	12.45	-3	2,578	-0.12%
2023/03/24	0	0.00	1	12.10	12.10	-1	2,521	-0.04%
2023/03/23	0	0.00	7	12.13	12.20	-7	2,516	-0.28%
2023/03/20	0	0.00	2	12.10	12.00	-2	2,494	-0.08%
2023/03/17	0	0.00	10	11.65	11.85	-10	2,424	-0.41%
2023/03/16	0	0.00	2	11.50	11.55	-2	2,407	-0.08%
2023/03/14	2	11.75	0	0.00	11.75	2	2,385	0.08%
2023/03/10	2	11.95	3	12.00	11.90	-1	2,384	-0.04%
2023/03/09	3	12.22	0	12.35	12.20	3	2,402	0.12%
2023/03/08	1	12.30	1.3	12.32	12.30	-0.3	2,451	-0.01%
2023/03/07	4	12.15	2	12.35	12.35	2	2,459	0.08%
2023/03/06	0	0.00	1.1	11.96	12.10	-1.1	2,436	-0.04%
2023/03/03	2	11.85	0	0.00	11.85	2	2,433	0.08%
2023/02/24	35	12.05	1	12.10	12.15	34	2,349	1.45%
2023/02/23	0	0.00	4	12.05	12.05	-4	2,322	-0.17%
2023/02/22	0	0.00	2	11.95	11.95	-2	2,310	-0.09%
2023/02/21	2	11.90	0	0.00	11.95	2	2,276	0.09%
2023/02/20	4	11.83	0	0.00	11.85	4	2,282	0.18%
2023/02/17	2	11.75	0	0.00	11.75	2	2,284	0.09%
2023/02/16	15	11.77	0	0.00	11.75	15	2,286	0.66%
2023/02/15	4	11.90	0	0.00	11.85	4	2,308	0.17%
2023/02/13	12.5	11.94	0	0.00	11.90	12.5	2,345	0.53%
2023/02/09	1	12.25	0	0.00	12.15	1	2,272	0.04%
2023/02/08	0	0.00	1	12.20	12.35	-1	2,216	-0.05%
2023/02/03	1	11.90	0	0.00	11.95	1	2,120	0.05%
2023/02/02	0	0.00	10	11.65	11.75	-10	2,055	-0.49%
2023/01/30	0	0.00	1	11.60	11.50	-1	2,063	-0.05%
2023/01/09	2	11.30	4	11.29	11.30	-2	2,227	-0.09%
2023/01/03	0	0.00	0.1	10.75	10.75	-0.1	2,244	0.00%
2022/12/29	3	10.77	0	0.00	10.70	3	2,271	0.13%
2022/12/28	7	11.00	0	0.00	11.00	7	2,225	0.31%
2022/12/22	15	11.10	0	0.00	11.10	15	2,244	0.67%
2022/12/19	1	11.20	0	0.00	11.20	1	2,311	0.04%
2022/12/16	0	0.00	12	11.47	11.50	-12	2,288	-0.52%
2022/12/14	2	11.40	0	0.00	11.50	2	2,259	0.09%
2022/12/08	0	0.00	10	11.50	11.40	-10	2,270	-0.44%
2022/12/06	9	11.54	0	0.00	11.55	9	2,240	0.40%
2022/12/05	3	11.70	3	11.75	11.70	0	2,228	0.00%
2022/12/02	3	11.65	3	11.85	11.65	0	2,217	0.00%
2022/12/01	5	11.75	0	0.00	11.75	5	2,188	0.23%
2022/11/25	10	11.30	0	0.00	11.35	10	2,043	0.49%
2022/11/21	0	0.00	2	11.05	11.10	-2	2,092	-0.10%
2022/11/18	2	10.95	0	0.00	10.95	2	2,092	0.10%
2022/11/15	0	0.00	1	11.25	11.25	-1	2,061	-0.05%
2022/11/14	0	0.00	67	11.05	11.10	-67	2,030	-3.30%
2022/11/11	2	10.95	10	10.98	11.00	-8	2,017	-0.40%
2022/11/09	0	0.00	1	10.70	10.75	-1	1,968	-0.05%
2022/11/07	0	0.00	4	10.35	10.40	-4	1,972	-0.20%
2022/11/04	4	10.15	0	0.00	10.30	4	1,997	0.20%
2022/11/03	0	0.00	2	10.20	10.25	-2	2,016	-0.10%
2022/11/02	0	0.00	5	10.26	10.30	-5	2,019	-0.25%
2022/10/28	0	0.00	2	10.25	10.00	-2	2,047	-0.10%
2022/10/25	2	9.85	0	0.00	9.85	2	1,993	0.10%
2022/10/24	2	10.05	0	0.00	9.97	2	1,975	0.10%
2022/10/21	0	0.00	2	10.05	10.00	-2	1,992	-0.10%
2022/10/20	15	9.88	0	0.00	10.00	15	1,975	0.76%
2022/10/19	3	10.20	0	0.00	10.05	3	1,874	0.16%
2022/10/17	3	9.93	0	0.00	10.05	3	1,874	0.16%
2022/10/14	0	0.00	1	10.15	10.15	-1	1,853	-0.05%
2022/10/13	10	10.00	2	10.05	10.05	8	1,868	0.43%
2022/10/12	2	10.20	0	0.00	10.25	2	1,862	0.11%
2022/10/07	1	10.40	0	0.00	10.40	1	1,924	0.05%
2022/10/04	1	10.50	0	0.00	10.50	1	2,318	0.04%
2022/09/30	0	0.00	30	10.36	10.55	-30	2,452	-1.22%
2022/09/29	5	10.35	0	0.00	10.40	5	2,465	0.20%
2022/09/28	1	10.20	0	0.00	10.10	1	2,469	0.04%
2022/09/27	1	10.70	0	0.00	10.50	1	2,460	0.04%
2022/09/26	6	10.76	0	0.00	10.75	6	2,447	0.25%
2022/09/23	4	10.94	0	0.00	11.00	4	2,467	0.16%
2022/09/22	6	11.00	0	0.00	11.00	6	2,506	0.24%
2022/09/21	2	11.05	0	0.00	11.15	2	2,535	0.08%
2022/09/20	0	0.00	1.1	11.15	11.20	-1.1	2,512	-0.04%
2022/09/16	6	11.26	0	0.00	11.05	6	2,559	0.23%
2022/09/14	1	11.50	0	0.00	11.50	1	2,539	0.04%
2022/09/08	0	0.00	3	11.45	11.55	-3	2,731	-0.11%
2022/09/07	10	11.30	0	0.00	11.30	10	2,749	0.36%
2022/09/05	1	11.65	0	0.00	11.55	1	2,787	0.04%
2022/09/02	1	11.75	0	0.00	11.75	1	2,820	0.04%
2022/08/29	20	11.90	0	0.00	11.90	20	2,799	0.71%
2022/08/26	4	12.15	4	12.35	12.20	0	2,794	0.00%
2022/08/25	20	12.10	0	0.00	12.10	20	2,783	0.72%
2022/08/24	21	12.15	0.1	12.05	12.05	20.9	2,796	0.75%
2022/08/23	23	12.18	2	12.10	12.00	21	2,813	0.75%
2022/08/22	20	12.15	0	0.00	12.20	20	2,846	0.70%
2022/08/19	0	0.00	3	12.30	12.30	-3	2,876	-0.10%
2022/08/17	3	12.20	0	0.00	12.20	3	2,906	0.10%
2022/08/16	5	12.20	0	0.00	12.25	5	2,914	0.17%
2022/08/12	0.1	12.20	4	12.15	12.20	-3.9	2,893	-0.13%
2022/08/10	3	11.53	1	11.55	11.60	2	2,893	0.07%
2022/08/09	1	11.55	0	0.00	11.60	1	2,902	0.03%
2022/08/08	0	0.00	3.6	11.45	11.50	-3.6	2,974	-0.12%
2022/08/05	0	0.00	0.2	11.38	11.50	-0.2	3,024	0.00%
2022/08/03	2	11.18	0	0.00	11.15	2	3,230	0.06%
2022/08/02	1	11.30	0	0.00	11.25	1	3,263	0.03%
2022/08/01	13	11.55	0	0.00	11.55	13	3,330	0.39%
2022/07/21	1	11.10	0	0.00	11.15	1	3,474	0.03%
2022/07/19	1	10.95	0	0.00	11.00	1	3,590	0.03%
2022/07/18	3	10.88	0	0.00	10.85	3	3,611	0.08%
2022/07/15	11	10.85	0	0.00	10.75	11	3,589	0.31%
2022/07/14	2.1	11.01	24	11.13	11.15	-21.9	3,542	-0.62%
2022/07/13	17	12.61	12	12.60	12.65	5	3,433	0.15%
2022/07/12	2	12.85	1	12.60	12.50	1	3,354	0.03%
2022/07/11	13.3	13.42	21	13.35	13.20	-7.8	3,228	-0.24%
2022/07/08	0	0.00	9	13.64	13.60	-9	3,170	-0.28%
2022/07/07	4.1	13.48	0	0.00	13.65	4.1	3,146	0.13%
2022/07/06	1.4	13.58	0	0.00	13.60	1.4	3,146	0.04%
2022/07/05	8	13.69	0	0.00	13.90	8	3,343	0.24%
2022/07/04	10.1	13.50	0	0.00	13.60	10.1	3,543	0.29%
2022/07/01	10	13.60	0.1	13.70	13.55	9.9	3,574	0.28%
2022/06/30	2	14.00	0	0.00	14.00	2	3,545	0.06%
2022/06/29	0	0.00	5	14.30	14.20	-5	3,523	-0.14%
2022/06/27	10	14.35	17	14.45	14.50	-7	3,545	-0.20%
2022/06/24	0	0.00	4.3	14.25	14.30	-4.3	3,536	-0.12%
2022/06/23	0	14.20	0	0.00	14.15	0	3,532	0.00%
2022/06/22	0	0.00	5	14.05	14.10	-5	3,549	-0.14%
2022/06/20	1	13.90	0	14.35	13.90	1	3,501	0.03%
2022/06/17	0.3	14.15	1	14.05	14.05	-0.7	3,441	-0.02%
2022/06/13	6	14.30	0	0.00	14.30	6	3,482	0.17%
2022/06/10	3	14.60	0	0.00	14.65	3	3,465	0.09%
2022/06/09	5	14.80	4	14.80	14.80	1	3,451	0.03%
2022/06/08	0.2	14.79	0	0.00	14.85	0.2	3,455	0.01%
2022/06/07	2	14.75	2	14.75	14.70	0	3,483	0.00%
2022/06/02	0	0.00	1.3	14.84	14.80	-1.3	3,560	-0.04%
2022/06/01	10	14.80	0	0.00	14.80	10	3,667	0.27%
2022/05/31	0.1	14.90	0	0.00	14.85	0.1	3,668	0.00%
2022/05/30	2	14.60	0	0.00	14.85	2	3,660	0.05%
2022/05/27	0	0.00	4	14.33	14.40	-4	3,644	-0.11%
2022/05/24	0	0.00	1	14.00	14.00	-1	3,773	-0.03%
2022/05/23	1	14.05	0	0.00	14.10	1	3,752	0.03%
2022/05/20	25	14.11	0	0.00	14.10	25	3,806	0.66%
2022/05/19	3	14.08	0	0.00	14.05	3	3,809	0.08%
2022/05/18	12	14.31	0.2	14.45	14.40	11.8	3,797	0.31%
2022/05/17	21	14.15	7	14.15	14.15	14	3,788	0.37%
2022/05/16	38	14.24	0	0.00	14.10	38	3,786	1.00%
2022/05/13	35	14.15	1	14.15	14.25	34	3,752	0.91%
2022/05/12	6	14.30	3	14.25	14.00	3	3,756	0.08%
2022/05/11	14	14.89	0	0.00	14.85	14	3,613	0.39%
2022/05/10	15	15.08	4	15.00	15.15	11	3,549	0.31%
2022/05/09	11	15.33	0	0.00	15.15	11	3,531	0.31%
2022/05/06	24	15.70	1	15.65	15.75	23	3,470	0.66%
2022/05/05	1	15.95	9	15.94	15.90	-8	3,496	-0.23%
2022/05/04	1	15.85	0	0.00	15.85	1	3,518	0.03%
2022/05/03	17	15.80	0	0.00	15.85	17	3,563	0.48%
2022/04/29	1	15.70	3	15.80	15.70	-2	3,607	-0.06%
2022/04/28	6	15.55	4	15.55	15.55	2	3,654	0.05%
2022/04/27	5	15.65	0	0.00	15.55	5	3,652	0.14%
2022/04/26	1	16.00	0	0.00	15.90	1	3,649	0.03%
2022/04/25	14	15.86	0	0.00	15.80	14	3,616	0.39%
2022/04/22	4	16.15	6	16.15	16.20	-2	3,596	-0.06%
2022/04/21	0.1	16.30	0	0.00	16.30	0.1	3,637	0.00%
2022/04/18	12	16.10	0	0.00	16.00	12	3,853	0.31%
2022/04/15	0	0.00	2	16.25	16.20	-2	3,856	-0.05%
2022/04/14	0	16.25	0	0.00	16.25	0	3,887	0.00%
2022/04/13	8	16.23	0	0.00	16.25	8	3,907	0.20%
2022/04/11	9	16.32	0	0.00	16.30	9	3,900	0.23%
2022/04/08	26	16.67	8.3	16.67	16.70	17.7	3,776	0.47%
2022/04/07	0	0.00	1	16.15	16.15	-1	3,597	-0.03%
2022/04/06	1	16.45	0	0.00	16.40	1	3,604	0.03%
2022/03/31	0	0.00	5	16.55	16.45	-5	3,645	-0.14%
2022/03/30	0	16.45	6.7	16.46	16.45	-6.7	3,631	-0.18%
2022/03/29	0.3	16.40	0	0.00	16.45	0.3	3,606	0.01%
2022/03/28	0	0.00	20	16.30	16.35	-20	3,606	-0.55%
2022/03/24	0	0.00	3	16.30	16.35	-3	3,607	-0.08%
2022/03/21	0	0.00	3	16.35	16.40	-3	3,604	-0.08%
2022/03/18	0.3	16.20	8	16.20	16.25	-7.7	3,629	-0.21%
2022/03/15	0.4	15.80	0	0.00	15.75	0.4	3,562	0.01%
2022/03/14	20	15.88	0	0.00	15.90	20	3,624	0.55%
2022/03/09	0	0.00	0.4	15.45	15.40	-0.4	3,615	-0.01%
2022/03/08	15	15.08	0	0.00	15.05	15	3,614	0.41%
2022/03/07	12	15.45	0	0.00	15.30	12	3,576	0.34%
2022/03/04	10	15.88	0	0.00	15.90	10	3,506	0.29%
2022/03/03	10	16.05	0	0.00	16.05	10	3,539	0.28%
2022/03/01	5	16.00	0	0.00	16.00	5	3,578	0.14%
2022/02/25	1	15.75	0	0.00	15.70	1	3,584	0.03%
2022/02/24	9	15.89	10	15.85	15.75	-1	3,581	-0.03%
2022/02/22	11	16.10	0	0.00	16.05	11	3,614	0.30%
2022/02/16	5	16.25	10	16.25	16.35	-5	3,905	-0.13%
2022/02/15	1	16.35	0	0.00	16.20	1	3,950	0.03%
2022/02/14	3	16.25	11	16.25	16.25	-8	3,939	-0.20%
2022/02/11	0	0.00	2	16.65	16.70	-2	4,013	-0.05%
2022/02/09	2	16.75	10	16.80	16.80	-8	4,128	-0.19%
2022/02/07	0	0.00	2	16.55	16.55	-2	4,117	-0.05%
2022/01/26	3	16.25	0	0.00	16.15	3	4,087	0.07%
2022/01/25	2	16.15	0	0.00	16.15	2	4,076	0.05%
2022/01/24	10	16.10	0	0.00	16.35	10	4,037	0.25%
2022/01/21	1	16.55	0	0.00	16.45	1	4,014	0.02%
2022/01/19	2	16.65	0	0.00	16.60	2	3,927	0.05%
2022/01/18	10	16.85	0	0.00	16.90	10	3,853	0.26%
2022/01/17	3.9	16.89	0	0.00	16.85	3.9	3,856	0.10%
2022/01/13	4	17.20	15	17.20	17.25	-11	3,746	-0.29%
2022/01/12	0.6	17.00	0	0.00	16.95	0.6	3,653	0.02%
2022/01/10	0	0.00	4	17.01	16.95	-4	3,550	-0.11%
2022/01/06	0	0.00	19	16.85	16.90	-19	3,477	-0.55%
2022/01/04	0	0.00	30	16.95	16.95	-30	3,433	-0.87%
2022/01/03	2	17.03	20	17.13	16.95	-18	3,413	-0.53%
2021/12/30	0	0.00	1	16.90	16.95	-1	3,322	-0.03%
2021/12/29	2	16.85	1	16.85	16.90	1	3,309	0.03%
2021/12/27	10	16.70	0	0.00	16.75	10	3,314	0.30%
2021/12/22	10	16.40	0	0.00	16.40	10	3,322	0.30%
2021/12/20	1	16.25	2	16.30	16.30	-1	3,307	-0.03%
2021/12/14	11	16.59	0	0.00	16.40	11	3,425	0.32%
2021/12/13	50	16.72	0	0.00	16.75	50	3,396	1.47%
2021/12/10	0	0.00	10	16.75	16.75	-10	3,389	-0.29%
2021/12/09	0	0.00	21.2	16.75	16.70	-21.2	3,390	-0.63%
2021/12/07	1	16.30	0	0.00	16.45	1	3,319	0.03%
2021/12/06	0	0.00	0.2	16.35	16.35	-0.2	3,321	-0.01%
2021/12/02	0	0.00	2	16.10	16.20	-2	3,336	-0.06%
2021/12/01	0	0.00	6.2	16.15	16.25	-6.2	3,337	-0.19%
2021/11/29	5	16.10	2	16.20	16.10	3	3,310	0.09%
2021/11/26	4	16.20	0	0.00	16.25	4	3,281	0.12%
2021/11/25	0	0.00	5	16.60	16.65	-5	3,253	-0.15%
2021/11/23	0	0.00	6	16.70	16.55	-6	3,295	-0.18%
2021/11/22	0	0.00	1	16.70	16.75	-1	3,277	-0.03%
2021/11/19	0	0.00	6	16.66	16.70	-6	3,250	-0.18%
2021/11/18	0	0.00	15.2	16.56	16.80	-15.2	3,182	-0.48%
2021/11/17	0	0.00	12	16.38	16.50	-12	2,998	-0.40%
2021/11/16	0	0.00	5.3	16.10	16.15	-5.3	2,911	-0.18%
2021/11/15	4	16.08	2	16.10	16.10	2	2,937	0.07%
2021/11/11	11	15.65	2	15.75	15.75	9	2,987	0.30%
2021/11/10	0	0.00	11	15.65	15.70	-11	3,100	-0.35%
2021/11/09	23	15.79	0	0.00	15.65	23	3,038	0.76%
2021/11/08	0	0.00	7	15.55	15.70	-7	3,053	-0.23%
2021/11/05	1	15.15	0	0.00	15.25	1	3,039	0.03%
2021/11/04	1	15.30	17	15.29	15.20	-16	3,097	-0.52%
2021/11/03	16	15.20	0	0.00	15.30	16	3,169	0.50%
2021/10/29	0	0.00	3	15.05	15.15	-3	3,207	-0.09%
2021/10/22	0	0.00	2	15.38	15.35	-2	3,866	-0.05%
2021/10/21	0	0.00	5	15.40	15.50	-5	4,070	-0.12%
2021/10/19	0	0.00	2.2	15.24	15.20	-2.2	4,289	-0.05%
2021/10/18	0	0.00	1	15.20	15.20	-1	4,341	-0.02%
2021/10/12	50	14.90	0	0.00	14.90	50	4,732	1.06%
2021/10/08	0	0.00	2	15.10	15.05	-2	4,850	-0.04%
2021/10/06	5	14.95	0	0.00	15.00	5	5,019	0.10%
2021/10/05	6	14.53	0	0.00	14.90	6	5,051	0.12%
2021/10/01	37	14.91	0	0.00	14.95	37	5,133	0.72%
2021/09/29	0	0.00	50	15.23	15.20	-50	5,348	-0.93%
2021/09/24	0	0.00	10	15.35	15.30	-10	5,601	-0.18%
2021/09/23	0	0.00	20	15.20	15.25	-20	5,726	-0.35%
2021/09/22	2	14.98	0	0.00	14.95	2	5,777	0.03%
2021/09/17	10	15.45	0	0.00	15.25	10	5,779	0.17%
2021/09/14	4	15.61	0	0.00	15.60	4	5,913	0.07%
2021/09/13	0	0.00	14	15.59	15.60	-14	5,957	-0.24%
2021/09/10	6	15.30	0	0.00	15.30	6	6,058	0.10%
2021/09/08	5	15.35	0	0.00	15.25	5	6,181	0.08%
2021/09/07	2	15.33	1	15.40	15.30	1	6,218	0.02%
2021/09/02	2	15.75	2	15.80	15.70	0	6,336	0.00%
2021/09/01	3	15.85	0	0.00	15.85	3	6,414	0.05%
2021/08/31	9	15.78	0	0.00	15.85	9	6,467	0.14%
2021/08/30	2	15.80	1	15.75	15.85	1	6,613	0.02%
2021/08/25	1	15.45	1	15.45	15.55	0	6,761	0.00%
2021/08/24	0	0.00	1	15.20	15.50	-1	6,853	-0.01%
2021/08/23	1	15.10	0.1	15.20	15.15	0.9	6,982	0.01%
2021/08/20	0	0.00	3	15.05	14.95	-3	7,200	-0.04%
2021/08/19	3.5	15.00	0	0.00	15.00	3.5	7,318	0.05%
2021/08/17	10	14.80	0	0.00	14.75	10	7,374	0.14%
2021/08/16	38	14.93	7	14.75	14.75	31	7,425	0.42%
2021/08/13	10	15.38	6	15.35	15.25	4	7,547	0.05%
2021/08/12	2	15.55	3	15.58	15.60	-1	7,632	-0.01%
2021/08/11	27	15.69	0	0.00	15.65	27	7,764	0.35%
2021/08/10	2	15.90	10	16.00	15.95	-8	7,977	-0.10%
2021/08/09	13	16.11	2	15.95	16.20	11	8,277	0.13%
2021/08/06	4	15.90	8	15.90	15.90	-4	8,449	-0.05%
2021/08/04	0	0.00	6	15.92	15.95	-6	9,585	-0.06%
2021/08/03	2	15.85	0	0.00	15.75	2	10,126	0.02%
2021/08/02	4	15.85	0	0.00	15.90	4	10,576	0.04%
2021/07/30	17	16.10	13	16.06	16.00	4	10,694	0.04%
2021/07/29	5	17.20	0	0.00	17.20	5	10,756	0.05%
2021/07/28	14	16.92	0.4	17.05	17.05	13.6	10,864	0.13%
2021/07/27	5	17.35	0	0.00	17.20	5	11,249	0.04%
2021/07/26	1	17.50	3	17.55	17.50	-2	11,528	-0.02%
2021/07/23	1	17.70	2.5	17.68	17.70	-1.5	12,031	-0.01%
2021/07/22	0	0.00	12	17.45	17.45	-12	12,240	-0.10%
2021/07/21	8.2	17.41	0	0.00	17.40	8.2	12,592	0.07%
2021/07/20	18	17.48	5	17.45	17.45	13	13,084	0.10%
2021/07/19	18	17.73	11	17.75	17.80	7	13,321	0.05%
2021/07/16	5.5	17.65	9	17.71	17.70	-3.5	14,103	-0.02%
2021/07/15	0.5	17.35	3.5	17.44	17.60	-3	14,383	-0.02%
2021/07/14	2	17.20	0	0.00	17.25	2	14,753	0.01%
2021/07/13	11	17.38	10.8	17.25	17.20	0.2	15,516	0.00%
2021/07/12	0	0.00	2	17.40	17.35	-2	15,851	-0.01%
2021/07/09	10	17.20	6	17.20	17.25	4	16,041	0.02%
2021/07/08	0	0.00	1	17.30	17.30	-1	16,191	-0.01%
2021/07/07	4	17.15	1	17.40	17.15	3	16,401	0.02%
2021/07/06	0	0.00	4	17.39	17.45	-4	16,643	-0.02%
2021/07/05	2	17.10	3	17.13	17.20	-1	16,652	-0.01%
2021/07/02	5	17.00	10	17.00	16.90	-5	16,708	-0.03%
2021/07/01	43	17.03	16	16.93	16.95	27	16,780	0.16%
2021/06/30	20	16.85	17	16.90	16.95	3	16,878	0.02%
2021/06/29	4	16.68	0	0.00	16.65	4	16,922	0.02%
2021/06/28	15	16.85	10.5	16.75	16.85	4.5	17,096	0.03%
2021/06/25	18	16.81	1	16.75	16.70	17	17,300	0.10%
2021/06/24	2	16.80	50	16.80	16.85	-48	17,433	-0.28%
2021/06/23	5	16.50	0	0.00	16.50	5	17,774	0.03%
2021/06/22	4	16.33	7	16.35	16.35	-3	18,269	-0.02%
2021/06/21	27	16.14	10	16.10	16.10	17	18,332	0.09%
2021/06/18	3	16.40	10	16.55	16.40	-7	18,345	-0.04%
2021/06/17	2	16.45	0	0.00	16.60	2	18,306	0.01%
2021/06/16	11	16.57	0	0.00	16.55	11	18,454	0.06%
2021/06/15	76	16.62	0	0.00	16.65	76	18,507	0.41%
2021/06/10	44	16.64	16	16.79	16.80	28	18,535	0.15%
2021/06/09	27	16.87	8	16.86	16.75	19	18,714	0.10%
2021/06/08	2	17.03	0	0.00	17.00	2	18,820	0.01%
2021/06/07	14	17.34	20	17.10	17.10	-6	19,045	-0.03%
2021/06/04	4	17.55	1	17.55	17.50	3	18,928	0.02%
2021/06/03	4	17.73	2	17.75	17.75	2	18,984	0.01%
2021/06/02	1	17.75	1	17.60	17.70	0	19,069	0.00%
2021/06/01	15	17.58	2	17.48	17.70	13	18,996	0.07%
2021/05/31	9	17.62	3	17.68	17.50	6	18,961	0.03%
2021/05/28	13.1	17.43	24	17.68	17.65	-10.9	18,896	-0.06%
2021/05/27	4	16.85	3	16.95	17.20	1	18,879	0.01%
2021/05/26	14	16.85	0	0.00	16.95	14	18,956	0.07%
2021/05/25	21	16.80	65	16.80	16.80	-44	19,022	-0.23%
2021/05/24	4	16.70	0.9	16.67	16.65	3.1	18,996	0.02%
2021/05/21	18	16.55	19.9	16.45	16.65	-1.9	18,932	-0.01%
2021/05/20	16	16.01	15	16.16	16.10	1	18,760	0.01%
2021/05/19	21	16.02	0	0.00	16.25	21	18,665	0.11%
2021/05/18	15	15.95	26.5	15.82	16.20	-11.5	18,597	-0.06%
2021/05/17	42	15.20	11	15.42	15.00	31	18,403	0.17%
2021/05/14	34.2	16.20	5	16.26	16.20	29.2	18,194	0.16%
2021/05/13	7.9	16.26	31	16.18	16.10	-23.1	17,976	-0.13%
2021/05/12	64.1	16.83	41	16.40	16.40	23.1	17,636	0.13%
2021/05/11	44.5	18.13	111	17.90	17.95	-66.5	16,906	-0.39%	大賣/
2021/05/10	25	18.35	5	18.64	18.55	20	16,422	0.12%
2021/05/07	6	18.31	1	18.55	18.60	5	15,989	0.03%
2021/05/06	11	18.52	10.1	18.51	18.45	0.9	15,900	0.01%
2021/05/05	12	18.53	10	18.70	18.45	2	15,720	0.01%
2021/05/04	34	18.37	35.1	17.94	18.05	-1.1	15,494	-0.01%
2021/05/03	24	19.14	0.1	19.05	18.95	23.9	14,976	0.16%
2021/04/29	7	18.98	67	18.78	19.30	-60	14,545	-0.41%
2021/04/28	22	18.54	13.1	18.50	18.45	8.9	14,027	0.06%
2021/04/27	149	18.89	101	18.80	18.75	48	13,826	0.35%	大買/大賣/
2021/04/26	5	18.80	2.3	18.99	18.95	2.7	13,475	0.02%
2021/04/23	8	18.27	3	18.38	18.40	5	13,019	0.04%
2021/04/22	91	18.55	74.1	18.62	18.50	16.9	12,820	0.13%
2021/04/21	35	18.12	21	18.45	18.45	14	12,099	0.12%
2021/04/20	47	18.27	7	18.30	18.30	40	11,991	0.33%
2021/04/19	15	18.48	26.5	18.59	18.95	-11.5	11,847	-0.10%
2021/04/16	9	17.45	5.4	17.21	17.70	3.6	11,440	0.03%
2021/04/15	1	16.75	1	16.80	16.80	0	11,678	0.00%
2021/04/14	0	0.00	21.5	16.33	16.45	-21.5	12,089	-0.18%
2021/04/13	22	16.68	8	16.53	16.35	14	12,530	0.11%
2021/04/12	12	16.51	1	16.30	16.55	11	12,421	0.09%
2021/04/09	6	16.03	0	0.00	16.05	6	12,301	0.05%
2021/04/08	1	16.05	4	16.00	16.05	-3	12,582	-0.02%
2021/04/07	5	15.80	0	0.00	15.95	5	13,102	0.04%
2021/04/06	9	15.90	8	15.89	15.85	1	13,097	0.01%
2021/04/01	1.5	15.60	2	15.58	15.65	-0.5	12,953	0.00%
2021/03/31	6	15.47	19	15.47	15.60	-13	12,884	-0.10%
2021/03/30	2	15.38	0	0.00	15.45	2	12,676	0.02%
2021/03/29	3	15.10	7	15.16	15.20	-4	12,468	-0.03%
2021/03/26	16	15.05	0	0.00	15.10	16	12,538	0.13%
2021/03/25	13	15.45	7	15.25	15.40	6	12,267	0.05%
2021/03/24	1	14.85	108	14.85	14.85	-107	11,840	-0.90%	大賣/鉅額交易
2021/03/23	103	14.75	140	14.66	14.70	-37	11,769	-0.31%	大買/大賣/
2021/03/22	0	0.00	6	14.80	14.85	-6	11,719	-0.05%
2021/03/19	0	0.00	11.8	14.79	14.80	-11.8	11,743	-0.10%
2021/03/18	3	14.65	9	14.70	14.70	-6	11,635	-0.05%
2021/03/17	0	0.00	1	14.45	14.55	-1	11,632	-0.01%
2021/03/15	10	14.50	0	0.00	14.50	10	11,914	0.08%
2021/03/12	6	14.30	10	14.30	14.40	-4	12,001	-0.03%
2021/03/11	0	0.00	1	14.35	14.30	-1	12,099	-0.01%
2021/03/10	0	0.00	50	14.20	14.20	-50	12,004	-0.42%
2021/03/09	0	0.00	52	14.25	14.25	-52	12,166	-0.43%
2021/03/08	4	14.25	0	0.00	14.20	4	12,121	0.03%
2021/03/05	47	14.10	0	0.00	14.10	47	12,101	0.39%
2021/03/04	5	14.05	1	14.00	14.15	4	12,235	0.03%
2021/03/03	0	0.00	105	14.11	14.15	-105	12,233	-0.86%	大賣/鉅額交易
2021/03/02	106	13.96	0	0.00	13.90	106	12,162	0.87%	大買/鉅額交易
2021/02/26	103	13.95	100	14.00	14.10	3	12,090	0.02%	大買/
2021/02/25	1	14.30	1	14.20	14.35	0	11,958	0.00%
2021/02/24	3	14.10	0	0.00	14.15	3	11,979	0.03%
2021/02/23	50	14.18	20	14.20	14.25	30	12,040	0.25%
2021/02/22	1	14.10	1	14.10	14.05	0	12,088	0.00%
2021/02/19	65	14.00	6	14.01	14.10	59	12,033	0.49%
2021/02/18	0	0.00	2	14.05	14.20	-2	12,008	-0.02%
2021/02/17	105	13.85	181	13.93	14.00	-76	11,930	-0.64%	大買/大賣/
2021/02/05	82	13.85	0	0.00	13.85	82	11,820	0.69%
2021/02/04	1	13.70	0	0.00	13.65	1	11,740	0.01%
2021/02/03	11	13.60	5	13.65	13.65	6	11,912	0.05%
2021/02/01	40	13.25	0	0.00	13.55	40	11,995	0.33%
2021/01/28	73.7	13.58	0	0.00	13.55	73.7	11,840	0.62%
2021/01/27	7	13.84	0	0.00	13.75	7	11,748	0.06%
2021/01/26	0	0.00	2	14.00	13.80	-2	11,710	-0.02%
2021/01/25	6	13.81	6.1	13.81	13.80	-0.1	11,636	0.00%
2021/01/22	0	0.00	63	13.85	13.95	-63	11,593	-0.54%
2021/01/21	21	13.85	45	13.90	13.90	-24	11,551	-0.21%
2021/01/20	95.1	13.88	30	13.89	13.75	65.1	11,437	0.57%
2021/01/19	5	14.20	0	0.00	14.15	5	11,285	0.04%
2021/01/18	5	13.70	0	0.00	14.15	5	11,226	0.04%
2021/01/15	17	13.96	0	0.00	13.95	17	11,118	0.15%
2021/01/14	36	14.21	0	0.00	14.15	36	10,973	0.33%
2021/01/13	3	14.32	96.1	14.27	14.40	-93.1	10,826	-0.86%
2021/01/12	65	14.26	1	14.35	14.05	64	10,566	0.61%
2021/01/11	41	14.73	7	14.96	14.75	34	10,218	0.33%
2021/01/08	67	15.27	51	14.97	15.20	16	9,826	0.16%
2021/01/07	163	15.10	18.5	14.94	15.15	144.5	9,139	1.58%	大買/鉅額交易
2021/01/06	25	14.66	12.4	14.20	14.20	12.7	8,507	0.15%
2021/01/05	5	13.85	0	0.00	13.90	5	7,848	0.06%
2021/01/04	29	13.75	7	13.83	13.95	22	7,708	0.29%
2020/12/31	15	13.64	0.7	13.55	13.55	14.3	7,479	0.19%
2020/12/30	21	13.95	12	13.77	14.10	9	7,039	0.13%
2020/12/29	1	13.40	1	13.35	13.35	0	6,360	0.00%
2020/12/28	0	0.00	10	13.20	13.30	-10	6,271	-0.16%
2020/12/25	10	12.95	0	0.00	13.05	10	6,174	0.16%
2020/12/24	1	12.95	3.1	12.93	13.00	-2.1	6,143	-0.03%
2020/12/23	0	0.00	3	12.95	12.85	-3	6,139	-0.05%
2020/12/22	17	13.17	9	13.40	12.80	8	6,121	0.13%
2020/12/21	0	0.00	22	12.95	13.15	-22	6,019	-0.37%
2020/12/18	3	12.70	0	0.00	12.70	3	5,895	0.05%
2020/12/16	0	0.00	2	12.65	12.70	-2	5,906	-0.03%
2020/12/15	17	12.63	30	12.57	12.50	-13	5,998	-0.22%
2020/12/14	12	12.78	1	12.80	12.80	11	5,965	0.18%
2020/12/11	21	12.79	5	12.95	12.90	16	5,938	0.27%
2020/12/10	49	12.84	6	13.02	12.85	43	6,029	0.71%
2020/12/09	0	0.00	6	12.66	12.80	-6	5,909	-0.10%
2020/12/08	11	12.73	1	12.85	12.70	10	5,777	0.17%
2020/12/07	27	12.91	0	0.00	13.00	27	5,465	0.49%
2020/12/04	7	12.50	0	12.55	12.60	7	5,196	0.13%
2020/12/03	21	12.49	15	12.48	12.45	6	5,046	0.12%
2020/12/02	2	12.10	5	12.20	12.20	-3	4,923	-0.06%
2020/12/01	0	0.00	19	12.12	12.20	-19	4,875	-0.39%
2020/11/30	0	0.00	30	11.96	12.00	-30	4,808	-0.62%
2020/11/25	1	11.85	1	11.90	11.85	0	4,952	0.00%
2020/11/24	5	11.80	1	11.80	11.80	4	4,849	0.08%
2020/11/23	5	11.83	25	11.85	11.85	-20	4,791	-0.42%
2020/11/20	0	0.00	8	11.70	11.70	-8	4,659	-0.17%
2020/11/19	0	0.00	16	11.66	11.55	-16	4,556	-0.35%
2020/11/18	7	11.54	25	11.51	11.55	-18	4,477	-0.40%
2020/11/16	0	0.00	70	11.43	11.45	-70	4,629	-1.51%
2020/11/13	0	0.00	0	11.25	11.30	0	4,668	0.00%
2020/11/12	5	11.35	10	11.30	11.30	-5	4,721	-0.11%
2020/11/11	0	0.00	28	11.44	11.50	-28	4,734	-0.59%
2020/11/10	0	0.00	8	11.31	11.20	-8	4,640	-0.17%
2020/11/09	0	0.00	5	11.15	11.15	-5	4,884	-0.10%
2020/11/04	5	10.90	0	0.00	10.95	5	5,568	0.09%
2020/10/29	0	0.00	10	10.85	10.85	-10	6,233	-0.16%
2020/10/23	10	10.98	0	0.00	11.05	10	7,070	0.14%
2020/10/20	0.2	10.80	0	0.00	10.90	0.2	7,853	0.00%
2020/10/16	0	0.00	0	10.75	10.80	0	8,088	0.00%
2020/10/15	0	0.00	2	10.75	10.70	-2	8,231	-0.02%
2020/10/14	10	10.75	0	0.00	10.85	10	8,253	0.12%
2020/10/12	1	10.95	1.1	10.90	10.95	-0.1	8,407	0.00%
2020/09/29	0	0.00	1	10.80	10.70	-1	9,722	-0.01%
2020/09/25	75	10.68	0	0.00	10.60	75	9,952	0.75%
2020/09/24	6	10.57	0	0.00	10.60	6	9,984	0.06%
2020/09/22	10	10.95	0	0.00	11.00	10	9,752	0.10%
2020/09/21	70	11.26	0	0.00	11.20	70	9,691	0.72%
2020/09/18	10	11.23	25	11.42	11.45	-15	9,612	-0.16%
2020/09/17	0.3	11.25	31.3	11.35	11.30	-30.9	9,470	-0.33%
2020/09/15	0	0.00	15	11.18	11.30	-15	9,497	-0.16%
2020/09/14	1	11.00	0	0.00	11.00	1	9,385	0.01%
2020/09/11	21	10.80	0	0.00	10.90	21	9,386	0.22%
2020/09/10	20	10.90	2	10.95	10.95	18	9,350	0.19%
2020/09/09	0	0.00	3	10.90	10.95	-3	9,385	-0.03%
2020/09/08	3	10.95	0	0.00	11.05	3	9,411	0.03%
2020/09/03	50	10.94	0	0.00	10.90	50	9,363	0.53%
2020/09/02	0	0.00	1	11.05	11.05	-1	9,342	-0.01%
2020/09/01	1	11.10	21	11.15	11.10	-20	9,365	-0.21%
2020/08/31	0	0.00	1	11.00	11.00	-1	9,247	-0.01%
2020/08/28	0	0.00	5	10.75	10.85	-5	9,039	-0.06%
2020/08/26	24	10.85	0	0.00	10.80	24	9,034	0.27%
2020/08/25	0	0.00	10	10.75	10.75	-10	9,035	-0.11%
2020/08/21	0	0.00	20	10.75	10.70	-20	8,987	-0.22%
2020/08/20	1	10.35	0	0.00	10.60	1	8,927	0.01%
2020/08/18	2	10.85	2.7	10.85	10.85	-0.7	8,734	-0.01%
2020/08/14	12	10.91	0	0.00	10.85	12	8,622	0.14%
2020/08/13	30	11.00	1	11.00	10.90	29	8,510	0.34%
2020/08/12	3	11.73	26	11.83	11.80	-23	8,192	-0.28%
2020/08/11	1	11.80	0	0.00	11.80	1	7,939	0.01%
2020/08/10	17	11.85	0	0.00	11.85	17	7,715	0.22%
2020/08/07	10	11.75	5	11.75	11.75	5	7,414	0.07%
2020/08/06	20	11.83	1	11.80	11.75	19	7,151	0.27%
2020/08/04	10	11.65	0	0.00	11.70	10	6,782	0.15%
2020/08/03	10	11.65	0	0.00	11.65	10	6,754	0.15%
2020/07/31	11	11.80	39	11.96	11.90	-28	6,653	-0.42%
2020/07/30	0	0.00	57	11.81	12.00	-57	6,447	-0.88%
2020/07/29	11	11.51	3	11.60	11.60	8	6,059	0.13%
2020/07/28	3	11.50	4	11.44	11.35	-1	5,953	-0.02%
2020/07/27	19	11.79	5	12.00	11.60	14	5,733	0.24%
2020/07/24	5	11.50	0	0.00	11.40	5	5,291	0.09%
2020/07/22	0	0.00	23.4	11.80	11.75	-23.4	5,104	-0.46%
2020/07/21	0	0.00	1	11.65	11.70	-1	4,920	-0.02%
2020/07/20	1	11.30	1	11.30	11.35	0	4,755	0.00%
2020/07/17	22	11.44	0	0.00	11.40	22	4,734	0.46%
2020/07/16	1	11.45	0	0.00	11.50	1	4,659	0.02%
2020/07/15	35	11.49	0	0.00	11.40	35	4,603	0.76%
2020/07/14	6	11.54	0	0.00	11.45	6	4,565	0.13%
2020/07/13	5	11.65	10.1	11.60	11.70	-5.1	4,457	-0.11%
2020/07/10	26	11.87	27.1	11.77	11.70	-1.1	4,318	-0.02%
2020/07/09	7	11.70	147	11.72	11.60	-140	3,928	-3.56%	大賣/鉅額交易
2020/07/08	0	0.00	32	11.05	11.15	-32	3,510	-0.91%
2020/07/06	0	0.00	16	10.83	10.90	-16	3,321	-0.48%
2020/07/03	0	0.00	5	10.55	10.55	-5	3,213	-0.16%
2020/07/01	0	0.00	10	10.40	10.40	-10	3,185	-0.31%
2020/06/24	0	0.00	20	10.45	10.45	-20	3,229	-0.62%
2020/06/19	3	10.20	1	10.15	10.25	2	3,164	0.06%
2020/06/16	5	10.10	0	0.00	10.10	5	3,042	0.16%
2020/06/15	10	10.03	0	0.00	10.00	10	3,059	0.33%
2020/06/12	0	0.00	2	10.05	10.10	-2	3,039	-0.07%
2020/06/11	10	10.20	0	0.00	10.15	10	3,002	0.33%
2020/06/10	9	10.40	16.9	10.44	10.45	-7.9	2,991	-0.26%
2020/06/09	0	0.00	30	10.40	10.35	-30	3,033	-0.99%
2020/06/04	20	10.18	0	0.00	10.15	20	2,992	0.67%
2020/06/03	0	0.00	2	10.20	10.20	-2	3,029	-0.07%
2020/05/22	2	9.88	2	9.86	9.82	0	2,939	0.00%
2020/05/18	5	9.96	1	10.00	9.98	4	2,887	0.14%
2020/05/14	8	9.96	0.1	9.93	9.93	7.9	2,841	0.28%
2020/05/12	4	9.97	0	0.00	10.00	4	2,831	0.14%
2020/05/11	0	0.00	1	10.05	10.05	-1	2,824	-0.04%
2020/05/08	0	0.00	4	9.87	9.84	-4	2,795	-0.14%
2020/05/07	0	0.00	3	9.69	9.77	-3	2,784	-0.11%
2020/05/06	1	9.65	0	0.00	9.65	1	2,785	0.04%
2020/05/05	4	9.70	0	0.00	9.68	4	2,798	0.14%
2020/04/30	0	0.00	3	9.82	9.82	-3	2,775	-0.11%
2020/04/29	0	0.00	7	9.56	9.62	-7	2,768	-0.25%
2020/04/28	2	9.45	0	0.00	9.46	2	2,767	0.07%
2020/04/24	5	9.25	5	9.30	9.31	0	2,830	0.00%
2020/04/23	0	0.00	5	9.27	9.30	-5	2,837	-0.18%
2020/04/22	7	9.21	10	9.25	9.24	-3	2,829	-0.11%
2020/04/21	16	9.30	2	9.20	9.16	14	2,817	0.50%
2020/04/17	20	9.57	0	0.00	9.47	20	2,797	0.71%
2020/04/16	6	9.47	0	0.00	9.46	6	2,769	0.22%
2020/04/15	0	0.00	5	9.50	9.58	-5	2,749	-0.18%
2020/04/14	2	9.38	7	9.44	9.42	-5	2,745	-0.18%
2020/04/10	5	9.29	5	9.34	9.36	0	2,752	0.00%
2020/04/09	4	9.35	0	0.00	9.34	4	2,787	0.14%
2020/04/08	4	9.41	5	9.35	9.49	-1	2,956	-0.03%
2020/04/06	15	9.28	5	9.30	9.29	10	4,038	0.25%
2020/04/01	5	9.32	0	0.00	9.33	5	4,047	0.12%
2020/03/31	5.5	9.32	5	9.39	9.38	0.5	4,072	0.01%
2020/03/30	0	0.00	2	9.13	9.21	-2	4,065	-0.05%
2020/03/27	8	9.17	5	9.27	9.19	3	4,072	0.07%
2020/03/26	0.5	8.56	0	0.00	8.56	0.5	4,039	0.01%
2020/03/25	1	8.61	0	0.00	8.63	1	4,188	0.02%
2020/03/19	0	0.00	2	7.88	7.83	-2	4,632	-0.04%
2020/03/18	1	8.37	0	0.00	8.30	1	4,612	0.02%
2020/03/17	5	8.30	5	8.40	8.35	0	4,634	0.00%
2020/03/16	5	8.55	0	0.00	8.52	5	4,672	0.11%
2020/03/13	16	8.55	10	8.64	8.70	6	4,672	0.13%
2020/03/12	0	0.00	5	9.25	9.10	-5	4,666	-0.11%
2020/03/11	1	9.57	0	0.00	9.44	1	4,715	0.02%
2020/03/09	0	0.00	20	9.67	9.64	-20	4,800	-0.42%
2020/03/02	2	9.85	20	9.83	9.81	-18	5,117	-0.35%
2020/02/21	0	0.00	4	10.03	10.00	-4	5,694	-0.07%
2020/02/19	0	0.00	3.9	10.04	10.10	-3.9	6,064	-0.06%
2020/02/12	2	10.10	0	0.00	10.05	2	6,692	0.03%
2020/02/06	0	0.00	1	10.30	10.30	-1	6,942	-0.01%
2020/02/04	0	0.00	1	10.15	10.20	-1	6,995	-0.01%
2020/02/03	21	9.98	0	0.00	10.10	21	7,021	0.30%
2020/01/31	0	0.00	1	10.25	10.20	-1	6,969	-0.01%
2020/01/30	1	10.20	11	10.15	10.15	-10	6,969	-0.14%
2020/01/20	0	0.00	20	10.70	10.65	-20	6,897	-0.29%
2020/01/13	0	0.00	5	10.50	10.50	-5	6,952	-0.07%
2020/01/08	0	0.00	10	10.35	10.25	-10	7,208	-0.14%
2020/01/06	5	10.45	0	0.00	10.35	5	7,267	0.07%
2020/01/03	5	10.65	13.5	10.69	10.60	-8.5	7,219	-0.12%
2020/01/02	1	10.75	0	0.00	10.75	1	7,258	0.01%
2019/12/31	0	0.00	17	10.98	11.25	-17	6,988	-0.24%
2019/12/27	1	10.75	1	10.75	10.80	0	5,857	0.00%
2019/12/25	0	0.00	10	10.70	10.70	-10	5,749	-0.17%
2019/12/20	0	0.00	3	10.85	10.65	-3	5,698	-0.05%
2019/12/18	4	10.75	1	10.80	10.85	3	5,472	0.05%
2019/12/17	15	10.65	6.1	10.65	10.70	8.9	5,344	0.17%
2019/12/16	20	10.58	0	0.00	10.55	20	5,157	0.39%
2019/12/12	10	10.55	0	0.00	10.60	10	5,123	0.20%
2019/12/10	0	0.00	1	10.45	10.50	-1	5,055	-0.02%
2019/12/09	1	10.35	0	0.00	10.45	1	5,042	0.02%
2019/12/06	0	0.00	5	10.40	10.35	-5	4,970	-0.10%
2019/12/04	0	0.00	5	10.45	10.50	-5	4,903	-0.10%
2019/12/02	0	0.00	7	10.51	10.55	-7	4,829	-0.14%
2019/11/27	0	0.00	4	10.45	10.40	-4	4,734	-0.08%
2019/11/25	0	0.00	10.7	10.55	10.60	-10.7	4,508	-0.24%
2019/11/22	0	0.00	3	10.40	10.45	-3	4,376	-0.07%
2019/11/21	1	10.15	0	0.00	10.25	1	4,279	0.02%
2019/11/20	10	10.10	23	10.15	10.25	-13	4,210	-0.31%
2019/11/19	0	0.00	8	10.08	10.10	-8	4,127	-0.19%
2019/11/18	1	9.86	0	0.00	9.92	1	3,930	0.03%
2019/11/13	11	9.78	0	0.00	9.81	11	3,575	0.31%
2019/11/12	10	9.80	5	9.88	9.80	5	3,658	0.14%
2019/11/06	0	0.00	6	9.60	9.55	-6	3,762	-0.16%
2019/11/05	43.2	9.43	0	0.00	9.42	43.2	3,665	1.18%
2019/11/04	0	0.00	4	9.37	9.39	-4	3,684	-0.11%
2019/10/21	0	0.00	4.8	9.16	9.16	-4.8	3,632	-0.13%
2019/10/18	1	9.18	0.1	9.12	9.15	0.9	3,604	0.02%
2019/10/08	3	9.00	0	0.00	9.01	3	3,254	0.09%
2019/10/07	1	8.91	0	0.00	8.91	1	3,179	0.03%
2019/10/04	1	8.88	0	0.00	8.89	1	3,190	0.03%
2019/10/03	1	8.86	0	0.00	8.89	1	3,206	0.03%
2019/10/02	0	0.00	1	8.85	8.86	-1	3,213	-0.03%
2019/09/26	4	8.87	0	0.00	8.86	4	3,214	0.12%
2019/09/19	0	0.00	0	8.98	9.00	0	3,093	0.00%
2019/09/18	20	8.95	0	0.00	8.97	20	3,091	0.65%
2019/09/17	2	9.00	0	0.00	8.96	2	3,044	0.07%
2019/09/09	0	0.00	5	9.01	9.01	-5	3,036	-0.16%
2019/09/02	0	8.75	0	0.00	8.76	0	2,932	0.00%
2019/08/30	2	8.72	0	0.00	8.75	2	2,914	0.07%
2019/08/23	2	8.90	0	0.00	8.88	2	2,778	0.07%
2019/08/12	0	0.00	21.4	9.00	9.04	-21.4	2,504	-0.85%
2019/08/08	3	9.25	0	0.00	9.35	3	2,029	0.15%
2019/08/07	5	9.21	0	0.00	9.21	5	2,004	0.25%
2019/08/06	10	9.15	0	0.00	9.19	10	2,031	0.49%
2019/08/02	0	0.00	20	9.32	9.35	-20	1,964	-1.02%
2019/08/01	1	9.48	0	0.00	9.43	1	1,977	0.05%
2019/07/31	1	9.51	0	0.00	9.49	1	2,084	0.05%
2019/07/25	0	0.00	1	9.55	9.56	-1	2,199	-0.05%
2019/07/23	0	0.00	0	9.53	9.55	0	2,207	0.00%
2019/07/11	0	0.00	0.1	9.48	9.50	-0.1	2,183	-0.01%
2019/07/01	0	0.00	0.1	9.49	9.49	-0.1	2,427	0.00%
2019/06/27	0	0.00	0	9.43	9.45	0	2,505	0.00%
2019/06/26	0	0.00	1	9.45	9.44	-1	2,514	-0.04%
2019/06/24	0	0.00	0	9.42	9.46	0	2,623	0.00%
2019/06/17	0	0.00	2	9.29	9.29	-2	3,022	-0.07%
2019/06/10	0	0.00	2	9.34	9.33	-2	3,534	-0.06%
2019/06/06	20	9.30	0	0.00	9.31	20	3,609	0.55%
2019/06/03	2	9.24	0	0.00	9.24	2	3,806	0.05%
2019/05/31	10	9.24	0	0.00	9.25	10	3,791	0.26%
2019/05/28	0.1	9.25	1	9.29	9.24	-0.9	3,853	-0.02%
2019/05/13	0	0.00	42.8	9.30	9.29	-42.8	4,006	-1.07%
2019/05/10	0.1	9.31	0	0.00	9.33	0.1	3,990	0.00%
2019/05/06	2	9.31	0	0.00	9.27	2	3,777	0.05%
2019/05/03	0.3	9.39	0	0.00	9.41	0.3	3,728	0.01%
2019/04/23	2	9.36	0	0.00	9.35	2	3,583	0.06%
2019/04/22	2	9.39	0	0.00	9.37	2	3,573	0.06%
2019/03/29	0	0.00	1	9.60	9.60	-1	3,039	-0.03%
2019/03/27	0	0.00	10	9.57	9.62	-10	2,976	-0.34%
2019/03/19	2	9.74	0	0.00	9.70	2	2,431	0.08%
2019/03/12	0	0.00	1	9.67	9.56	-1	1,902	-0.05%
2019/03/11	0	0.00	5	9.60	9.69	-5	1,830	-0.27%
2019/03/06	0	0.00	0.1	9.27	9.29	-0.1	1,651	0.00%
2019/03/04	3	9.24	0	0.00	9.26	3	1,632	0.18%
2019/02/27	0.3	9.25	0	0.00	9.26	0.3	1,592	0.02%
2019/02/20	3	9.18	0	0.00	9.20	3	1,401	0.21%
2019/02/12	0	0.00	1	9.13	9.14	-1	1,317	-0.08%
2019/02/11	2	9.15	0	0.00	9.13	2	1,341	0.15%
2018/12/20	0	0.00	0.1	8.98	8.94	-0.1	2,101	0.00%
2018/12/13	2	9.13	0	0.00	9.12	2	2,096	0.10%
2018/12/06	2	9.10	0	0.00	9.08	2	2,167	0.09%
2018/12/05	0.6	9.30	0	0.00	9.21	0.6	2,142	0.03%
2018/11/21	2	9.20	0	0.00	9.22	2	2,348	0.09%
2018/10/26	0	0.00	1	9.07	9.27	-1	3,111	-0.03%
2018/10/25	0	0.00	4	9.08	9.07	-4	3,097	-0.13%
2018/10/24	0.1	9.18	0	0.00	9.18	0.1	3,151	0.00%
2018/10/22	11	9.19	0	0.00	9.18	11	3,153	0.35%
2018/10/19	2	9.12	0	0.00	9.27	2	3,172	0.06%
2018/10/16	5	9.25	0	0.00	9.39	5	3,021	0.17%
2018/10/12	1	9.21	0	0.00	9.40	1	2,965	0.03%
2018/10/09	6	10.00	0	0.00	9.98	6	2,790	0.21%
2018/10/05	1	10.05	0	0.00	10.05	1	2,723	0.04%
2018/09/28	3	10.30	0	0.00	10.30	3	2,673	0.11%
2018/09/26	1	10.30	0	0.00	10.30	1	2,770	0.04%
2018/09/21	3	10.35	0	0.00	10.40	3	2,939	0.10%
2018/09/12	0	0.00	5.6	10.24	10.20	-5.6	2,895	-0.19%
2018/09/10	5	10.20	0	0.00	10.20	5	2,950	0.17%
2018/08/29	0	0.00	40	10.45	10.50	-40	3,213	-1.24%
2018/08/27	0	0.00	0.3	10.45	10.45	-0.3	3,284	-0.01%
2018/08/24	15	10.35	0	0.00	10.35	15	3,284	0.46%
2018/08/23	5	11.25	0	0.00	11.25	5	3,209	0.16%
2018/08/22	80	11.23	0	0.00	11.25	80	3,107	2.57%
2018/08/20	0	0.00	10.8	11.20	11.25	-10.8	3,079	-0.35%
2018/08/17	0.3	11.25	0	0.00	11.25	0.3	3,070	0.01%
2018/08/13	14	11.19	0	0.00	11.15	14	3,122	0.45%
2018/08/10	0	0.00	1	11.35	11.40	-1	3,062	-0.03%
2018/08/08	0	0.00	1	11.30	11.30	-1	2,981	-0.03%
2018/08/07	4	11.15	0	0.00	11.25	4	2,946	0.14%
2018/08/03	0	0.00	5	11.30	11.35	-5	2,925	-0.17%
2018/07/31	0	0.00	5	11.20	11.25	-5	2,797	-0.18%
2018/07/17	2	10.95	0	0.00	11.00	2	2,795	0.07%
2018/07/12	5	10.90	0	0.00	10.95	5	2,917	0.17%
2018/07/06	0	0.00	17	10.70	10.75	-17	2,967	-0.57%
2018/07/05	5	10.80	0	0.00	10.75	5	2,992	0.17%
2018/07/03	10	11.05	2	11.00	11.00	8	2,923	0.27%
2018/06/29	0	0.00	5	11.25	11.30	-5	2,762	-0.18%
2018/06/26	2	11.28	0	0.00	11.30	2	2,802	0.07%
2018/06/22	0	0.00	15	11.25	11.25	-15	2,792	-0.54%
2018/06/19	0	0.00	2	11.25	11.25	-2	2,828	-0.07%
2018/06/15	6	11.30	0	0.00	11.25	6	2,787	0.22%
2018/06/14	7	11.41	5	11.40	11.40	2	2,694	0.07%
2018/06/12	1	11.55	3	11.65	11.65	-2	2,652	-0.08%
2018/06/08	1	11.70	6	11.70	11.65	-5	2,601	-0.19%
2018/06/07	0	0.00	8	11.70	11.75	-8	2,593	-0.31%
2018/06/06	18	11.60	8	11.58	11.60	10	2,541	0.39%
2018/06/05	26	11.55	7	11.47	11.50	19	2,457	0.77%
2018/05/31	0	0.00	8	11.30	11.35	-8	2,374	-0.34%
2018/05/30	8	11.22	0	0.00	11.25	8	2,385	0.34%
2018/05/28	3	11.45	5	11.45	11.40	-2	2,421	-0.08%
2018/05/22	5	11.40	0	0.00	11.35	5	2,381	0.21%
2018/05/21	0	0.00	2	11.38	11.40	-2	2,381	-0.08%
2018/05/07	0	0.00	5	11.25	11.20	-5	2,710	-0.18%
2018/05/04	0	0.00	20	11.20	11.20	-20	2,799	-0.71%
2018/04/27	2	11.10	0	0.00	11.10	2	2,926	0.07%
2018/04/26	5	11.10	0	0.00	11.05	5	2,972	0.17%
2018/04/25	0	0.00	5	11.10	11.10	-5	3,051	-0.16%
2018/04/24	3	11.15	2	11.20	11.20	1	3,192	0.03%
2018/04/20	27	11.05	0	0.00	11.10	27	3,268	0.83%
2018/04/18	5	11.10	0	0.00	11.10	5	3,212	0.16%
2018/04/17	10	11.15	0	0.00	11.10	10	3,218	0.31%
2018/04/10	0	0.00	2	11.30	11.25	-2	3,361	-0.06%
2018/04/09	7	11.20	0	0.00	11.25	7	3,449	0.20%
2018/03/31	0	0.00	2	11.35	11.25	-2	3,521	-0.06%
2018/03/30	0	0.00	2	11.30	11.30	-2	3,526	-0.06%
2018/03/27	0	0.00	1	11.25	11.20	-1	3,533	-0.03%
2018/03/23	0	0.00	10	11.20	11.15	-10	3,549	-0.28%
2018/03/21	0	0.00	0	11.20	11.25	0	3,608	0.00%
2018/03/19	0	0.00	5	11.30	11.30	-5	3,754	-0.13%
2018/03/12	0	0.00	3	11.35	11.40	-3	3,806	-0.08%
2018/03/05	5	11.20	0	0.00	11.10	5	4,771	0.10%
2018/02/26	0	0.00	32	11.45	11.45	-32	4,804	-0.67%
2018/02/23	10	11.45	0	0.00	11.45	10	4,850	0.21%
2018/02/09	2	10.95	0	0.00	11.05	2	5,020	0.04%
2018/02/08	0	0.00	3	11.10	11.20	-3	4,972	-0.06%
2018/02/07	11	11.00	0	0.00	11.00	11	4,938	0.22%
2018/02/06	14	10.89	50	10.97	10.95	-36	4,889	-0.74%
2018/02/05	5	11.60	20	11.68	11.65	-15	4,742	-0.32%
2018/01/31	10	11.90	0	0.00	11.90	10	4,679	0.21%
2018/01/30	0	0.00	3.1	12.05	12.00	-3.1	4,661	-0.07%
2018/01/29	2	12.25	14	12.24	12.30	-12	4,586	-0.26%
2018/01/23	1	12.00	0	0.00	11.95	1	4,370	0.02%
2018/01/19	15	11.88	10.5	11.99	11.85	4.5	4,269	0.10%
2018/01/18	32	11.95	1	11.90	11.95	31	4,179	0.74%
2018/01/17	6	11.65	5	11.70	11.75	1	4,000	0.02%
2018/01/16	2	11.65	0	0.00	11.70	2	3,966	0.05%
2018/01/12	1	11.50	0	0.00	11.50	1	4,006	0.02%
2018/01/11	0	0.00	7	11.41	11.45	-7	4,004	-0.17%
2018/01/08	10	11.50	15	11.45	11.50	-5	4,009	-0.12%
2018/01/03	15	11.33	0	0.00	11.30	15	3,885	0.39%
2018/01/02	15	11.40	0	0.00	11.40	15	3,768	0.40%