群益證 (6005)-元大-斗信券商分點個股進出

台股 » 個股 » 群益證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益證

(6005)

可現股當沖

股價
26.20
漲跌
▲0.40
漲幅
+1.55%
成交量
17,901張
產業
上市金融類股
347人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)籌碼相關－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	26.28	66.2	26.48	26.20	-60.2	13,611	-0.44%
2024/05/02	17	25.71	23	25.75	25.80	-6	13,337	-0.04%
2024/04/30	0	0.00	1	24.90	24.90	-1	13,052	-0.01%
2024/04/29	0.1	24.90	50	24.64	24.95	-49.9	12,951	-0.39%
2024/04/26	5	23.93	16	23.79	23.90	-11	12,610	-0.09%
2024/04/25	34.2	24.26	2	24.25	23.85	32.2	12,448	0.26%
2024/04/24	7	24.20	0	0.00	24.50	7	12,287	0.06%
2024/04/23	37.7	24.59	16	24.58	24.30	21.7	11,977	0.18%
2024/04/22	6.5	24.14	9	24.72	24.70	-2.5	11,562	-0.02%
2024/04/19	12	22.51	7	22.72	23.50	5	10,678	0.05%
2024/04/18	18	22.93	7	21.68	23.20	11	9,965	0.11%
2024/04/17	1	21.20	0	0.00	21.20	1	9,257	0.01%
2024/04/16	1	21.00	0	0.00	21.05	1	9,106	0.01%
2024/04/15	1	21.45	0	0.00	21.60	1	8,867	0.01%
2024/04/11	2	21.55	0	0.00	21.55	2	8,604	0.02%
2024/04/10	0.1	21.35	6	21.05	21.35	-5.9	8,450	-0.07%
2024/04/09	0	0.00	11	20.86	21.40	-11	8,264	-0.13%
2024/04/08	19	21.29	26	20.86	21.45	-7	7,941	-0.09%
2024/04/03	4	19.55	0	0.00	19.75	4	7,514	0.05%
2024/04/02	10	19.73	3	19.75	19.70	7	7,444	0.09%
2024/04/01	1	19.70	3	19.62	19.70	-2	7,328	-0.03%
2024/03/28	0	0.00	6	19.12	18.95	-6	6,912	-0.09%
2024/03/27	3	18.95	2	19.05	19.05	1	6,710	0.01%
2024/03/26	4	18.89	13.1	18.72	18.90	-9.1	6,617	-0.14%
2024/03/22	0	0.00	45	19.18	19.10	-45	6,484	-0.69%
2024/03/21	46	19.10	28	18.81	19.15	18	6,322	0.28%
2024/03/20	8	18.72	7	18.75	18.50	1	5,987	0.02%
2024/03/19	2	18.85	0	0.00	18.85	2	5,893	0.03%
2024/03/18	0	0.00	10	18.45	18.70	-10	5,813	-0.17%
2024/03/15	9	18.78	13	18.66	18.60	-4	5,680	-0.07%
2024/03/14	25	18.94	14	18.84	18.80	11	5,393	0.20%
2024/03/13	2	18.50	1.2	18.30	18.45	0.8	4,828	0.02%
2024/03/12	8	18.27	14	18.34	18.35	-6	4,662	-0.13%
2024/03/11	12	18.23	0	0.00	18.10	12	4,528	0.27%
2024/03/08	12	17.87	17	17.84	17.80	-5	4,369	-0.11%
2024/03/07	3	17.80	2	18.00	18.00	1	4,093	0.02%
2024/03/05	3	17.57	9.1	17.54	17.60	-6.1	3,824	-0.16%
2024/03/04	14	17.31	4.1	17.29	17.30	9.9	3,724	0.27%
2024/03/01	0	0.00	6	17.05	17.05	-6	3,648	-0.16%
2024/02/29	7	16.78	0	0.00	16.75	7	3,557	0.20%
2024/02/27	3	16.40	1	16.35	16.50	2	3,410	0.06%
2024/02/26	1	16.40	0	0.00	16.40	1	3,361	0.03%
2024/02/22	0	0.00	1	16.45	16.45	-1	3,387	-0.03%
2024/02/21	0	0.00	20	16.40	16.35	-20	3,386	-0.59%
2024/02/20	0	16.55	0	0.00	16.45	0	3,397	0.00%
2024/02/19	0	0.00	2	16.55	16.55	-2	3,366	-0.06%
2024/02/16	0	0.00	4	16.25	16.40	-4	3,371	-0.12%
2024/02/15	0	0.00	8	16.14	16.15	-8	3,298	-0.24%
2024/02/05	1	16.00	0.6	16.11	16.05	0.4	3,246	0.01%
2024/01/31	0	0.00	1	16.05	16.10	-1	3,238	-0.03%
2024/01/25	0	16.05	12	16.05	16.05	-12	3,202	-0.37%
2024/01/23	1.1	15.85	0	0.00	15.95	1.1	3,194	0.03%
2024/01/19	4	15.70	0	0.00	15.70	4	3,181	0.13%
2024/01/18	2	15.60	0	0.00	15.60	2	3,165	0.06%
2024/01/17	0	0.00	1	15.50	15.50	-1	3,145	-0.03%
2024/01/16	2	15.88	1	15.95	15.85	1	3,090	0.03%
2024/01/12	6	16.05	0	0.00	16.10	6	3,033	0.20%
2024/01/10	0.2	16.15	0	0.00	16.10	0.2	3,158	0.01%
2024/01/09	1	16.15	0	0.00	16.15	1	3,150	0.03%
2024/01/08	0	0.00	4.1	16.35	16.30	-4.1	3,132	-0.13%
2024/01/03	0	16.15	4	16.08	16.05	-4	3,178	-0.13%
2024/01/02	0	0.00	2	16.30	16.30	-2	3,129	-0.06%
2023/12/29	0.1	16.30	18.3	16.33	16.35	-18.2	3,083	-0.59%
2023/12/26	0	0.00	1	15.95	16.00	-1	3,002	-0.03%
2023/12/25	4	15.86	0	0.00	15.85	4	3,010	0.13%
2023/12/22	3	15.95	0	0.00	15.85	3	3,017	0.10%
2023/12/21	1	15.95	0	0.00	15.95	1	2,981	0.03%
2023/12/19	0	0.00	1	15.95	16.00	-1	2,935	-0.03%
2023/12/18	1	16.15	13	16.16	16.20	-12	2,924	-0.41%
2023/12/15	0	0.00	9	16.23	16.20	-9	2,911	-0.31%
2023/12/14	0	0.00	5	16.15	16.15	-5	2,793	-0.18%
2023/12/12	1	15.95	11	16.00	15.90	-10	2,721	-0.37%
2023/12/11	2	15.95	0	0.00	15.95	2	2,748	0.07%
2023/12/08	3	15.80	3	15.85	15.90	0	2,697	0.00%
2023/12/05	0	0.00	1	15.45	15.45	-1	2,539	-0.04%
2023/12/01	2	15.40	0	0.00	15.45	2	2,463	0.08%
2023/11/27	4	15.28	0	0.00	15.25	4	2,350	0.17%
2023/11/24	1	15.35	0	0.00	15.35	1	2,330	0.04%
2023/11/22	1	15.40	0	0.00	15.40	1	2,326	0.04%
2023/11/17	0	0.00	2.7	15.15	15.20	-2.7	2,263	-0.12%
2023/11/16	0	0.00	1	15.10	15.05	-1	2,246	-0.04%
2023/11/15	0	0.00	2	14.98	15.05	-2	2,254	-0.09%
2023/11/14	0	14.65	0	0.00	14.75	0	2,205	0.00%
2023/11/13	2	14.75	0	0.00	14.65	2	2,250	0.09%
2023/11/10	0	0.00	10	14.60	14.60	-10	2,286	-0.44%
2023/11/06	0	0.00	2	14.78	14.80	-2	2,567	-0.08%
2023/10/27	0.5	14.50	0	0.00	14.45	0.5	3,001	0.02%
2023/10/26	0.2	14.50	0	0.00	14.35	0.2	3,111	0.01%
2023/10/25	6.3	14.59	0	0.00	14.60	6.3	3,197	0.20%
2023/10/17	0	0.00	10	14.40	14.45	-10	3,776	-0.26%
2023/10/12	0	0.00	1.5	14.57	14.60	-1.5	4,104	-0.04%
2023/10/06	0.6	14.51	0	0.00	14.45	0.6	4,157	0.01%
2023/10/05	0.2	14.40	0	0.00	14.40	0.2	4,233	0.00%
2023/10/04	1.3	14.38	0	0.00	14.20	1.3	4,340	0.03%
2023/10/03	0.1	14.70	0.3	14.65	14.55	-0.1	4,354	0.00%
2023/09/27	0.3	14.60	0	0.00	14.60	0.3	4,525	0.01%
2023/09/25	0.1	14.80	0	0.00	14.75	0.1	4,573	0.00%
2023/09/22	3.5	14.75	0	0.00	14.65	3.5	4,622	0.08%
2023/09/21	2	14.83	0	0.00	14.75	2	4,630	0.04%
2023/09/20	1	14.95	0	0.00	15.00	1	4,599	0.02%
2023/09/19	0	0.00	1	15.15	15.10	-1	4,641	-0.02%
2023/09/14	10.2	15.00	2	15.13	15.20	8.2	4,690	0.17%
2023/09/12	0	0.00	1	14.90	14.85	-1	4,760	-0.02%
2023/09/08	8.1	14.87	0	0.00	14.80	8.1	4,908	0.17%
2023/09/06	0.1	14.85	0	0.00	14.80	0.1	5,072	0.00%
2023/09/05	5	14.90	2	14.90	14.90	3	5,173	0.06%
2023/08/28	10	14.80	0	0.00	14.75	10	5,959	0.17%
2023/08/24	5	14.90	0	0.00	14.90	5	6,024	0.08%
2023/08/23	5.4	14.90	2	14.90	14.90	3.4	6,052	0.06%
2023/08/22	11	14.75	0	0.00	14.70	11	6,065	0.18%
2023/08/21	0	0.00	1	14.85	14.80	-1	6,062	-0.02%
2023/08/18	2.2	14.56	0	0.00	14.65	2.2	6,048	0.04%
2023/08/17	3	14.53	0	0.00	14.65	3	6,052	0.05%
2023/08/14	6	14.90	0	0.00	14.80	6	6,201	0.10%
2023/08/10	1	15.15	0	0.00	15.00	1	6,142	0.02%
2023/08/09	1	15.25	0	0.00	15.30	1	6,466	0.02%
2023/08/07	10	15.35	1	15.40	15.45	9	6,579	0.14%
2023/08/04	0	0.00	13	15.45	15.60	-13	6,579	-0.20%
2023/08/02	10	15.40	2	15.35	15.35	8	6,546	0.12%
2023/08/01	0	15.85	2	15.85	15.90	-2	6,439	-0.03%
2023/07/31	0	0.00	6	15.99	15.95	-6	6,439	-0.09%
2023/07/28	0	0.00	3	16.00	15.95	-3	6,416	-0.05%
2023/07/27	0	0.00	5	16.04	15.95	-5	6,368	-0.08%
2023/07/26	11	15.91	11	15.91	15.85	0	6,256	0.00%
2023/07/25	0	0.00	11	15.55	15.55	-11	6,067	-0.18%
2023/07/24	0	0.00	7	15.22	15.10	-7	5,905	-0.12%
2023/07/21	0	14.90	10	15.10	15.00	-10	5,819	-0.17%
2023/07/20	12	15.13	26	15.00	15.15	-14	5,808	-0.24%
2023/07/19	0	0.00	1.1	15.10	14.95	-1.1	5,807	-0.02%
2023/07/18	2	15.10	0	0.00	14.85	2	5,810	0.03%
2023/07/17	1	14.80	11	14.86	15.05	-10	5,835	-0.17%
2023/07/13	0.3	14.35	3	14.38	14.25	-2.8	5,874	-0.05%
2023/07/11	0	0.00	5	14.60	14.60	-5	6,310	-0.08%
2023/07/10	5	14.65	1	14.65	14.30	4	6,216	0.06%
2023/07/07	1	14.20	2	14.40	14.40	-1	6,164	-0.02%
2023/07/06	2	14.25	0.2	14.25	14.20	1.8	6,174	0.03%
2023/07/05	1	14.60	0	0.00	14.45	1	6,114	0.02%
2023/07/03	0	0.00	4	14.49	14.50	-4	6,080	-0.07%
2023/06/30	1	14.10	0	0.00	14.25	1	6,065	0.02%
2023/06/29	2	14.20	0	0.00	14.25	2	6,031	0.03%
2023/06/27	3	14.22	0	0.00	14.15	3	5,985	0.05%
2023/06/26	3	14.38	0	0.00	14.40	3	5,939	0.05%
2023/06/21	10	14.55	20	14.55	14.55	-10	5,909	-0.17%
2023/06/19	0	0.00	2	14.55	14.50	-2	5,906	-0.03%
2023/06/15	1	14.60	0	0.00	14.55	1	5,862	0.02%
2023/06/14	3	14.75	0	0.00	14.65	3	5,828	0.05%
2023/06/13	12	14.60	3	14.75	14.80	9	5,787	0.16%
2023/06/12	5.3	14.40	0	0.00	14.45	5.3	5,707	0.09%
2023/06/09	2	14.65	20	14.75	14.65	-18	5,633	-0.32%
2023/06/08	0.5	14.81	8	14.99	14.95	-7.5	5,535	-0.13%
2023/06/06	0	0.00	1	14.30	14.25	-1	5,100	-0.02%
2023/06/05	1	14.10	0	0.00	14.30	1	5,040	0.02%
2023/05/31	1	13.90	0	0.00	13.90	1	4,840	0.02%
2023/05/29	1	13.85	0	13.85	13.85	1	4,847	0.02%
2023/05/26	2	13.70	0	0.00	13.70	2	4,834	0.04%
2023/05/25	5	13.65	1	13.60	13.65	4	4,836	0.08%
2023/05/24	1	13.65	4	13.75	13.70	-3	4,863	-0.06%
2023/05/23	0	0.00	2	13.70	13.75	-2	4,862	-0.04%
2023/05/22	1	13.55	0	0.00	13.55	1	4,851	0.02%
2023/05/19	0	0.00	9	13.50	13.50	-9	4,841	-0.19%
2023/05/18	9	13.35	1	13.40	13.45	8	4,776	0.17%
2023/05/16	0.2	13.30	1	13.20	13.25	-0.8	4,571	-0.02%
2023/05/15	2	13.00	0	0.00	13.10	2	4,554	0.04%
2023/05/12	2.3	13.26	0	0.00	13.30	2.3	4,215	0.05%
2023/05/09	0	0.00	14	13.90	13.85	-14	4,082	-0.34%
2023/05/04	0	0.00	3	14.00	14.10	-3	4,009	-0.07%
2023/05/02	0.5	13.69	0	0.00	13.70	0.5	3,919	0.01%
2023/04/26	0.1	13.55	0	0.00	13.60	0.1	3,866	0.00%
2023/04/25	0	0.00	1	13.50	13.50	-1	3,825	-0.03%
2023/04/24	0	0.00	2	13.60	13.60	-2	3,751	-0.05%
2023/04/21	4	13.38	4	13.43	13.45	0	3,672	0.00%
2023/04/19	0	0.00	6	13.81	13.85	-6	3,503	-0.17%
2023/04/18	0	0.00	3	13.37	13.40	-3	3,290	-0.09%
2023/04/17	0	0.00	1	13.40	13.35	-1	3,165	-0.03%
2023/04/14	2	13.40	7	13.14	13.70	-5	2,893	-0.17%
2023/04/13	0.3	12.50	6	12.50	12.50	-5.8	2,575	-0.22%
2023/04/12	0.3	12.45	4	12.50	12.50	-3.7	2,565	-0.14%
2023/04/10	0	12.10	0	0.00	12.20	0	2,489	0.00%
2023/03/30	0	0.00	0	12.00	11.95	0	2,438	0.00%
2023/03/23	2	12.15	0	0.00	12.20	2	2,516	0.08%
2023/03/21	0.3	12.05	0	0.00	12.05	0.3	2,502	0.01%
2023/03/16	3	11.45	0	0.00	11.55	3	2,407	0.12%
2023/03/15	1	11.75	0	0.00	11.70	1	2,390	0.04%
2023/03/14	2.3	11.77	0	0.00	11.75	2.3	2,385	0.09%
2023/03/08	1	12.25	2	12.35	12.30	-1	2,451	-0.04%
2023/03/07	1	12.25	2	12.30	12.35	-1	2,459	-0.04%
2023/03/06	0.1	12.05	0	0.00	12.10	0.1	2,436	0.00%
2023/03/02	2	11.75	0	0.00	11.85	2	2,432	0.08%
2023/02/24	0	0.00	1	12.10	12.15	-1	2,349	-0.04%
2023/02/23	0	0.00	1	12.05	12.05	-1	2,322	-0.04%
2023/02/22	0	0.00	1	12.00	11.95	-1	2,310	-0.04%
2023/02/21	0	0.00	0.5	11.90	11.95	-0.5	2,276	-0.02%
2023/02/16	0	0.00	0.1	11.80	11.75	-0.1	2,286	0.00%
2023/02/14	1	11.95	1	11.85	11.95	0	2,304	0.00%
2023/02/13	1	11.90	0	0.00	11.90	1	2,345	0.04%
2023/02/10	2	11.88	1	11.85	11.90	1	2,327	0.04%
2023/02/09	0.1	12.30	0.1	12.25	12.15	0	2,272	0.00%
2023/02/08	0.1	12.05	1.1	12.29	12.35	-1	2,216	-0.05%
2023/02/07	0	0.00	4	11.90	11.95	-4	2,146	-0.19%
2023/02/06	0.1	11.85	14.1	11.86	11.85	-14	2,125	-0.66%
2023/02/03	0	0.00	3	11.90	11.95	-3	2,120	-0.14%
2023/02/02	0	0.00	2	11.70	11.75	-2	2,055	-0.10%
2023/02/01	2.1	11.65	0.1	11.65	11.50	2	2,090	0.10%
2023/01/31	3	11.65	0	0.00	11.60	3	2,076	0.14%
2023/01/30	1	11.50	0	0.00	11.50	1	2,063	0.05%
2023/01/17	4.1	11.26	0	0.00	11.25	4.1	2,051	0.20%
2023/01/16	0	0.00	2	11.35	11.30	-2	2,070	-0.10%
2023/01/13	8	11.25	0	0.00	11.25	8	2,085	0.38%
2023/01/11	0	0.00	1	11.20	11.25	-1	2,193	-0.05%
2023/01/06	0.2	11.05	0	0.00	10.95	0.2	2,183	0.01%
2023/01/05	2	10.90	0	0.00	10.95	2	2,204	0.09%
2023/01/04	0	0.00	10	10.85	10.90	-10	2,215	-0.45%
2022/12/29	3	10.75	0	0.00	10.70	3	2,271	0.13%
2022/12/20	2	11.05	0	0.00	11.15	2	2,299	0.09%
2022/12/19	3	11.27	0	0.00	11.20	3	2,311	0.13%
2022/12/14	1	11.40	0	0.00	11.50	1	2,259	0.04%
2022/11/30	0	0.00	4	11.68	11.75	-4	2,132	-0.19%
2022/11/29	1	11.20	6	11.45	11.45	-5	2,070	-0.24%
2022/11/25	0	0.00	8	11.36	11.35	-8	2,043	-0.39%
2022/11/23	0	0.00	7	11.24	11.25	-7	2,066	-0.34%
2022/11/21	0	0.00	10	11.00	11.10	-10	2,092	-0.48%
2022/11/18	0	0.00	0	10.95	10.95	0	2,092	0.00%
2022/11/16	0	0.00	1	11.05	11.15	-1	2,082	-0.05%
2022/11/15	0	0.00	2	11.15	11.25	-2	2,061	-0.10%
2022/11/14	0.3	11.05	0	0.00	11.10	0.3	2,030	0.01%
2022/11/08	0	0.00	0.3	10.45	10.45	-0.3	1,943	-0.02%
2022/11/04	0	10.25	0	0.00	10.30	0	1,997	0.00%
2022/11/02	2	10.25	0	0.00	10.30	2	2,019	0.10%
2022/10/31	5	10.10	0	0.00	10.00	5	2,033	0.25%
2022/10/28	0	0.00	4	10.28	10.00	-4	2,047	-0.20%
2022/10/21	1	9.96	1	10.00	10.00	0	1,992	0.00%
2022/10/20	4	9.87	0	0.00	10.00	4	1,975	0.20%
2022/10/19	0	0.00	15	10.10	10.05	-15	1,874	-0.80%
2022/10/13	1	10.00	0	0.00	10.05	1	1,868	0.05%
2022/10/12	0.5	10.30	0	0.00	10.25	0.5	1,862	0.02%
2022/10/11	1.3	10.12	0	0.00	10.15	1.3	1,879	0.07%
2022/10/07	1	10.40	0	0.00	10.40	1	1,924	0.05%
2022/10/04	0	0.00	2	10.53	10.50	-2	2,318	-0.09%
2022/10/03	0	0.00	41	10.45	10.45	-41	2,396	-1.71%
2022/09/28	1	10.10	0	0.00	10.10	1	2,469	0.04%
2022/09/27	0.1	10.70	0	0.00	10.50	0.1	2,460	0.00%
2022/09/23	1	10.95	0	0.00	11.00	1	2,467	0.04%
2022/09/22	2	10.98	0	0.00	11.00	2	2,506	0.08%
2022/09/21	4	11.08	0	0.00	11.15	4	2,535	0.16%
2022/09/20	2	11.15	0	0.00	11.20	2	2,512	0.08%
2022/09/16	10	11.05	0	0.00	11.05	10	2,559	0.39%
2022/09/14	2	11.50	0	0.00	11.50	2	2,539	0.08%
2022/09/12	0	0.00	1	11.75	11.70	-1	2,662	-0.04%
2022/09/08	0	0.00	1	11.50	11.55	-1	2,731	-0.04%
2022/09/07	2.2	11.33	0	0.00	11.30	2.2	2,749	0.08%
2022/09/06	1	11.50	0	0.00	11.45	1	2,766	0.04%
2022/09/02	3	11.80	0	0.00	11.75	3	2,820	0.11%
2022/08/31	1	11.90	0	0.00	11.95	1	2,821	0.04%
2022/08/30	1	11.85	0	0.00	11.95	1	2,824	0.04%
2022/08/29	1	11.90	9	11.90	11.90	-8	2,799	-0.29%
2022/08/26	0.3	12.30	0	0.00	12.20	0.3	2,794	0.01%
2022/08/24	1	12.00	0	0.00	12.05	1	2,796	0.04%
2022/08/23	2	12.00	0	0.00	12.00	2	2,813	0.07%
2022/08/22	0.3	12.25	0	0.00	12.20	0.3	2,846	0.01%
2022/08/19	0	0.00	4	12.23	12.30	-4	2,876	-0.14%
2022/08/18	0	0.00	0.1	12.30	12.15	-0.1	2,895	0.00%
2022/08/17	1	12.20	0	0.00	12.20	1	2,906	0.03%
2022/08/12	0	12.20	1.4	12.19	12.20	-1.4	2,893	-0.05%
2022/08/10	0	0.00	0.2	11.65	11.60	-0.2	2,893	-0.01%
2022/08/09	2.2	11.59	6.3	11.61	11.60	-4.1	2,902	-0.14%
2022/08/08	1.1	11.36	0.5	11.50	11.50	0.6	2,974	0.02%
2022/08/05	0.1	11.45	13.8	11.47	11.50	-13.7	3,024	-0.45%
2022/08/04	1	11.00	0	0.00	11.15	1	3,164	0.03%
2022/08/03	1	11.15	0.2	11.35	11.15	0.8	3,230	0.03%
2022/08/02	1	11.30	0	0.00	11.25	1	3,263	0.03%
2022/08/01	0	0.00	4	11.55	11.55	-4	3,330	-0.12%
2022/07/29	0	0.00	0.5	11.50	11.40	-0.5	3,354	-0.01%
2022/07/28	0	0.00	1	11.45	11.45	-1	3,349	-0.03%
2022/07/26	4	11.33	0	11.45	11.40	4	3,343	0.12%
2022/07/25	0	0.00	1.5	11.38	11.40	-1.5	3,363	-0.04%
2022/07/22	0	0.00	6.5	11.32	11.35	-6.5	3,400	-0.19%
2022/07/21	2	11.00	7.5	11.16	11.15	-5.5	3,474	-0.16%
2022/07/20	3.1	11.15	7	11.16	11.05	-3.9	3,513	-0.11%
2022/07/19	1	11.00	6.1	10.98	11.00	-5.1	3,590	-0.14%
2022/07/18	0	0.00	7	10.99	10.85	-7	3,611	-0.19%
2022/07/15	7	10.83	0	0.00	10.75	7	3,589	0.20%
2022/07/14	11	11.15	11	11.18	11.15	0	3,542	0.00%
2022/07/13	22	12.60	1	12.65	12.65	21	3,433	0.61%
2022/07/12	4	12.64	0	0.00	12.50	4	3,354	0.12%
2022/07/11	4	13.23	0	0.00	13.20	4	3,228	0.12%
2022/07/08	14	13.60	2	13.65	13.60	12	3,170	0.38%
2022/07/07	5.5	13.55	0	0.00	13.65	5.5	3,146	0.17%
2022/07/06	2	13.55	0	0.00	13.60	2	3,146	0.06%
2022/07/05	0	0.00	0.1	13.80	13.90	-0.1	3,343	0.00%
2022/07/04	0.4	13.55	0	0.00	13.60	0.4	3,543	0.01%
2022/07/01	22	13.75	1	13.89	13.55	21	3,574	0.59%
2022/06/30	2	14.05	0	0.00	14.00	2	3,545	0.06%
2022/06/29	1	14.10	1	14.15	14.20	0	3,523	0.00%
2022/06/28	13	14.35	10	14.40	14.30	3	3,507	0.09%
2022/06/27	0	0.00	4.5	14.42	14.50	-4.5	3,545	-0.13%
2022/06/23	0.4	14.15	0.1	14.75	14.15	0.3	3,532	0.01%
2022/06/22	12.2	14.00	1	14.00	14.10	11.2	3,549	0.32%
2022/06/21	1	14.00	0	0.00	14.25	1	3,524	0.03%
2022/06/20	3	14.03	2	14.00	13.90	1	3,501	0.03%
2022/06/17	1	14.15	0	0.00	14.05	1	3,441	0.03%
2022/06/15	2	14.45	0	0.00	14.40	2	3,439	0.06%
2022/06/14	4	14.20	0	0.00	14.35	4	3,463	0.12%
2022/06/13	2.6	14.37	0	0.00	14.30	2.6	3,482	0.07%
2022/06/10	4	14.65	0	0.00	14.65	4	3,465	0.12%
2022/06/09	5	14.77	2	14.85	14.80	3	3,451	0.09%
2022/06/08	3	14.77	2	14.85	14.85	1	3,455	0.03%
2022/06/07	5	14.74	1	14.85	14.70	4	3,483	0.11%
2022/06/06	5	14.79	1	14.80	14.85	4	3,511	0.11%
2022/06/02	11	14.79	0	0.00	14.80	11	3,560	0.31%
2022/06/01	1	14.85	0	0.00	14.80	1	3,667	0.03%
2022/05/31	0.1	14.75	3.2	14.85	14.85	-3.1	3,668	-0.08%
2022/05/30	0	14.75	6.9	14.78	14.85	-6.9	3,660	-0.19%
2022/05/27	0.3	14.33	0	0.00	14.40	0.3	3,644	0.01%
2022/05/26	2	14.15	0	0.00	14.15	2	3,641	0.05%
2022/05/24	23	14.05	0	0.00	14.00	23	3,773	0.61%
2022/05/23	3.5	14.10	0	0.00	14.10	3.5	3,752	0.09%
2022/05/20	0	0.00	10	14.15	14.10	-10	3,806	-0.26%
2022/05/19	0.5	14.18	3.1	14.16	14.05	-2.6	3,809	-0.07%
2022/05/17	0	14.20	20	14.15	14.15	-20	3,788	-0.53%
2022/05/16	5.3	14.04	0	0.00	14.10	5.3	3,786	0.14%
2022/05/13	5.1	14.15	0	0.00	14.25	5.1	3,752	0.14%
2022/05/12	44.6	14.45	0	0.00	14.00	44.6	3,756	1.19%
2022/05/11	17	14.85	0	0.00	14.85	17	3,613	0.47%
2022/05/10	3	15.07	0	0.00	15.15	3	3,549	0.08%
2022/05/09	22.6	15.28	1	15.25	15.15	21.6	3,531	0.61%
2022/05/05	1	15.95	0	0.00	15.90	1	3,496	0.03%
2022/05/04	1.1	15.86	0	0.00	15.85	1.1	3,518	0.03%
2022/05/03	0.8	15.85	1.2	15.89	15.85	-0.4	3,563	-0.01%
2022/04/29	0	0.00	3.8	15.80	15.70	-3.8	3,607	-0.10%
2022/04/28	2	15.55	1.1	15.69	15.55	0.9	3,654	0.03%
2022/04/27	18	15.53	1.9	15.65	15.55	16.1	3,652	0.44%
2022/04/26	4	15.85	2.8	16.00	15.90	1.2	3,649	0.03%
2022/04/25	15	15.88	0	0.00	15.80	15	3,616	0.41%
2022/04/22	4	16.13	0.3	16.30	16.20	3.7	3,596	0.10%
2022/04/21	0	16.25	0.6	16.30	16.30	-0.6	3,637	-0.02%
2022/04/19	0	0.00	4	16.20	16.20	-4	3,782	-0.11%
2022/04/18	9.5	16.02	0	0.00	16.00	9.5	3,853	0.25%
2022/04/15	4	16.20	0	0.00	16.20	4	3,856	0.10%
2022/04/14	3	16.20	0	0.00	16.25	3	3,887	0.08%
2022/04/13	2	16.20	2	16.20	16.25	0	3,907	0.00%
2022/04/12	1	16.20	0	0.00	16.20	1	3,909	0.03%
2022/04/11	14	16.27	3	16.50	16.30	11	3,900	0.28%
2022/04/08	5	16.57	0	0.00	16.70	5	3,776	0.13%
2022/04/07	4	16.20	0	0.00	16.15	4	3,597	0.11%
2022/04/06	4	16.38	0	0.00	16.40	4	3,604	0.11%
2022/03/29	2	16.40	0	0.00	16.45	2	3,606	0.06%
2022/03/28	2	16.20	1	16.35	16.35	1	3,606	0.03%
2022/03/25	0	0.00	1	16.35	16.35	-1	3,618	-0.03%
2022/03/23	2	16.30	0	0.00	16.20	2	3,622	0.06%
2022/03/22	4	16.35	1	16.30	16.25	3	3,609	0.08%
2022/03/18	4	16.20	2	16.20	16.25	2	3,629	0.06%
2022/03/17	2	16.10	0	0.00	16.15	2	3,591	0.06%
2022/03/16	2	15.80	0	0.00	15.80	2	3,568	0.06%
2022/03/15	6	15.75	7	15.80	15.75	-1	3,562	-0.03%
2022/03/11	4	15.68	0	0.00	15.65	4	3,635	0.11%
2022/03/10	0	0.00	2	15.70	15.75	-2	3,641	-0.05%
2022/03/09	4	15.15	0	0.00	15.40	4	3,615	0.11%
2022/03/08	4	15.08	0	0.00	15.05	4	3,614	0.11%
2022/03/07	6	15.42	0	0.00	15.30	6	3,576	0.17%
2022/03/03	0	0.00	4	16.00	16.05	-4	3,539	-0.11%
2022/03/02	4	15.90	0	0.00	15.90	4	3,588	0.11%
2022/02/25	4	15.70	0	0.00	15.70	4	3,584	0.11%
2022/02/24	17.5	15.85	0	0.00	15.75	17.5	3,581	0.49%
2022/02/23	12	16.15	0	0.00	16.10	12	3,493	0.34%
2022/02/22	8	16.09	0	0.00	16.05	8	3,614	0.22%
2022/02/21	3	16.17	2	16.30	16.30	1	3,759	0.03%
2022/02/18	3	16.25	0	0.00	16.25	3	3,856	0.08%
2022/02/17	2.1	16.30	0	0.00	16.30	2.1	3,875	0.05%
2022/02/16	1	16.25	0	0.00	16.35	1	3,905	0.03%
2022/02/14	3	16.27	0	0.00	16.25	3	3,939	0.08%
2022/02/08	1	16.75	0	0.00	16.80	1	4,121	0.02%
2022/02/07	1	16.50	1.2	16.62	16.55	-0.2	4,117	0.00%
2022/01/25	4	16.15	5	16.15	16.15	-1	4,076	-0.02%
2022/01/24	4.7	16.22	3	16.20	16.35	1.7	4,037	0.04%
2022/01/21	7.5	16.48	0	0.00	16.45	7.5	4,014	0.19%
2022/01/20	4	16.59	0	0.00	16.75	4	3,959	0.10%
2022/01/19	9	16.70	0	0.00	16.60	9	3,927	0.23%
2022/01/18	6	16.93	0	0.00	16.90	6	3,853	0.16%
2022/01/17	7	16.98	0	0.00	16.85	7	3,856	0.18%
2022/01/14	1	17.10	10	17.25	17.10	-9	3,787	-0.24%
2022/01/13	2	17.05	27	17.13	17.25	-25	3,746	-0.67%
2022/01/12	5	17.00	32	17.04	16.95	-27	3,653	-0.74%
2022/01/11	2	16.90	2	17.00	17.00	0	3,611	0.00%
2022/01/10	3	16.98	0	0.00	16.95	3	3,550	0.09%
2022/01/07	2	16.85	5.5	16.85	16.85	-3.5	3,504	-0.10%
2022/01/05	5	16.90	0	0.00	16.90	5	3,444	0.15%
2022/01/04	3	17.00	1	16.95	16.95	2	3,433	0.06%
2022/01/03	42	17.05	1	17.00	16.95	41	3,413	1.20%
2021/12/30	4	16.94	6.2	16.87	16.95	-2.2	3,322	-0.07%
2021/12/29	0	0.00	10	16.85	16.90	-10	3,309	-0.30%
2021/12/28	4	16.80	0	0.00	16.75	4	3,293	0.12%
2021/12/27	0	0.00	2	16.70	16.75	-2	3,314	-0.06%
2021/12/21	1	16.30	3	16.40	16.55	-2	3,319	-0.06%
2021/12/17	2	16.43	0	0.00	16.40	2	3,289	0.06%
2021/12/16	1	16.35	0	0.00	16.45	1	3,286	0.03%
2021/12/15	2	16.35	0	0.00	16.35	2	3,343	0.06%
2021/12/14	2	16.40	3	16.40	16.40	-1	3,425	-0.03%
2021/12/13	3	16.72	0	0.00	16.75	3	3,396	0.09%
2021/12/10	3	16.73	0	0.00	16.75	3	3,389	0.09%
2021/12/09	0	0.00	3.1	16.70	16.70	-3.1	3,390	-0.09%
2021/12/08	3	16.68	0	0.00	16.60	3	3,382	0.09%
2021/12/07	0	0.00	20	16.30	16.45	-20	3,319	-0.60%
2021/11/26	0.4	16.15	4	16.20	16.25	-3.6	3,281	-0.11%
2021/11/22	2	16.65	5	16.65	16.75	-3	3,277	-0.09%
2021/11/19	6	16.77	0	0.00	16.70	6	3,250	0.18%
2021/11/18	5.1	16.80	3	16.75	16.80	2.1	3,182	0.07%
2021/11/17	0	0.00	102.1	16.40	16.50	-102.1	2,998	-3.40%	大賣/鉅額交易
2021/11/16	2	16.10	3	16.12	16.15	-1	2,911	-0.03%
2021/11/15	0	0.00	18	16.10	16.10	-18	2,937	-0.61%
2021/11/12	0	0.00	22	15.89	15.95	-22	2,970	-0.74%
2021/11/10	3	15.65	0	0.00	15.70	3	3,100	0.10%
2021/11/08	0.1	15.70	19.1	15.68	15.70	-19	3,053	-0.62%
2021/11/04	0	0.00	2	15.35	15.20	-2	3,097	-0.06%
2021/10/29	0	0.00	2	15.15	15.15	-2	3,207	-0.06%
2021/10/26	0	0.00	2	15.40	15.40	-2	3,452	-0.06%
2021/10/21	0	0.00	1	15.50	15.50	-1	4,070	-0.02%
2021/10/19	0	15.15	0	0.00	15.20	0	4,289	0.00%
2021/10/15	0	0.00	0	14.95	15.00	0	4,401	0.00%
2021/10/08	2.1	15.05	0	0.00	15.05	2.1	4,850	0.04%
2021/10/05	1	14.75	5	14.71	14.90	-4	5,051	-0.08%
2021/10/04	2	14.70	0	0.00	14.70	2	5,094	0.04%
2021/10/01	3	15.08	0	0.00	14.95	3	5,133	0.06%
2021/09/29	0	0.00	4	15.20	15.20	-4	5,348	-0.07%
2021/09/27	0	0.00	10	15.35	15.30	-10	5,481	-0.18%
2021/09/24	1	15.35	0	0.00	15.30	1	5,601	0.02%
2021/09/22	5.3	14.90	0	0.00	14.95	5.3	5,777	0.09%
2021/09/17	0	0.00	1	15.45	15.25	-1	5,779	-0.02%
2021/09/16	0	0.00	3	15.40	15.40	-3	5,776	-0.05%
2021/09/15	1.5	15.60	1	15.60	15.55	0.5	5,877	0.01%
2021/09/08	0.1	15.30	3	15.25	15.25	-3	6,181	-0.05%
2021/09/06	2	15.40	0	0.00	15.40	2	6,263	0.03%
2021/09/02	0	0.00	10	15.80	15.70	-10	6,336	-0.16%
2021/09/01	0	0.00	3	15.85	15.85	-3	6,414	-0.05%
2021/08/31	3.2	15.80	0	0.00	15.85	3.2	6,467	0.05%
2021/08/27	3	15.60	5	15.62	15.70	-2	6,674	-0.03%
2021/08/26	0	0.00	0.3	15.55	15.45	-0.3	6,670	0.00%
2021/08/25	0	0.00	3	15.50	15.55	-3	6,761	-0.04%
2021/08/24	11	15.43	0	0.00	15.50	11	6,853	0.16%
2021/08/16	16	14.81	0	0.00	14.75	16	7,425	0.22%
2021/08/13	1.3	15.33	0	0.00	15.25	1.3	7,547	0.02%
2021/08/11	7	15.60	7	15.60	15.65	0	7,764	0.00%
2021/08/10	115.6	15.95	7	16.13	15.95	108.6	7,977	1.36%	大買/鉅額交易
2021/08/05	17	15.85	4	15.95	15.85	13	8,802	0.15%
2021/08/03	7	15.79	0	0.00	15.75	7	10,126	0.07%
2021/08/02	6	15.98	0	0.00	15.90	6	10,576	0.06%
2021/07/30	20	16.08	14	16.18	16.00	6	10,694	0.06%
2021/07/29	5	17.18	2	17.20	17.20	3	10,756	0.03%
2021/07/28	16	16.95	23	17.08	17.05	-7	10,864	-0.06%
2021/07/27	21	17.29	7	17.25	17.20	14	11,249	0.12%
2021/07/26	1	17.55	0	0.00	17.50	1	11,528	0.01%
2021/07/23	10	17.65	15	17.65	17.70	-5	12,031	-0.04%
2021/07/22	2	17.45	0	0.00	17.45	2	12,240	0.02%
2021/07/21	11	17.38	0	0.00	17.40	11	12,592	0.09%
2021/07/20	26	17.55	4	17.65	17.45	22	13,084	0.17%
2021/07/19	10	17.75	14	17.76	17.80	-4	13,321	-0.03%
2021/07/16	10.1	17.59	28	17.65	17.70	-17.9	14,103	-0.13%
2021/07/15	7	17.49	28	17.44	17.60	-21	14,383	-0.15%
2021/07/14	8	17.20	2	17.15	17.25	6	14,753	0.04%
2021/07/13	1	17.35	27	17.25	17.20	-26	15,516	-0.17%
2021/07/12	12.1	17.39	11	17.35	17.35	1.1	15,851	0.01%
2021/07/09	0	0.00	0.1	17.25	17.25	-0.1	16,041	0.00%
2021/07/08	4.1	17.30	2	17.35	17.30	2.1	16,191	0.01%
2021/07/07	30	17.41	0	0.00	17.15	30	16,401	0.18%
2021/07/06	11	17.40	4	17.30	17.45	7	16,643	0.04%
2021/07/05	16	17.08	6	17.14	17.20	10	16,652	0.06%
2021/07/02	20	16.92	5	16.95	16.90	15	16,708	0.09%
2021/07/01	4	17.04	2	17.20	16.95	2	16,780	0.01%
2021/06/30	0	0.00	4	16.90	16.95	-4	16,878	-0.02%
2021/06/25	9.1	16.72	0	0.00	16.70	9.1	17,300	0.05%
2021/06/24	0	0.00	3	16.75	16.85	-3	17,433	-0.02%
2021/06/23	3	16.55	0	0.00	16.50	3	17,774	0.02%
2021/06/22	15	16.33	5	16.35	16.35	10	18,269	0.05%
2021/06/21	11	16.25	0	0.00	16.10	11	18,332	0.06%
2021/06/18	3	16.47	0	0.00	16.40	3	18,345	0.02%
2021/06/17	0.1	16.60	10	16.65	16.60	-10	18,306	-0.05%
2021/06/16	10	16.65	0	0.00	16.55	10	18,454	0.05%
2021/06/15	2	16.60	0.6	16.75	16.65	1.4	18,507	0.01%
2021/06/11	0.6	16.85	32	16.83	16.75	-31.4	18,488	-0.17%
2021/06/10	13	16.70	9	16.68	16.80	4	18,535	0.02%
2021/06/09	13	16.87	3	16.90	16.75	10	18,714	0.05%
2021/06/08	4	17.05	0.1	17.10	17.00	3.9	18,820	0.02%
2021/06/07	9	17.08	5	17.15	17.10	4	19,045	0.02%
2021/06/04	6	17.58	9	17.53	17.50	-3	18,928	-0.02%
2021/06/03	1	17.70	4	17.80	17.75	-3	18,984	-0.02%
2021/06/02	3.6	17.75	34	17.80	17.70	-30.4	19,069	-0.16%
2021/06/01	18.3	17.50	19.1	17.67	17.70	-0.9	18,996	0.00%
2021/05/31	21	17.72	15	17.63	17.50	6	18,961	0.03%
2021/05/28	20	17.58	11.1	17.40	17.65	9	18,896	0.05%
2021/05/27	11.2	17.01	23	17.11	17.20	-11.9	18,879	-0.06%
2021/05/26	16.1	16.82	0.4	16.85	16.95	15.7	18,956	0.08%
2021/05/25	5	16.80	19	16.81	16.80	-14	19,022	-0.07%
2021/05/24	16	16.59	55	16.48	16.65	-39	18,996	-0.21%
2021/05/21	52	16.60	16	16.49	16.65	36	18,932	0.19%
2021/05/20	3	16.13	0	0.00	16.10	3	18,760	0.02%
2021/05/19	21	16.17	16	16.24	16.25	5	18,665	0.03%
2021/05/18	14	15.49	13.8	15.55	16.20	0.2	18,597	0.00%
2021/05/17	20.4	15.22	26	15.38	15.00	-5.6	18,403	-0.03%
2021/05/14	54	16.19	6.6	16.09	16.20	47.4	18,194	0.26%
2021/05/13	58.1	16.21	43	16.18	16.10	15.1	17,976	0.08%
2021/05/12	18	16.49	180.5	17.31	16.40	-162.5	17,636	-0.92%	大賣/鉅額交易
2021/05/11	12	18.44	10.8	18.26	17.95	1.2	16,906	0.01%
2021/05/10	12.1	18.71	31.2	18.68	18.55	-19.1	16,422	-0.12%
2021/05/07	0.2	18.50	6.2	18.44	18.60	-6	15,989	-0.04%
2021/05/06	13.2	18.53	12	18.47	18.45	1.2	15,900	0.01%
2021/05/05	7	18.39	14	18.60	18.45	-7	15,720	-0.04%
2021/05/04	34.5	18.31	35.2	18.06	18.05	-0.7	15,494	0.00%
2021/05/03	42.3	19.13	132	19.24	18.95	-89.7	14,976	-0.60%	大賣/
2021/04/29	186	19.07	282	19.01	19.30	-96	14,545	-0.66%	大買/大賣/
2021/04/28	18.2	18.52	12	18.60	18.45	6.2	14,027	0.04%
2021/04/27	41	18.93	33	18.83	18.75	8	13,826	0.06%
2021/04/26	19	18.79	31	19.00	18.95	-12	13,475	-0.09%
2021/04/23	10.3	18.49	16	18.30	18.40	-5.7	13,019	-0.04%
2021/04/22	56.3	18.80	19	18.88	18.50	37.3	12,820	0.29%
2021/04/21	42	18.08	37	18.21	18.45	5	12,099	0.04%
2021/04/20	34.5	18.36	25	18.26	18.30	9.5	11,991	0.08%
2021/04/19	42	18.71	11	18.64	18.95	31	11,847	0.26%
2021/04/16	3.2	17.38	7	17.21	17.70	-3.8	11,440	-0.03%
2021/04/15	1	16.85	5.6	16.79	16.80	-4.6	11,678	-0.04%
2021/04/14	16.6	16.36	15	16.36	16.45	1.6	12,089	0.01%
2021/04/13	13	16.68	1	16.50	16.35	12	12,530	0.10%
2021/04/12	21	16.42	3	16.48	16.55	18	12,421	0.14%
2021/04/09	9	16.05	1	16.10	16.05	8	12,301	0.07%
2021/04/08	4	16.00	1	15.90	16.05	3	12,582	0.02%
2021/04/07	21	15.90	3	15.90	15.95	18	13,102	0.14%
2021/04/06	0	0.00	5	15.89	15.85	-5	13,097	-0.04%
2021/04/01	17	15.56	9	15.56	15.65	8	12,953	0.06%
2021/03/31	7	15.44	2	15.40	15.60	5	12,884	0.04%
2021/03/30	21.2	15.20	15	15.32	15.45	6.2	12,676	0.05%
2021/03/29	33.8	15.15	1.1	15.10	15.20	32.7	12,468	0.26%
2021/03/26	38	15.03	28.8	15.12	15.10	9.2	12,538	0.07%
2021/03/25	23.1	15.21	37	15.26	15.40	-13.9	12,267	-0.11%
2021/03/24	2	14.83	34.2	14.77	14.85	-32.2	11,840	-0.27%
2021/03/23	15	14.66	0	0.00	14.70	15	11,769	0.13%
2021/03/22	2.5	14.80	0	0.00	14.85	2.5	11,719	0.02%
2021/03/19	11.5	14.75	4	14.81	14.80	7.5	11,743	0.06%
2021/03/18	2	14.68	13	14.62	14.70	-11	11,635	-0.09%
2021/03/17	15	14.45	20.3	14.46	14.55	-5.3	11,632	-0.05%
2021/03/16	0	0.00	2	14.55	14.45	-2	11,789	-0.02%
2021/03/15	19	14.47	6	14.50	14.50	13	11,914	0.11%
2021/03/11	4	14.40	0	0.00	14.30	4	12,099	0.03%
2021/03/10	0.3	14.30	0.2	14.30	14.20	0.1	12,004	0.00%
2021/03/08	0	0.00	0.3	14.20	14.20	-0.3	12,121	0.00%
2021/03/04	1	14.00	10	14.05	14.15	-9	12,235	-0.07%
2021/03/03	0	0.00	1	14.10	14.15	-1	12,233	-0.01%
2021/03/02	5	13.96	8	14.16	13.90	-3	12,162	-0.02%
2021/02/26	12	14.00	0	0.00	14.10	12	12,090	0.10%
2021/02/25	0	0.00	1	14.25	14.35	-1	11,958	-0.01%
2021/02/24	6	14.14	0	0.00	14.15	6	11,979	0.05%
2021/02/23	6	14.20	11.9	13.99	14.25	-5.9	12,040	-0.05%
2021/02/22	1	14.00	8	14.15	14.05	-7	12,088	-0.06%
2021/02/19	2	14.00	0	0.00	14.10	2	12,033	0.02%
2021/02/18	10	14.14	6	14.15	14.20	4	12,008	0.03%
2021/02/05	0	0.00	15	13.90	13.85	-15	11,820	-0.13%
2021/02/03	0	0.00	2	13.60	13.65	-2	11,912	-0.02%
2021/01/28	13	13.52	0	0.00	13.55	13	11,840	0.11%
2021/01/27	1	13.80	0	0.00	13.75	1	11,748	0.01%
2021/01/26	1	13.80	6	13.90	13.80	-5	11,710	-0.04%
2021/01/21	16	13.98	4	13.99	13.90	12	11,551	0.10%
2021/01/20	4	13.83	0	0.00	13.75	4	11,437	0.03%
2021/01/19	1	14.15	0	0.00	14.15	1	11,285	0.01%
2021/01/18	37	13.80	25	13.91	14.15	12	11,226	0.11%
2021/01/15	7	14.02	3	13.97	13.95	4	11,118	0.04%
2021/01/14	2	14.13	4	14.18	14.15	-2	10,973	-0.02%
2021/01/13	22	14.29	5	14.40	14.40	17	10,826	0.16%
2021/01/12	6	14.15	64	14.29	14.05	-58	10,566	-0.55%
2021/01/11	81	14.86	34	14.82	14.75	47	10,218	0.46%
2021/01/08	24	15.13	9	15.19	15.20	15	9,826	0.15%
2021/01/07	42	14.80	58	14.82	15.15	-16	9,139	-0.18%
2021/01/06	74	14.12	22	14.34	14.20	52	8,507	0.61%
2021/01/05	34	13.86	0	0.00	13.90	34	7,848	0.43%
2021/01/04	16	13.68	12	13.81	13.95	4	7,708	0.05%
2020/12/31	22	13.60	0	0.00	13.55	22	7,479	0.29%
2020/12/30	11	13.97	12	13.69	14.10	-1	7,039	-0.01%
2020/12/29	12	13.45	3.2	13.35	13.35	8.8	6,360	0.14%
2020/12/28	10	13.20	4	13.25	13.30	6	6,271	0.10%
2020/12/25	15	13.03	2	13.05	13.05	13	6,174	0.21%
2020/12/24	10	12.95	2	13.00	13.00	8	6,143	0.13%
2020/12/23	0	0.00	0	12.90	12.85	0	6,139	0.00%
2020/12/22	15	13.30	0	0.00	12.80	15	6,121	0.25%
2020/12/21	20	12.93	14.9	13.05	13.15	5.2	6,019	0.09%
2020/12/18	11	12.71	0.1	12.65	12.70	10.9	5,895	0.19%
2020/12/17	4	12.78	0	0.00	12.80	4	5,856	0.07%
2020/12/15	3	12.60	14.3	12.58	12.50	-11.3	5,998	-0.19%
2020/12/14	0	0.00	7	12.76	12.80	-7	5,965	-0.12%
2020/12/11	8	12.94	0	0.00	12.90	8	5,938	0.13%
2020/12/10	23	12.89	1	12.95	12.85	22	6,029	0.36%
2020/12/09	4	12.85	5	12.90	12.80	-1	5,909	-0.02%
2020/12/08	12	12.77	30	12.90	12.70	-18	5,777	-0.31%
2020/12/07	63	12.80	16	12.87	13.00	47	5,465	0.86%
2020/12/04	3	12.45	0	0.00	12.60	3	5,196	0.06%
2020/12/03	43	12.56	1	12.40	12.45	42	5,046	0.83%
2020/12/02	0	0.00	16	12.13	12.20	-16	4,923	-0.32%
2020/12/01	19	12.03	6	12.05	12.20	13	4,875	0.27%
2020/11/30	1	11.95	28	11.95	12.00	-27	4,808	-0.56%
2020/11/27	0	0.00	11	11.93	11.90	-11	4,693	-0.23%
2020/11/26	0	0.00	4	11.90	11.95	-4	4,766	-0.08%
2020/11/25	6	11.89	0	0.00	11.85	6	4,952	0.12%
2020/11/24	1	11.80	0	0.00	11.80	1	4,849	0.02%
2020/11/23	2	11.80	2	11.90	11.85	0	4,791	0.00%
2020/11/20	3.1	11.65	0	0.00	11.70	3.1	4,659	0.07%
2020/11/19	5	11.60	0	0.00	11.55	5	4,556	0.11%
2020/11/17	0	0.00	18	11.45	11.50	-18	4,525	-0.40%
2020/11/12	11.1	11.42	0	0.00	11.30	11.1	4,721	0.23%
2020/11/11	1.1	11.49	2	11.50	11.50	-0.9	4,734	-0.02%
2020/11/10	6	11.30	0.3	11.15	11.20	5.7	4,640	0.12%
2020/11/09	0.1	11.05	12	11.15	11.15	-12	4,884	-0.24%
2020/11/03	0	0.00	0	10.85	10.95	0	5,820	0.00%
2020/11/02	0	0.00	2	11.00	11.00	-2	6,035	-0.03%
2020/10/22	0	0.00	50	10.95	11.15	-50	7,335	-0.68%
2020/10/20	0	0.00	180	10.81	10.90	-180	7,853	-2.29%	大賣/鉅額交易
2020/10/19	10	10.80	0	0.00	10.90	10	7,920	0.13%
2020/10/15	2	10.70	0	0.00	10.70	2	8,231	0.02%
2020/10/14	0.8	10.80	0	0.00	10.85	0.8	8,253	0.01%
2020/10/12	1	10.90	0	0.00	10.95	1	8,407	0.01%
2020/09/29	2	10.75	0	0.00	10.70	2	9,722	0.02%
2020/09/25	0	0.00	20	10.68	10.60	-20	9,952	-0.20%
2020/09/24	26	10.62	10	10.55	10.60	16	9,984	0.16%
2020/09/22	2	11.05	0	0.00	11.00	2	9,752	0.02%
2020/09/21	1	11.20	0	0.00	11.20	1	9,691	0.01%
2020/09/17	0	0.00	7	11.28	11.30	-7	9,470	-0.07%
2020/09/15	0	0.00	17	11.19	11.30	-17	9,497	-0.18%
2020/09/14	3	11.00	183	10.98	11.00	-180	9,385	-1.92%	大賣/鉅額交易
2020/09/11	0	0.00	30	10.85	10.90	-30	9,386	-0.32%
2020/09/10	10	10.95	27	10.95	10.95	-17	9,350	-0.18%
2020/09/08	2	11.15	25	11.05	11.05	-23	9,411	-0.24%
2020/09/07	0	0.00	1	11.10	11.10	-1	9,421	-0.01%
2020/09/02	15	10.98	0	0.00	11.05	15	9,342	0.16%
2020/09/01	4	11.09	0	0.00	11.10	4	9,365	0.04%
2020/08/31	50	11.05	27	10.97	11.00	23	9,247	0.25%
2020/08/27	5	10.80	0	0.00	10.75	5	9,044	0.06%
2020/08/26	10	10.85	0	0.00	10.80	10	9,034	0.11%
2020/08/25	0	0.00	3	10.78	10.75	-3	9,035	-0.03%
2020/08/24	5	10.70	0	0.00	10.65	5	9,025	0.06%
2020/08/20	1.5	10.60	6	10.64	10.60	-4.5	8,927	-0.05%
2020/08/19	0	0.00	10	10.95	10.85	-10	8,802	-0.11%
2020/08/18	1	10.85	0	0.00	10.85	1	8,734	0.01%
2020/08/14	24	10.95	0	0.00	10.85	24	8,622	0.28%
2020/08/13	0	0.00	41	10.95	10.90	-41	8,510	-0.48%
2020/08/12	25	11.72	5	11.77	11.80	20	8,192	0.24%
2020/08/11	0	0.00	31	11.83	11.80	-31	7,939	-0.39%
2020/08/07	5	11.70	0	0.00	11.75	5	7,414	0.07%
2020/08/06	16	11.75	22	11.86	11.75	-6	7,151	-0.08%
2020/08/05	13	11.82	2	11.80	11.80	11	6,955	0.16%
2020/08/03	0	0.00	20	11.65	11.65	-20	6,754	-0.30%
2020/07/31	5	11.94	1	11.85	11.90	4	6,653	0.06%
2020/07/30	16	11.82	2	11.95	12.00	14	6,447	0.22%
2020/07/27	9	11.75	13	11.78	11.60	-4	5,733	-0.07%
2020/07/24	2	11.55	0	0.00	11.40	2	5,291	0.04%
2020/07/23	1	11.65	0	0.00	11.60	1	5,176	0.02%
2020/07/22	36	11.84	1	11.75	11.75	35	5,104	0.69%
2020/07/21	8	11.62	3	11.65	11.70	5	4,920	0.10%
2020/07/20	14	11.38	0	0.00	11.35	14	4,755	0.29%
2020/07/17	3	11.40	0	0.00	11.40	3	4,734	0.06%
2020/07/16	1	11.50	8	11.50	11.50	-7	4,659	-0.15%
2020/07/15	0	0.00	1	11.45	11.40	-1	4,603	-0.02%
2020/07/14	2	11.58	1	11.45	11.45	1	4,565	0.02%
2020/07/13	7	11.56	16.1	11.59	11.70	-9.1	4,457	-0.20%
2020/07/10	17	11.76	33.1	11.84	11.70	-16.1	4,318	-0.37%
2020/07/09	38	11.62	13	11.58	11.60	25	3,928	0.64%
2020/07/08	2	11.05	3	11.02	11.15	-1	3,510	-0.03%
2020/07/06	12	10.84	5	10.77	10.90	7	3,321	0.21%
2020/07/02	0	0.00	0	10.45	10.50	0	3,157	0.00%
2020/06/29	0	0.00	134	10.32	10.35	-134	3,215	-4.17%	大賣/鉅額交易
2020/06/23	0	0.00	4	10.45	10.45	-4	3,280	-0.12%
2020/06/19	3	10.25	0	0.00	10.25	3	3,164	0.09%
2020/06/18	1	10.35	0	0.00	10.20	1	3,099	0.03%
2020/06/17	1	10.25	0	0.00	10.30	1	3,020	0.03%
2020/06/16	1	10.10	0	0.00	10.10	1	3,042	0.03%
2020/06/12	2	10.03	0	0.00	10.10	2	3,039	0.07%
2020/06/11	5	10.20	0	0.00	10.15	5	3,002	0.17%
2020/06/10	3	10.40	0	0.00	10.45	3	2,991	0.10%
2020/06/09	0	0.00	5	10.40	10.35	-5	3,033	-0.16%
2020/06/08	0	0.00	2	10.35	10.40	-2	3,039	-0.07%
2020/06/05	0	0.00	5	10.20	10.20	-5	2,976	-0.17%
2020/06/04	10	10.15	50	10.20	10.15	-40	2,992	-1.34%
2020/06/03	0	0.00	4	10.20	10.20	-4	3,029	-0.13%
2020/06/02	53	10.05	0	0.00	10.10	53	2,983	1.78%
2020/05/29	1	9.92	0	0.00	9.97	1	2,921	0.03%
2020/05/28	0	0.00	5	9.97	9.94	-5	2,891	-0.17%
2020/05/25	0	0.00	1	9.82	9.86	-1	2,925	-0.03%
2020/05/22	5	9.87	5	9.92	9.82	0	2,939	0.00%
2020/05/21	3	9.95	0	0.00	9.97	3	2,915	0.10%
2020/05/20	0	0.00	40	9.96	9.95	-40	2,909	-1.37%
2020/05/19	5	10.05	0	0.00	9.98	5	2,905	0.17%
2020/05/14	5	9.97	0	0.00	9.93	5	2,841	0.18%
2020/05/06	0	0.00	5	9.68	9.65	-5	2,785	-0.18%
2020/05/04	1	9.64	3	9.62	9.66	-2	2,801	-0.07%
2020/04/30	0	0.00	4	9.81	9.82	-4	2,775	-0.14%
2020/04/29	2	9.57	2	9.60	9.62	0	2,768	0.00%
2020/04/28	3	9.46	1	9.47	9.46	2	2,767	0.07%
2020/04/23	1	9.29	2	9.28	9.30	-1	2,837	-0.04%
2020/04/21	14	9.24	0	0.00	9.16	14	2,817	0.50%
2020/04/17	0	0.00	5	9.48	9.47	-5	2,797	-0.18%
2020/04/16	0	0.00	8	9.52	9.46	-8	2,769	-0.29%
2020/04/15	10	9.51	2	9.55	9.58	8	2,749	0.29%
2020/04/14	2	9.46	3	9.44	9.42	-1	2,745	-0.04%
2020/04/08	0	0.00	1	9.47	9.49	-1	2,956	-0.03%
2020/04/07	0	0.00	10	9.33	9.31	-10	3,848	-0.26%
2020/04/06	3	9.28	0	0.00	9.29	3	4,038	0.07%
2020/03/27	38	9.13	0	0.00	9.19	38	4,072	0.93%
2020/03/24	276	8.44	0	0.00	8.36	276	4,291	6.43%	大買/鉅額交易
2020/03/19	0	0.00	14	8.04	7.83	-14	4,632	-0.30%
2020/03/18	5	8.34	0	0.00	8.30	5	4,612	0.11%
2020/03/17	0	0.00	4	8.36	8.35	-4	4,634	-0.09%
2020/03/13	257	8.46	2	8.43	8.70	255	4,672	5.46%	大買/鉅額交易
2020/03/12	6	9.14	0	0.00	9.10	6	4,666	0.13%
2020/03/10	4	9.53	0	0.00	9.53	4	4,756	0.08%
2020/03/09	7	9.64	0	0.00	9.64	7	4,800	0.15%
2020/03/03	0	0.00	3	9.95	9.92	-3	5,023	-0.06%
2020/03/02	7	9.82	0	0.00	9.81	7	5,117	0.14%
2020/02/25	3	9.90	0	0.00	9.89	3	5,512	0.05%
2020/02/19	3	10.05	0	0.00	10.10	3	6,064	0.05%
2020/02/12	20	10.05	0	0.00	10.05	20	6,692	0.30%
2020/02/11	20	10.05	0	0.00	10.10	20	6,769	0.30%
2020/02/10	2	10.00	0	0.00	10.05	2	6,818	0.03%
2020/02/07	7	10.11	0	0.00	10.10	7	6,915	0.10%
2020/02/06	0	0.00	1	10.25	10.30	-1	6,942	-0.01%
2020/02/03	2	10.05	1	10.00	10.10	1	7,021	0.01%
2020/01/31	0.2	10.10	0	0.00	10.20	0.2	6,969	0.00%
2020/01/30	1	10.20	0	0.00	10.15	1	6,969	0.01%
2020/01/20	0	0.00	2	10.70	10.65	-2	6,897	-0.03%
2020/01/14	3	10.55	0	0.00	10.65	3	6,965	0.04%
2020/01/10	3	10.40	10	10.45	10.45	-7	7,134	-0.10%
2020/01/08	0	0.00	2	10.35	10.25	-2	7,208	-0.03%
2020/01/03	0	0.00	6	10.68	10.60	-6	7,219	-0.08%
2020/01/02	17	10.78	1	10.80	10.75	16	7,258	0.22%
2019/12/30	0	0.00	4	10.85	10.90	-4	6,052	-0.07%
2019/12/27	0	0.00	1	10.70	10.80	-1	5,857	-0.02%
2019/12/20	2	10.65	2	10.90	10.65	0	5,698	0.00%
2019/12/19	2	10.85	0	0.00	10.90	2	5,572	0.04%
2019/12/18	12	10.80	0	0.00	10.85	12	5,472	0.22%
2019/12/16	0	0.00	3	10.60	10.55	-3	5,157	-0.06%
2019/12/12	0	0.00	0.1	10.50	10.60	-0.1	5,123	0.00%
2019/12/10	0	0.00	10	10.45	10.50	-10	5,055	-0.20%
2019/12/03	0	0.00	0.5	10.50	10.55	-0.5	4,839	-0.01%
2019/12/02	0	0.00	1	10.45	10.55	-1	4,829	-0.02%
2019/11/28	0	0.00	1	10.45	10.45	-1	4,701	-0.02%
2019/11/27	0	0.00	6	10.40	10.40	-6	4,734	-0.13%
2019/11/26	0	0.00	4	10.55	10.45	-4	4,629	-0.09%
2019/11/25	10	10.55	20	10.55	10.60	-10	4,508	-0.22%
2019/11/21	3	10.20	8	10.20	10.25	-5	4,279	-0.12%
2019/11/20	0	0.00	1	10.15	10.25	-1	4,210	-0.02%
2019/11/19	0	0.00	1	9.93	10.10	-1	4,127	-0.02%
2019/11/18	6	9.92	0	0.00	9.92	6	3,930	0.15%
2019/11/15	2	9.79	0	0.00	9.81	2	3,754	0.05%
2019/11/12	9	9.87	0	0.00	9.80	9	3,658	0.25%
2019/11/11	4	9.56	15	9.57	9.54	-11	3,420	-0.32%
2019/11/08	2	9.65	2	9.63	9.63	0	3,410	0.00%
2019/11/06	2	9.55	5	9.49	9.55	-3	3,762	-0.08%
2019/11/04	0	0.00	10	9.30	9.39	-10	3,684	-0.27%
2019/10/24	10	9.12	0.1	9.20	9.23	9.9	3,640	0.27%
2019/10/23	0	0.00	2	9.12	9.13	-2	3,631	-0.06%
2019/10/17	0	0.00	1	9.09	9.11	-1	3,425	-0.03%
2019/10/04	0	0.00	150	8.88	8.89	-150	3,190	-4.70%	大賣/鉅額交易
2019/10/03	0	0.00	143	8.85	8.89	-143	3,206	-4.46%	大賣/鉅額交易
2019/09/24	93	8.98	0	0.00	9.00	93	3,171	2.93%
2019/09/23	0	0.00	1	9.01	9.03	-1	3,155	-0.03%
2019/09/18	1	8.95	0	0.00	8.97	1	3,091	0.03%
2019/09/17	100	8.98	0	0.00	8.96	100	3,044	3.28%
2019/09/12	100	9.01	0	0.00	9.03	100	3,083	3.24%
2019/09/03	3	8.75	0	0.00	8.77	3	2,962	0.10%
2019/09/02	1	8.74	0	0.00	8.76	1	2,932	0.03%
2019/08/28	1	8.78	0	0.00	8.75	1	2,863	0.03%
2019/08/27	15	8.81	0	0.00	8.72	15	2,830	0.53%
2019/08/21	1	8.88	0	0.00	8.88	1	2,717	0.04%
2019/08/15	2	8.79	0	0.00	8.82	2	2,734	0.07%
2019/08/14	5	8.98	0	0.00	8.98	5	2,572	0.19%
2019/08/02	0	0.00	8	9.41	9.35	-8	1,964	-0.41%
2019/08/01	10	9.43	250	9.46	9.43	-240	1,977	-12.14%	大賣/鉅額交易
2019/07/31	0	0.00	50	9.51	9.49	-50	2,084	-2.40%
2019/07/30	0	0.00	10	9.54	9.53	-10	2,081	-0.48%
2019/07/29	0	0.00	30	9.56	9.57	-30	2,127	-1.41%
2019/07/25	0	0.00	40	9.56	9.56	-40	2,199	-1.82%
2019/07/18	10	9.55	0	0.00	9.53	10	2,201	0.45%
2019/07/17	0	0.00	2	9.51	9.55	-2	2,210	-0.09%
2019/07/12	10	9.50	0	0.00	9.50	10	2,174	0.46%
2019/07/11	60	9.49	0	0.00	9.50	60	2,183	2.75%
2019/07/08	30	9.45	0	0.00	9.45	30	2,167	1.38%
2019/07/05	0	0.00	1	9.45	9.45	-1	2,147	-0.05%
2019/07/04	2.6	9.44	0	0.00	9.44	2.6	2,153	0.12%
2019/07/02	0	0.00	4	9.46	9.45	-4	2,368	-0.17%
2019/06/28	0	0.00	4	9.49	9.48	-4	2,449	-0.16%
2019/06/27	60	9.45	4	9.45	9.45	56	2,505	2.23%
2019/06/25	0	0.00	7	9.44	9.43	-7	2,575	-0.27%
2019/06/21	1	9.41	0	0.00	9.39	1	2,701	0.04%
2019/06/20	2	9.41	0	0.00	9.43	2	2,728	0.07%
2019/06/10	2	9.34	0	0.00	9.33	2	3,534	0.06%
2019/06/06	1	9.30	0	0.00	9.31	1	3,609	0.03%
2019/06/05	2	9.29	0	0.00	9.29	2	3,668	0.05%
2019/05/31	20	9.24	0	0.00	9.25	20	3,791	0.53%
2019/05/15	80	9.20	0	0.00	9.21	80	4,031	1.98%
2019/05/08	0	0.00	2	9.25	9.36	-2	3,947	-0.05%
2019/05/07	20	9.28	0	0.00	9.28	20	3,794	0.53%
2019/05/03	20	9.40	0	0.00	9.41	20	3,728	0.54%
2019/04/30	0	0.00	5	9.29	9.30	-5	3,635	-0.14%
2019/04/24	80	9.33	0	0.00	9.35	80	3,610	2.22%
2019/04/22	0	9.37	0	0.00	9.37	0	3,573	0.00%
2019/04/18	2	9.37	0	0.00	9.33	2	3,574	0.06%
2019/04/16	0	9.38	2	9.39	9.38	-2	3,545	-0.06%
2019/04/15	3	9.40	0	0.00	9.43	3	3,515	0.09%
2019/04/09	2	9.42	0	0.00	9.49	2	3,464	0.06%
2019/04/08	0	0.00	10	9.40	9.42	-10	3,425	-0.29%
2019/03/27	0	0.00	2	9.60	9.62	-2	2,976	-0.07%
2019/03/26	2	9.52	0	0.00	9.58	2	2,972	0.07%
2019/03/22	0	0.00	0.2	9.63	9.66	-0.2	2,805	-0.01%
2019/03/14	0	0.00	2	9.66	9.60	-2	2,066	-0.10%
2019/03/12	11	9.65	0	0.00	9.56	11	1,902	0.58%
2019/03/08	0	0.00	19	9.41	9.47	-19	1,797	-1.06%
2019/03/07	0	0.00	10	9.40	9.36	-10	1,700	-0.59%
2019/03/05	0	0.00	22	9.30	9.26	-22	1,653	-1.33%
2019/02/20	2	9.18	0	0.00	9.20	2	1,401	0.14%
2019/02/19	50	9.17	0	0.00	9.20	50	1,376	3.63%
2019/02/18	2	9.21	0	0.00	9.19	2	1,369	0.15%
2019/02/14	0	9.16	0	0.00	9.16	0	1,331	0.00%
2019/02/12	0	9.13	0	0.00	9.14	0	1,317	0.00%
2019/01/29	0.2	9.14	0	0.00	9.16	0.2	1,352	0.01%
2019/01/25	2	9.15	0	0.00	9.16	2	1,332	0.15%
2019/01/23	0	0.00	0.1	9.12	9.13	-0.1	1,357	-0.01%
2019/01/16	0	0.00	97	9.01	8.98	-97	1,463	-6.63%
2019/01/14	0	0.00	80	9.01	9.00	-80	1,512	-5.29%
2018/12/27	2	8.92	0	0.00	8.89	2	2,021	0.10%
2018/12/12	2	9.13	0	0.00	9.18	2	2,101	0.10%
2018/12/04	4	9.42	0	0.00	9.38	4	2,178	0.18%
2018/12/03	2	9.47	0	0.00	9.44	2	2,217	0.09%
2018/11/08	0	0.00	10	9.33	9.36	-10	2,771	-0.36%
2018/11/01	10	9.19	0	0.00	9.23	10	2,965	0.34%
2018/10/31	4	9.27	1	9.22	9.24	3	3,043	0.10%
2018/10/30	2	9.13	0	0.00	9.15	2	3,027	0.07%
2018/10/26	0	0.00	5	9.08	9.27	-5	3,111	-0.16%
2018/10/25	0	0.00	1	9.08	9.07	-1	3,097	-0.03%
2018/10/19	1	9.12	0	0.00	9.27	1	3,172	0.03%
2018/10/18	1	9.25	0	0.00	9.25	1	3,071	0.03%
2018/10/15	2.9	9.44	0	0.00	9.31	2.9	2,993	0.10%
2018/10/12	2	9.29	0	0.00	9.40	2	2,965	0.07%
2018/10/11	1	9.30	0	0.00	9.37	1	2,898	0.03%
2018/10/08	1	10.10	0	0.00	10.05	1	2,728	0.04%
2018/10/05	2	10.10	5	10.10	10.05	-3	2,723	-0.11%
2018/10/03	2	10.20	0	0.00	10.20	2	2,685	0.07%
2018/09/14	1	10.35	0	0.00	10.35	1	2,930	0.03%
2018/09/10	0	0.00	1	10.20	10.20	-1	2,950	-0.03%
2018/09/07	2	10.25	0	0.00	10.30	2	3,002	0.07%
2018/09/06	0	0.00	2	10.45	10.40	-2	3,046	-0.07%
2018/08/28	0	0.00	3	10.45	10.45	-3	3,282	-0.09%
2018/08/24	3	10.30	0	0.00	10.35	3	3,284	0.09%
2018/08/23	0	0.00	0	11.30	11.25	0	3,209	0.00%
2018/08/21	0.7	11.20	0	0.00	11.20	0.7	3,076	0.02%
2018/08/20	1	11.25	0	0.00	11.25	1	3,079	0.03%
2018/08/13	12	11.28	10	11.15	11.15	2	3,122	0.06%
2018/08/10	100	11.30	0	0.00	11.40	100	3,062	3.27%
2018/08/09	50	11.25	0	0.00	11.30	50	3,007	1.66%
2018/08/03	0	0.00	8	11.25	11.35	-8	2,925	-0.27%
2018/07/30	11	11.00	0	0.00	11.15	11	2,731	0.40%
2018/07/27	2	11.00	0	0.00	11.00	2	2,706	0.07%
2018/07/26	8	11.00	0	0.00	11.00	8	2,677	0.30%
2018/07/23	0	0.00	1	10.95	10.95	-1	2,698	-0.04%
2018/07/10	1	10.90	0	0.00	10.95	1	2,958	0.03%
2018/06/15	2	11.35	0	0.00	11.25	2	2,787	0.07%
2018/06/14	2	11.40	0	0.00	11.40	2	2,694	0.07%
2018/06/13	1	11.60	0	0.00	11.60	1	2,617	0.04%
2018/06/08	0	0.00	2	11.65	11.65	-2	2,601	-0.08%
2018/06/07	0	0.00	2	11.70	11.75	-2	2,593	-0.08%
2018/06/05	0	0.00	30	11.50	11.50	-30	2,457	-1.22%
2018/05/31	3	11.30	0	0.00	11.35	3	2,374	0.13%
2018/05/30	8	11.24	0	0.00	11.25	8	2,385	0.34%
2018/05/29	3	11.35	0	0.00	11.40	3	2,368	0.13%
2018/05/28	6	11.43	1	11.40	11.40	5	2,421	0.21%
2018/05/22	30	11.40	0	0.00	11.35	30	2,381	1.26%
2018/05/08	0	0.00	0	11.20	11.25	0	2,638	0.00%
2018/05/02	2	11.25	0	0.00	11.30	2	2,889	0.07%
2018/04/27	2	11.15	0	0.00	11.10	2	2,926	0.07%
2018/04/26	0	0.00	1	11.10	11.05	-1	2,972	-0.03%
2018/04/25	11	11.10	2	11.10	11.10	9	3,051	0.29%
2018/04/20	1	11.10	0	0.00	11.10	1	3,268	0.03%
2018/04/19	2	11.20	0	0.00	11.15	2	3,229	0.06%
2018/04/11	0	0.00	24	11.35	11.30	-24	3,314	-0.72%
2018/04/09	1	11.30	0	0.00	11.25	1	3,449	0.03%
2018/03/30	0	0.00	10	11.25	11.30	-10	3,526	-0.28%
2018/03/29	32	11.22	0	0.00	11.15	32	3,519	0.91%
2018/03/26	12	11.05	0	0.00	11.05	12	3,531	0.34%
2018/03/14	0	0.00	50	11.50	11.40	-50	3,777	-1.32%
2018/03/13	1	11.45	0	0.00	11.45	1	3,783	0.03%
2018/03/08	50	11.15	0	0.00	11.10	50	4,031	1.24%
2018/03/02	10	11.30	0	0.00	11.25	10	4,778	0.21%
2018/02/12	0	0.00	2	11.15	11.20	-2	5,051	-0.04%
2018/02/06	0	0.00	12	10.74	10.95	-12	4,889	-0.25%
2018/01/30	5	12.05	0	0.00	12.00	5	4,661	0.11%
2018/01/29	2	12.30	0	0.00	12.30	2	4,586	0.04%
2018/01/25	0	0.00	10	11.95	11.95	-10	4,423	-0.23%
2018/01/18	2	11.90	65.1	11.80	11.95	-63.1	4,179	-1.51%
2018/01/17	0	0.00	35	11.65	11.75	-35	4,000	-0.87%
2018/01/12	0	0.00	2	11.50	11.50	-2	4,006	-0.05%
2018/01/11	2	11.40	0	0.00	11.45	2	4,004	0.05%
2018/01/10	0	0.00	65	11.55	11.50	-65	4,000	-1.62%
2018/01/08	1	11.55	0	0.00	11.50	1	4,009	0.02%
2018/01/04	5	11.30	29	11.20	11.20	-24	3,927	-0.61%
2018/01/03	10	11.25	0	0.00	11.30	10	3,885	0.26%