群益證 (6005)-元大-汐止券商分點個股進出

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
24.95
漲跌
▲1.05
漲幅
+4.39%
成交量
22,614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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	10	24.89	4	24.84	24.95	6	12,951	0.05%
2024/04/26	41	23.71	19	24.02	23.90	22	12,610	0.17%
2024/04/25	27	24.10	2	24.35	23.85	25	12,448	0.20%
2024/04/24	33	24.28	23	24.49	24.50	10	12,287	0.08%
2024/04/23	28	24.46	36	24.53	24.30	-8	11,977	-0.07%
2024/04/22	98	24.21	93	24.64	24.70	5	11,562	0.04%
2024/04/19	50.7	22.66	50	22.92	23.50	0.7	10,678	0.01%
2024/04/18	20	22.41	55	22.66	23.20	-35	9,965	-0.35%
2024/04/17	12.1	21.07	3	21.15	21.20	9.1	9,257	0.10%
2024/04/16	33	20.98	2	21.05	21.05	31	9,106	0.34%
2024/04/15	10.1	21.70	3	21.42	21.60	7.1	8,867	0.08%
2024/04/12	31	21.64	56	21.65	21.75	-25	8,757	-0.29%
2024/04/11	11.1	21.34	36	21.49	21.55	-24.9	8,604	-0.29%
2024/04/10	16	21.29	52	21.24	21.35	-36	8,450	-0.43%
2024/04/09	20.2	21.17	14	21.43	21.40	6.2	8,264	0.08%
2024/04/08	35.1	21.15	26	21.02	21.45	9.1	7,941	0.11%
2024/04/03	5	19.64	0	0.00	19.75	5	7,514	0.07%
2024/04/02	1	19.65	1	19.80	19.70	0	7,444	0.00%
2024/04/01	30	19.66	17	19.59	19.70	13	7,328	0.18%
2024/03/29	20	19.13	2	19.18	19.15	18	7,007	0.26%
2024/03/28	9	19.08	15	19.15	18.95	-6	6,912	-0.09%
2024/03/27	0	0.00	9	19.02	19.05	-9	6,710	-0.13%
2024/03/26	16	18.90	1	18.70	18.90	15	6,617	0.23%
2024/03/25	3	18.98	0	0.00	19.00	3	6,522	0.05%
2024/03/22	8	18.97	0	0.00	19.10	8	6,484	0.12%
2024/03/21	2	18.80	10.8	19.03	19.15	-8.8	6,322	-0.14%
2024/03/20	37.1	18.65	3	18.70	18.50	34.1	5,987	0.57%
2024/03/19	14	18.85	8	18.83	18.85	6	5,893	0.10%
2024/03/18	9.3	18.56	19	18.50	18.70	-9.7	5,813	-0.17%
2024/03/15	25.3	18.67	17	18.63	18.60	8.3	5,680	0.15%
2024/03/14	33	18.84	165	18.96	18.80	-132	5,393	-2.45%	大賣/鉅額交易
2024/03/13	8	18.34	0	0.00	18.45	8	4,828	0.17%
2024/03/12	2	18.20	14	18.26	18.35	-12	4,662	-0.26%
2024/03/11	6	18.06	13	18.00	18.10	-7	4,528	-0.15%
2024/03/08	24	17.88	16.2	17.86	17.80	7.8	4,369	0.18%
2024/03/07	5	17.80	27	17.99	18.00	-22	4,093	-0.54%
2024/03/06	10	17.73	10	17.70	17.75	0	3,869	0.00%
2024/03/05	6	17.51	5	17.48	17.60	1	3,824	0.03%
2024/03/04	0	0.00	3	17.30	17.30	-3	3,724	-0.08%
2024/03/01	0	0.00	3	17.07	17.05	-3	3,648	-0.08%
2024/02/29	4	16.73	1	16.60	16.75	3	3,557	0.08%
2024/02/27	12	16.45	2	16.45	16.50	10	3,410	0.29%
2024/02/26	19	16.40	0	0.00	16.40	19	3,361	0.57%
2024/02/23	12	16.53	0	0.00	16.45	12	3,362	0.36%
2024/02/20	0	0.00	2	16.60	16.45	-2	3,397	-0.06%
2024/02/19	0	0.00	25.1	16.58	16.55	-25.1	3,366	-0.74%
2024/02/16	12	16.27	0	0.00	16.40	12	3,371	0.36%
2024/02/15	14	16.05	2	16.10	16.15	12	3,298	0.36%
2024/02/05	2	16.00	5.1	16.00	16.05	-3.1	3,246	-0.10%
2024/02/02	9	16.14	0	0.00	16.15	9	3,230	0.28%
2024/02/01	0	0.00	2	16.10	16.15	-2	3,232	-0.06%
2024/01/30	5	16.05	0	0.00	16.10	5	3,229	0.15%
2024/01/24	10	16.00	0	0.00	16.05	10	3,192	0.31%
2024/01/23	5	15.85	3	15.85	15.95	2	3,194	0.06%
2024/01/19	2	15.70	0	0.00	15.70	2	3,181	0.06%
2024/01/18	1	15.65	0	0.00	15.60	1	3,165	0.03%
2024/01/17	20.5	15.64	0	0.00	15.50	20.5	3,145	0.65%
2024/01/16	26	15.90	0	0.00	15.85	26	3,090	0.84%
2024/01/15	7	16.12	0	0.00	16.10	7	3,009	0.23%
2024/01/12	33	16.08	7	16.10	16.10	26	3,033	0.86%
2024/01/11	2.3	16.19	8	16.20	16.20	-5.7	3,023	-0.19%
2024/01/10	3	16.07	0	0.00	16.10	3	3,158	0.09%
2024/01/09	10	16.25	0	0.00	16.15	10	3,150	0.32%
2024/01/08	3.1	16.40	2	16.40	16.30	1.1	3,132	0.04%
2024/01/05	3	16.15	2	16.15	16.15	1	3,068	0.03%
2024/01/04	0	0.00	2	16.15	16.10	-2	3,096	-0.06%
2024/01/03	18.2	16.09	1	16.10	16.05	17.2	3,178	0.54%
2024/01/02	2	16.30	0	0.00	16.30	2	3,129	0.06%
2023/12/29	5	16.29	20.1	16.25	16.35	-15.1	3,083	-0.49%
2023/12/28	0	0.00	12	16.19	16.15	-12	3,054	-0.39%
2023/12/26	3	15.95	2.2	16.00	16.00	0.9	3,002	0.03%
2023/12/22	2	16.00	1	15.95	15.85	1	3,017	0.03%
2023/12/21	1.5	16.00	0	0.00	15.95	1.5	2,981	0.05%
2023/12/20	3	16.00	2.2	16.05	16.10	0.8	2,957	0.03%
2023/12/19	8	15.95	3	15.98	16.00	5	2,935	0.17%
2023/12/18	0	0.00	2.1	16.15	16.20	-2.1	2,924	-0.07%
2023/12/15	0.1	16.20	17	16.22	16.20	-16.9	2,911	-0.58%
2023/12/14	4	16.10	10	16.10	16.15	-6	2,793	-0.21%
2023/12/13	4	15.95	0	0.00	15.90	4	2,699	0.15%
2023/12/12	0	0.00	4	15.90	15.90	-4	2,721	-0.15%
2023/12/11	1	16.00	12	15.95	15.95	-11	2,748	-0.40%
2023/12/08	2	15.73	13	15.81	15.90	-11	2,697	-0.41%
2023/12/06	0	0.00	2	15.45	15.55	-2	2,541	-0.08%
2023/12/01	0	0.00	3	15.40	15.45	-3	2,463	-0.12%
2023/11/30	3	15.40	0	0.00	15.40	3	2,452	0.12%
2023/11/29	1	15.40	10	15.45	15.45	-9	2,383	-0.38%
2023/11/28	0	0.00	5	15.40	15.40	-5	2,366	-0.21%
2023/11/27	0	0.00	1	15.20	15.25	-1	2,350	-0.04%
2023/11/24	0	0.00	9	15.35	15.35	-9	2,330	-0.39%
2023/11/22	2	15.35	0	0.00	15.40	2	2,326	0.09%
2023/11/21	2	15.45	0	0.00	15.45	2	2,307	0.09%
2023/11/20	2	15.15	0	0.00	15.20	2	2,262	0.09%
2023/11/17	0	0.00	34	15.15	15.20	-34	2,263	-1.50%
2023/11/15	0	0.00	4	14.96	15.05	-4	2,254	-0.18%
2023/11/14	2	14.70	0	0.00	14.75	2	2,205	0.09%
2023/11/13	4	14.70	0	0.00	14.65	4	2,250	0.18%
2023/11/10	10.1	14.60	0	0.00	14.60	10.1	2,286	0.44%
2023/11/08	1	14.85	0	0.00	14.80	1	2,447	0.04%
2023/11/03	0	0.00	1	14.60	14.65	-1	2,578	-0.04%
2023/10/31	11	14.35	0	0.00	14.25	11	2,780	0.40%
2023/10/30	2	14.40	0	0.00	14.35	2	2,951	0.07%
2023/10/26	12	14.40	0	0.00	14.35	12	3,111	0.39%
2023/10/25	3	14.60	0	0.00	14.60	3	3,197	0.09%
2023/10/19	201	14.65	0	0.00	14.65	201	3,776	5.32%	大買/鉅額交易
2023/10/18	2.1	14.40	0	0.00	14.80	2.1	3,847	0.05%
2023/10/06	23	14.45	0	0.00	14.45	23	4,157	0.55%
2023/10/04	5	14.29	0	0.00	14.20	5	4,340	0.12%
2023/09/27	2	14.60	0	0.00	14.60	2	4,525	0.04%
2023/09/26	1	14.65	0	0.00	14.60	1	4,540	0.02%
2023/09/22	2	14.70	1	14.70	14.65	1	4,622	0.02%
2023/09/21	1	14.75	0	0.00	14.75	1	4,630	0.02%
2023/09/20	1	14.95	0	0.00	15.00	1	4,599	0.02%
2023/09/19	10	15.15	0	0.00	15.10	10	4,641	0.22%
2023/09/18	0	0.00	0.1	15.05	15.05	-0.1	4,679	0.00%
2023/09/15	1	15.20	2	15.20	15.05	-1	4,715	-0.02%
2023/09/14	0	0.00	1	15.05	15.20	-1	4,690	-0.02%
2023/09/11	2	14.80	0	0.00	14.75	2	4,835	0.04%
2023/09/08	2	14.78	0	0.00	14.80	2	4,908	0.04%
2023/09/07	2	14.80	0	0.00	14.70	2	4,990	0.04%
2023/09/01	6	14.82	0	0.00	14.85	6	5,651	0.11%
2023/08/31	2	14.80	0	0.00	14.80	2	5,726	0.03%
2023/08/30	2	14.90	4	14.95	14.95	-2	5,839	-0.03%
2023/08/25	0	0.00	2	14.90	14.85	-2	5,984	-0.03%
2023/08/24	1	14.90	0	0.00	14.90	1	6,024	0.02%
2023/08/22	5	14.75	0	0.00	14.70	5	6,065	0.08%
2023/08/18	2	14.60	0	0.00	14.65	2	6,048	0.03%
2023/08/17	2	14.40	0	0.00	14.65	2	6,052	0.03%
2023/08/16	1	14.70	0	0.00	14.65	1	6,031	0.02%
2023/08/15	6	14.88	0	0.00	14.90	6	6,100	0.10%
2023/08/14	10	14.90	1	15.10	14.80	9	6,201	0.15%
2023/08/11	13	15.27	0	0.00	15.15	13	6,164	0.21%
2023/08/10	4	15.00	0	0.00	15.00	4	6,142	0.07%
2023/08/09	5	15.31	1	15.20	15.30	4	6,466	0.06%
2023/08/08	3	15.40	0	0.00	15.40	3	6,582	0.05%
2023/08/07	4	15.30	0	0.00	15.45	4	6,579	0.06%
2023/08/02	8	15.40	0	0.00	15.35	8	6,546	0.12%
2023/08/01	15	15.82	1	15.85	15.90	14	6,439	0.22%
2023/07/31	0	0.00	3.3	16.01	15.95	-3.3	6,439	-0.05%
2023/07/27	0	0.00	50	16.05	15.95	-50	6,368	-0.79%
2023/07/26	1	15.55	2	15.83	15.85	-1	6,256	-0.02%
2023/07/25	5	15.60	6	15.50	15.55	-1	6,067	-0.02%
2023/07/24	2	14.90	10	15.20	15.10	-8	5,905	-0.14%
2023/07/20	0	0.00	5	15.15	15.15	-5	5,808	-0.09%
2023/07/19	2	15.00	2	15.10	14.95	0	5,807	0.00%
2023/07/17	20	14.95	6	15.10	15.05	14	5,835	0.24%
2023/07/14	10	14.60	2	14.60	14.65	8	5,861	0.14%
2023/07/11	1	14.55	7	14.59	14.60	-6	6,310	-0.10%
2023/07/10	6	14.44	0	0.00	14.30	6	6,216	0.10%
2023/07/06	5	14.50	0	0.00	14.20	5	6,174	0.08%
2023/07/05	2.2	14.50	0	0.00	14.45	2.2	6,114	0.04%
2023/07/04	4	14.45	0	0.00	14.45	4	6,099	0.07%
2023/07/03	0	0.00	4	14.43	14.50	-4	6,080	-0.07%
2023/06/30	0	0.00	2	14.35	14.25	-2	6,065	-0.03%
2023/06/27	2	14.15	1	14.20	14.15	1	5,985	0.02%
2023/06/26	4	14.35	0	0.00	14.40	4	5,939	0.07%
2023/06/21	52	14.54	0	0.00	14.55	52	5,909	0.88%
2023/06/20	0	0.00	2	14.65	14.55	-2	5,895	-0.03%
2023/06/19	4	14.58	0	0.00	14.50	4	5,906	0.07%
2023/06/14	1	14.70	0	0.00	14.65	1	5,828	0.02%
2023/06/09	0.3	14.85	0	0.00	14.65	0.3	5,633	0.00%
2023/06/08	0	0.00	20	15.10	14.95	-20	5,535	-0.36%
2023/06/07	2	14.30	13	14.46	14.50	-11	5,193	-0.21%
2023/06/02	0	0.00	9	14.10	14.05	-9	4,950	-0.18%
2023/05/30	5	13.90	0	0.00	13.95	5	4,827	0.10%
2023/05/29	0	0.00	5.8	13.89	13.85	-5.8	4,847	-0.12%
2023/05/16	0.1	13.20	0	0.00	13.25	0.1	4,571	0.00%
2023/05/15	1	13.05	0	0.00	13.10	1	4,554	0.02%
2023/05/12	0.1	13.30	0	0.00	13.30	0.1	4,215	0.00%
2023/05/11	3	13.68	0	0.00	13.70	3	4,114	0.07%
2023/05/10	1	13.75	0	0.00	13.85	1	4,121	0.02%
2023/05/09	4	13.90	7	13.95	13.85	-3	4,082	-0.07%
2023/05/08	0	0.00	2	14.03	14.05	-2	4,056	-0.05%
2023/05/05	0.2	14.10	0	0.00	13.85	0.2	4,040	0.00%
2023/05/04	7	14.10	4	14.05	14.10	3	4,009	0.07%
2023/05/03	0	0.00	6	13.83	13.95	-6	3,936	-0.15%
2023/05/02	0	0.00	3.2	13.70	13.70	-3.2	3,919	-0.08%
2023/04/28	0	0.00	11	13.70	13.70	-11	3,942	-0.28%
2023/04/27	0.1	13.50	1	13.55	13.50	-0.9	3,900	-0.02%
2023/04/24	0.2	13.55	4	13.60	13.60	-3.8	3,751	-0.10%
2023/04/21	0.2	13.40	17	13.46	13.45	-16.8	3,672	-0.46%
2023/04/20	10.3	13.79	20	13.75	13.70	-9.8	3,588	-0.27%
2023/04/19	7	13.80	8.5	13.88	13.85	-1.5	3,503	-0.04%
2023/04/18	5	13.40	2	13.60	13.40	3	3,290	0.09%
2023/04/17	0.2	13.35	0	0.00	13.35	0.2	3,165	0.01%
2023/04/14	2	13.50	29	13.15	13.70	-27	2,893	-0.93%
2023/04/11	1	12.35	20	12.40	12.45	-19	2,578	-0.74%
2023/03/30	0	0.00	1	11.95	11.95	-1	2,438	-0.04%
2023/03/27	3	12.00	0	0.00	12.05	3	2,480	0.12%
2023/03/23	0	0.00	1	12.15	12.20	-1	2,516	-0.04%
2023/03/20	0	0.00	5	12.00	12.00	-5	2,494	-0.20%
2023/03/17	0	0.00	2	11.65	11.85	-2	2,424	-0.08%
2023/03/16	7	11.45	0	0.00	11.55	7	2,407	0.29%
2023/03/14	16	11.78	0	0.00	11.75	16	2,385	0.67%
2023/03/10	5	12.05	1	11.90	11.90	4	2,384	0.17%
2023/03/09	0	0.00	1	12.20	12.20	-1	2,402	-0.04%
2023/03/08	5	12.35	5	12.35	12.30	0	2,451	0.00%
2023/03/07	0	0.00	23.1	12.34	12.35	-23.1	2,459	-0.94%
2023/03/06	0	0.00	9	11.95	12.10	-9	2,436	-0.37%
2023/03/03	3	11.85	0	0.00	11.85	3	2,433	0.12%
2023/03/02	2	11.88	1	11.85	11.85	1	2,432	0.04%
2023/03/01	1	11.90	0	0.00	11.90	1	2,409	0.04%
2023/02/24	2	12.03	0	0.00	12.15	2	2,349	0.09%
2023/02/23	0	0.00	2	12.05	12.05	-2	2,322	-0.09%
2023/02/21	1	11.85	0	0.00	11.95	1	2,276	0.04%
2023/02/17	2	11.75	0	0.00	11.75	2	2,284	0.09%
2023/02/16	3	11.77	0	0.00	11.75	3	2,286	0.13%
2023/02/14	5	11.95	0	0.00	11.95	5	2,304	0.22%
2023/02/13	14	11.85	3	11.90	11.90	11	2,345	0.47%
2023/02/10	21	11.90	0	0.00	11.90	21	2,327	0.90%
2023/02/09	30	12.25	0	0.00	12.15	30	2,272	1.32%
2023/02/08	18	12.30	10	12.30	12.35	8	2,216	0.36%
2023/02/07	1	11.95	0	0.00	11.95	1	2,146	0.05%
2023/02/06	0.6	11.90	0	0.00	11.85	0.6	2,125	0.03%
2023/02/03	0.7	11.90	0	0.00	11.95	0.7	2,120	0.03%
2023/02/01	2	11.50	0	0.00	11.50	2	2,090	0.10%
2023/01/31	0	0.00	10	11.65	11.60	-10	2,076	-0.48%
2023/01/30	2	11.55	4	11.60	11.50	-2	2,063	-0.10%
2022/12/29	1	10.75	2	10.70	10.70	-1	2,271	-0.04%
2022/12/27	2	11.15	0	0.00	11.15	2	2,214	0.09%
2022/12/26	1	11.10	0	0.00	11.15	1	2,206	0.05%
2022/12/19	1	11.25	0	0.00	11.20	1	2,311	0.04%
2022/12/15	1	11.35	0	0.00	11.35	1	2,246	0.04%
2022/12/13	1	11.40	0	0.00	11.50	1	2,229	0.04%
2022/12/12	1	11.45	0	0.00	11.50	1	2,223	0.04%
2022/12/09	1	11.50	0	0.00	11.50	1	2,285	0.04%
2022/12/06	2	11.50	0	0.00	11.55	2	2,240	0.09%
2022/12/02	0	0.00	4	11.75	11.65	-4	2,217	-0.18%
2022/12/01	1	11.75	0	0.00	11.75	1	2,188	0.05%
2022/11/30	0	0.00	2	11.63	11.75	-2	2,132	-0.09%
2022/11/29	2	11.25	0	0.00	11.45	2	2,070	0.10%
2022/11/28	0	0.00	4	11.20	11.25	-4	2,040	-0.20%
2022/11/24	0	0.00	2	11.30	11.25	-2	2,040	-0.10%
2022/11/23	0	0.00	1	11.20	11.25	-1	2,066	-0.05%
2022/11/16	1	11.05	0	0.00	11.15	1	2,082	0.05%
2022/11/08	10	10.50	1	10.45	10.45	9	1,943	0.46%
2022/10/28	5	10.10	5	10.35	10.00	0	2,047	0.00%
2022/10/26	0	0.00	1	9.87	10.00	-1	2,012	-0.05%
2022/10/21	2	9.99	0	0.00	10.00	2	1,992	0.10%
2022/10/20	1	9.80	0	0.00	10.00	1	1,975	0.05%
2022/10/17	4.4	10.00	0	0.00	10.05	4.4	1,874	0.23%
2022/10/14	0	0.00	1.2	10.16	10.15	-1.2	1,853	-0.07%
2022/10/13	1	10.00	0	0.00	10.05	1	1,868	0.05%
2022/10/07	1	10.45	0	0.00	10.40	1	1,924	0.05%
2022/10/05	0.1	10.65	0	0.00	10.65	0.1	2,173	0.00%
2022/10/03	1.1	10.45	0	0.00	10.45	1.1	2,396	0.05%
2022/09/30	0	0.00	2	10.55	10.55	-2	2,452	-0.08%
2022/09/28	3	10.15	0	0.00	10.10	3	2,469	0.12%
2022/09/27	2.1	10.55	0	0.00	10.50	2.1	2,460	0.09%
2022/09/26	1.1	10.75	0	0.00	10.75	1.1	2,447	0.04%
2022/09/23	0.1	11.00	0	0.00	11.00	0.1	2,467	0.00%
2022/09/20	10.1	11.15	0	0.00	11.20	10.1	2,512	0.40%
2022/09/19	0	0.00	6	11.15	11.20	-6	2,546	-0.24%
2022/09/16	3	11.28	0	0.00	11.05	3	2,559	0.12%
2022/09/13	0	0.00	5	11.85	11.85	-5	2,583	-0.19%
2022/09/07	0.1	11.40	0	0.00	11.30	0.1	2,749	0.00%
2022/09/06	1	11.60	0	0.00	11.45	1	2,766	0.04%
2022/09/05	1	11.65	0	0.00	11.55	1	2,787	0.04%
2022/09/02	4.1	11.81	0	0.00	11.75	4.1	2,820	0.15%
2022/09/01	0.1	11.85	0	0.00	11.85	0.1	2,839	0.00%
2022/08/31	7	11.95	0	0.00	11.95	7	2,821	0.25%
2022/08/30	3	11.90	0	0.00	11.95	3	2,824	0.11%
2022/08/29	4	11.90	0	0.00	11.90	4	2,799	0.14%
2022/08/18	0	0.00	1	12.25	12.15	-1	2,895	-0.03%
2022/08/17	1	12.20	0	0.00	12.20	1	2,906	0.03%
2022/08/15	3	12.15	0	0.00	12.20	3	2,907	0.10%
2022/08/12	0	0.00	1	12.00	12.20	-1	2,893	-0.03%
2022/08/10	1	11.60	2	11.60	11.60	-1	2,893	-0.03%
2022/08/04	1	11.00	0	0.00	11.15	1	3,164	0.03%
2022/08/03	0.1	11.25	0	0.00	11.15	0.1	3,230	0.00%
2022/07/28	1	11.30	0	0.00	11.45	1	3,349	0.03%
2022/07/18	0	0.00	12	10.80	10.85	-12	3,611	-0.33%
2022/07/15	6.1	10.88	0	0.00	10.75	6.1	3,589	0.17%
2022/07/14	0	0.00	4	11.20	11.15	-4	3,542	-0.11%
2022/07/13	43.4	12.61	3	12.65	12.65	40.4	3,433	1.18%
2022/07/12	6	12.50	10	12.50	12.50	-4	3,354	-0.12%
2022/07/11	35.4	13.36	1	13.30	13.20	34.4	3,228	1.07%
2022/07/08	2.3	13.61	4	13.63	13.60	-1.7	3,170	-0.05%
2022/07/07	18	13.53	0	0.00	13.65	18	3,146	0.57%
2022/07/06	6	13.63	2	13.60	13.60	4	3,146	0.13%
2022/07/05	2.3	13.71	0	0.00	13.90	2.3	3,343	0.07%
2022/07/01	9	13.78	0	0.00	13.55	9	3,574	0.25%
2022/06/30	2	14.00	0	0.00	14.00	2	3,545	0.06%
2022/06/29	1	14.20	1	14.20	14.20	0	3,523	0.00%
2022/06/28	2	14.30	0	0.00	14.30	2	3,507	0.06%
2022/06/27	0	0.00	2	14.50	14.50	-2	3,545	-0.06%
2022/06/24	2	14.20	21	14.25	14.30	-19	3,536	-0.54%
2022/06/23	2	14.15	4	14.10	14.15	-2	3,532	-0.06%
2022/06/22	1	14.00	0	0.00	14.10	1	3,549	0.03%
2022/06/21	20	14.10	0	0.00	14.25	20	3,524	0.57%
2022/06/20	5.1	13.99	45	14.10	13.90	-39.9	3,501	-1.14%
2022/06/17	7	14.11	0.9	14.15	14.05	6.1	3,441	0.18%
2022/06/16	3	14.48	0	0.00	14.25	3	3,399	0.09%
2022/06/14	4	14.24	0.1	14.50	14.35	3.9	3,463	0.11%
2022/06/13	4	14.38	4	14.25	14.30	0	3,482	0.00%
2022/06/10	2	14.63	0	0.00	14.65	2	3,465	0.06%
2022/06/09	2	14.75	0	0.00	14.80	2	3,451	0.06%
2022/06/06	0.2	14.80	0	0.00	14.85	0.2	3,511	0.01%
2022/06/02	2	14.85	0	0.00	14.80	2	3,560	0.06%
2022/05/30	0	0.00	25	14.79	14.85	-25	3,660	-0.68%
2022/05/27	0	0.00	150.9	14.40	14.40	-150.9	3,644	-4.14%	大賣/鉅額交易
2022/05/25	4	14.13	0	0.00	14.10	4	3,658	0.11%
2022/05/24	3.2	14.11	1	14.10	14.00	2.2	3,773	0.06%
2022/05/23	10.2	14.20	0	0.00	14.10	10.2	3,752	0.27%
2022/05/20	13	14.18	0	0.00	14.10	13	3,806	0.34%
2022/05/19	2	14.03	0	0.00	14.05	2	3,809	0.05%
2022/05/18	0	0.00	2	14.30	14.40	-2	3,797	-0.05%
2022/05/17	0.2	14.25	1	14.15	14.15	-0.8	3,788	-0.02%
2022/05/16	14.1	14.25	0	0.00	14.10	14.1	3,786	0.37%
2022/05/13	0	0.00	4	14.15	14.25	-4	3,752	-0.11%
2022/05/12	32.2	14.46	1	14.50	14.00	31.2	3,756	0.83%
2022/05/11	17	14.88	0	0.00	14.85	17	3,613	0.47%
2022/05/10	5	15.11	0	0.00	15.15	5	3,549	0.14%
2022/05/09	2.4	15.28	0	0.00	15.15	2.4	3,531	0.07%
2022/05/03	0.4	15.85	13	15.84	15.85	-12.6	3,563	-0.35%
2022/04/29	0	0.00	11	15.70	15.70	-11	3,607	-0.30%
2022/04/28	1	15.65	10	15.65	15.55	-9	3,654	-0.25%
2022/04/27	23	15.53	0	0.00	15.55	23	3,652	0.63%
2022/04/26	0.4	16.00	18	15.90	15.90	-17.6	3,649	-0.48%
2022/04/25	24	15.88	0	0.00	15.80	24	3,616	0.66%
2022/04/22	1	16.15	0	0.00	16.20	1	3,596	0.03%
2022/04/21	0	0.00	3	16.25	16.30	-3	3,637	-0.08%
2022/04/19	0	0.00	3	16.15	16.20	-3	3,782	-0.08%
2022/04/18	2	16.08	0	0.00	16.00	2	3,853	0.05%
2022/04/14	0.2	16.25	0	0.00	16.25	0.2	3,887	0.01%
2022/04/13	4	16.20	0	0.00	16.25	4	3,907	0.10%
2022/04/12	0	0.00	15	16.18	16.20	-15	3,909	-0.38%
2022/04/11	21	16.40	3	16.38	16.30	18	3,900	0.46%
2022/04/08	11	16.67	7	16.56	16.70	4	3,776	0.11%
2022/04/07	5	16.35	0	0.00	16.15	5	3,597	0.14%
2022/04/06	2	16.40	0	0.00	16.40	2	3,604	0.06%
2022/03/30	1	16.50	0	0.00	16.45	1	3,631	0.03%
2022/03/28	0	0.00	9	16.22	16.35	-9	3,606	-0.25%
2022/03/25	3	16.35	11	16.40	16.35	-8	3,618	-0.22%
2022/03/24	0	0.00	5	16.35	16.35	-5	3,607	-0.14%
2022/03/17	3	16.17	2	16.15	16.15	1	3,591	0.03%
2022/03/15	2	15.75	0	0.00	15.75	2	3,562	0.06%
2022/03/10	7	15.70	0	0.00	15.75	7	3,641	0.19%
2022/03/09	10	15.20	0	0.00	15.40	10	3,615	0.28%
2022/03/08	10	15.11	10	15.16	15.05	0	3,614	0.00%
2022/03/07	9	15.39	20	15.55	15.30	-11	3,576	-0.31%
2022/03/04	0	0.00	10	15.90	15.90	-10	3,506	-0.29%
2022/03/03	1	16.05	0	0.00	16.05	1	3,539	0.03%
2022/03/02	0	0.00	14	15.99	15.90	-14	3,588	-0.39%
2022/03/01	2	16.00	0	0.00	16.00	2	3,578	0.06%
2022/02/25	12	15.74	3	15.70	15.70	9	3,584	0.25%
2022/02/24	15	15.78	0	0.00	15.75	15	3,581	0.42%
2022/02/22	5	16.14	0	0.00	16.05	5	3,614	0.14%
2022/02/21	4	16.16	1	16.25	16.30	3	3,759	0.08%
2022/02/18	3	16.25	0	0.00	16.25	3	3,856	0.08%
2022/02/17	0	0.00	10	16.35	16.30	-10	3,875	-0.26%
2022/02/16	1	16.25	10	16.40	16.35	-9	3,905	-0.23%
2022/02/15	0	0.00	26	16.24	16.20	-26	3,950	-0.66%
2022/02/14	9	16.27	0	0.00	16.25	9	3,939	0.23%
2022/02/11	4	16.68	0	0.00	16.70	4	4,013	0.10%
2022/02/09	1	16.75	1	16.75	16.80	0	4,128	0.00%
2022/02/08	10	16.75	2	16.65	16.80	8	4,121	0.19%
2022/02/07	2	16.50	2	16.55	16.55	0	4,117	0.00%
2022/01/26	3	16.22	0	0.00	16.15	3	4,087	0.07%
2022/01/25	3	16.12	0	0.00	16.15	3	4,076	0.07%
2022/01/24	4	16.19	0	0.00	16.35	4	4,037	0.10%
2022/01/21	3	16.50	0	0.00	16.45	3	4,014	0.07%
2022/01/20	0	0.00	3	16.60	16.75	-3	3,959	-0.08%
2022/01/19	19	16.66	0	0.00	16.60	19	3,927	0.48%
2022/01/17	12	16.97	4	16.85	16.85	8	3,856	0.21%
2022/01/14	1	17.10	0	17.10	17.10	1	3,787	0.03%
2022/01/13	11	17.10	18	17.19	17.25	-7	3,746	-0.19%
2022/01/12	3	17.02	3	16.98	16.95	0	3,653	0.00%
2022/01/11	9.2	16.96	0	0.00	17.00	9.2	3,611	0.25%
2022/01/10	11	16.97	4	16.99	16.95	7	3,550	0.20%
2022/01/06	2	16.85	0.3	16.90	16.90	1.8	3,477	0.05%
2022/01/05	0.2	16.80	2	16.85	16.90	-1.8	3,444	-0.05%
2022/01/04	0.1	16.85	5	16.91	16.95	-4.9	3,433	-0.14%
2022/01/03	21.2	17.04	6	17.12	16.95	15.2	3,413	0.44%
2021/12/30	0	0.00	5	16.85	16.95	-5	3,322	-0.15%
2021/12/29	2	16.85	6	16.85	16.90	-4	3,309	-0.12%
2021/12/28	15	16.75	1	16.75	16.75	14	3,293	0.43%
2021/12/22	4	16.44	0	0.00	16.40	4	3,322	0.12%
2021/12/21	0	0.00	2	16.50	16.55	-2	3,319	-0.06%
2021/12/20	1	16.25	0	0.00	16.30	1	3,307	0.03%
2021/12/17	6	16.44	0	0.00	16.40	6	3,289	0.18%
2021/12/16	0	0.00	1	16.40	16.45	-1	3,286	-0.03%
2021/12/15	2.2	16.38	0	16.35	16.35	2.2	3,343	0.06%
2021/12/14	6.7	16.52	0	0.00	16.40	6.7	3,425	0.20%
2021/12/13	15	16.72	3	16.75	16.75	12	3,396	0.35%
2021/12/10	4	16.68	1	16.70	16.75	3	3,389	0.09%
2021/12/09	1	16.75	10	16.74	16.70	-9	3,390	-0.27%
2021/12/08	5	16.67	8	16.73	16.60	-3	3,382	-0.09%
2021/12/07	1	16.30	0	0.00	16.45	1	3,319	0.03%
2021/12/06	0	0.00	4	16.30	16.35	-4	3,321	-0.12%
2021/12/03	5	16.29	0.1	16.25	16.35	4.9	3,328	0.15%
2021/12/02	0	0.00	26	16.10	16.20	-26	3,336	-0.78%
2021/12/01	0	0.00	0.9	16.20	16.25	-0.9	3,337	-0.03%
2021/11/30	0	0.00	10	16.25	16.15	-10	3,326	-0.30%
2021/11/29	2	16.10	2	16.15	16.10	0	3,310	0.00%
2021/11/26	5.3	16.34	0	0.00	16.25	5.3	3,281	0.16%
2021/11/25	2	16.58	37	16.64	16.65	-35	3,253	-1.08%
2021/11/23	0	0.00	20	16.65	16.55	-20	3,295	-0.61%
2021/11/22	9	16.75	4	16.69	16.75	5	3,277	0.15%
2021/11/19	1	16.60	20.7	16.60	16.70	-19.7	3,250	-0.61%
2021/11/18	9.1	16.76	13	16.74	16.80	-3.9	3,182	-0.12%
2021/11/17	0.1	16.30	2	16.35	16.50	-1.9	2,998	-0.06%
2021/11/16	4	16.15	2	16.15	16.15	2	2,911	0.07%
2021/11/15	1	16.10	0	0.00	16.10	1	2,937	0.03%
2021/11/12	16.1	15.85	0	0.00	15.95	16.1	2,970	0.54%
2021/11/10	1	15.50	0	0.00	15.70	1	3,100	0.03%
2021/11/09	2	15.73	10	15.75	15.65	-8	3,038	-0.26%
2021/11/08	3	15.62	8	15.65	15.70	-5	3,053	-0.16%
2021/11/05	3	15.22	0	0.00	15.25	3	3,039	0.10%
2021/11/04	5.5	15.22	1	15.30	15.20	4.5	3,097	0.15%
2021/11/03	11	15.15	0	0.00	15.30	11	3,169	0.35%
2021/10/26	2	15.33	1	15.30	15.40	1	3,452	0.03%
2021/10/25	2	15.18	0	0.00	15.30	2	3,663	0.05%
2021/10/22	0.1	15.35	0	0.00	15.35	0.1	3,866	0.00%
2021/10/20	1	15.30	0	0.00	15.30	1	4,173	0.02%
2021/10/15	0.4	14.95	2	15.00	15.00	-1.6	4,401	-0.04%
2021/10/14	1	14.80	0	0.00	14.85	1	4,545	0.02%
2021/10/12	0	0.00	6	14.95	14.90	-6	4,732	-0.13%
2021/10/07	1	15.10	0	0.00	15.05	1	4,903	0.02%
2021/10/06	0	0.00	2	15.00	15.00	-2	5,019	-0.04%
2021/10/05	2	14.80	0	0.00	14.90	2	5,051	0.04%
2021/10/04	2	14.85	0	0.00	14.70	2	5,094	0.04%
2021/10/01	3	14.93	0	0.00	14.95	3	5,133	0.06%
2021/09/30	3	15.20	0	0.00	15.20	3	5,188	0.06%
2021/09/29	0.5	15.25	0	0.00	15.20	0.5	5,348	0.01%
2021/09/27	7	15.34	0	0.00	15.30	7	5,481	0.13%
2021/09/23	0	0.00	1	15.20	15.25	-1	5,726	-0.02%
2021/09/22	2	14.95	0	0.00	14.95	2	5,777	0.03%
2021/09/17	0	0.00	2	15.55	15.25	-2	5,779	-0.03%
2021/09/15	3	15.55	0.8	15.61	15.55	2.2	5,877	0.04%
2021/09/14	3	15.60	0	0.00	15.60	3	5,913	0.05%
2021/09/13	0	0.00	1	15.50	15.60	-1	5,957	-0.02%
2021/09/09	0	0.00	90	15.15	15.10	-90	6,168	-1.46%
2021/09/08	0	0.00	2	15.25	15.25	-2	6,181	-0.03%
2021/09/07	2	15.25	0	0.00	15.30	2	6,218	0.03%
2021/09/02	4	15.71	0	0.00	15.70	4	6,336	0.06%
2021/09/01	2	15.85	0	0.00	15.85	2	6,414	0.03%
2021/08/31	10	15.74	2	15.80	15.85	8	6,467	0.12%
2021/08/30	11	15.80	0.5	15.90	15.85	10.5	6,613	0.16%
2021/08/27	2	15.70	17.3	15.70	15.70	-15.3	6,674	-0.23%
2021/08/26	0	0.00	5	15.45	15.45	-5	6,670	-0.07%
2021/08/25	7.1	15.49	31	15.48	15.55	-23.9	6,761	-0.35%
2021/08/24	2	15.40	2	15.35	15.50	0	6,853	0.00%
2021/08/23	0.2	15.15	0	0.00	15.15	0.2	6,982	0.00%
2021/08/19	7	14.98	0	0.00	15.00	7	7,318	0.10%
2021/08/18	1	15.00	0	0.00	15.35	1	7,344	0.01%
2021/08/17	7	14.80	0	0.00	14.75	7	7,374	0.09%
2021/08/16	17	14.79	2	14.95	14.75	15	7,425	0.20%
2021/08/13	7	15.27	0	0.00	15.25	7	7,547	0.09%
2021/08/12	1	15.50	10	15.55	15.60	-9	7,632	-0.12%
2021/08/11	6	15.61	70	15.76	15.65	-64	7,764	-0.82%
2021/08/09	1	16.19	5	16.20	16.20	-4	8,277	-0.05%
2021/08/06	2	15.85	0	0.00	15.90	2	8,449	0.02%
2021/08/05	2	15.95	0	0.00	15.85	2	8,802	0.02%
2021/08/04	10	15.80	0.1	15.85	15.95	9.9	9,585	0.10%
2021/08/03	18.2	15.76	0	0.00	15.75	18.2	10,126	0.18%
2021/08/02	2.1	16.04	10	15.85	15.90	-7.9	10,576	-0.07%
2021/07/30	7	16.06	20	16.15	16.00	-13	10,694	-0.12%
2021/07/29	4	17.14	2.8	17.20	17.20	1.2	10,756	0.01%
2021/07/28	5	16.92	0.1	17.15	17.05	4.9	10,864	0.05%
2021/07/27	13	17.27	0	0.00	17.20	13	11,249	0.12%
2021/07/26	22.1	17.61	12	17.71	17.50	10.1	11,528	0.09%
2021/07/23	14	17.63	0	0.00	17.70	14	12,031	0.12%
2021/07/22	0	0.00	35	17.45	17.45	-35	12,240	-0.29%
2021/07/21	1	17.35	5	17.35	17.40	-4	12,592	-0.03%
2021/07/20	5	17.52	0.2	17.50	17.45	4.8	13,084	0.04%
2021/07/19	0	0.00	0.3	17.75	17.80	-0.3	13,321	0.00%
2021/07/16	0	0.00	11	17.70	17.70	-11	14,103	-0.08%
2021/07/15	0	0.00	10.2	17.57	17.60	-10.2	14,383	-0.07%
2021/07/14	2.1	17.15	29.1	17.13	17.25	-27	14,753	-0.18%
2021/07/12	7	17.35	1	17.35	17.35	6	15,851	0.04%
2021/07/09	3	17.15	0.2	17.25	17.25	2.8	16,041	0.02%
2021/07/08	12	17.26	6	17.38	17.30	6	16,191	0.04%
2021/07/07	12.1	17.20	69	17.40	17.15	-56.9	16,401	-0.35%
2021/07/06	20	17.45	8	17.39	17.45	12	16,643	0.07%
2021/07/05	2.4	17.16	3	17.10	17.20	-0.6	16,652	0.00%
2021/07/02	0.1	16.90	0	0.00	16.90	0.1	16,708	0.00%
2021/07/01	2.4	16.97	16	17.14	16.95	-13.6	16,780	-0.08%
2021/06/30	3	16.88	5.3	16.88	16.95	-2.3	16,878	-0.01%
2021/06/29	8.1	16.64	4	16.68	16.65	4.1	16,922	0.02%
2021/06/28	1	16.90	23	16.76	16.85	-22	17,096	-0.13%
2021/06/25	21	16.82	0	0.00	16.70	21	17,300	0.12%
2021/06/24	11	16.80	0	0.00	16.85	11	17,433	0.06%
2021/06/23	1	16.50	20	16.55	16.50	-19	17,774	-0.11%
2021/06/22	8	16.32	0	0.00	16.35	8	18,269	0.04%
2021/06/21	54	16.12	0	0.00	16.10	54	18,332	0.29%
2021/06/18	1	16.40	0	0.00	16.40	1	18,345	0.01%
2021/06/17	4	16.61	2	16.60	16.60	2	18,306	0.01%
2021/06/16	7	16.59	0	0.00	16.55	7	18,454	0.04%
2021/06/15	13	16.64	8	16.65	16.65	5	18,507	0.03%
2021/06/11	5	16.85	4	16.80	16.75	1	18,488	0.01%
2021/06/10	23	16.73	0	0.00	16.80	23	18,535	0.12%
2021/06/09	13	16.83	8	16.75	16.75	5	18,714	0.03%
2021/06/08	8	17.14	20	17.05	17.00	-12	18,820	-0.06%
2021/06/07	14	17.05	19	17.20	17.10	-5	19,045	-0.03%
2021/06/04	3	17.57	1	17.65	17.50	2	18,928	0.01%
2021/06/03	1	17.70	3	17.77	17.75	-2	18,984	-0.01%
2021/06/02	1	17.80	3	17.82	17.70	-2	19,069	-0.01%
2021/06/01	3	17.50	2.6	17.69	17.70	0.4	18,996	0.00%
2021/05/31	46	17.63	5	17.83	17.50	41	18,961	0.22%
2021/05/28	5.3	17.53	43	17.51	17.65	-37.7	18,896	-0.20%
2021/05/27	43	17.07	38	17.14	17.20	5	18,879	0.03%
2021/05/26	3	16.75	7	16.84	16.95	-4	18,956	-0.02%
2021/05/25	8	16.80	15	16.80	16.80	-7	19,022	-0.04%
2021/05/24	20	16.69	2	16.73	16.65	18	18,996	0.09%
2021/05/21	22	16.51	7	16.60	16.65	15	18,932	0.08%
2021/05/20	1	16.05	2	16.10	16.10	-1	18,760	-0.01%
2021/05/19	2	16.30	1	16.15	16.25	1	18,665	0.01%
2021/05/18	3	15.83	44	15.91	16.20	-41	18,597	-0.22%
2021/05/17	41	15.25	5	15.22	15.00	36	18,403	0.20%
2021/05/14	33	16.33	0	0.00	16.20	33	18,194	0.18%
2021/05/13	16	16.28	1	16.45	16.10	15	17,976	0.08%
2021/05/12	37	16.82	57	16.90	16.40	-20	17,636	-0.11%
2021/05/11	79	18.33	16	17.98	17.95	63	16,906	0.37%
2021/05/10	20	18.40	11.2	18.45	18.55	8.8	16,422	0.05%
2021/05/07	3	18.50	5	18.30	18.60	-2	15,989	-0.01%
2021/05/06	15	18.72	11	18.40	18.45	4	15,900	0.03%
2021/05/05	22	18.40	25	18.64	18.45	-3	15,720	-0.02%
2021/05/04	30	18.22	70	18.30	18.05	-40	15,494	-0.26%
2021/05/03	25	19.30	6	19.00	18.95	19	14,976	0.13%
2021/04/29	10	18.98	51.3	18.84	19.30	-41.3	14,545	-0.28%
2021/04/28	45	18.48	0	0.00	18.45	45	14,027	0.32%
2021/04/27	128	18.78	0	0.00	18.75	128	13,826	0.93%	大買/鉅額交易
2021/04/26	32	18.76	1	19.00	18.95	31	13,475	0.23%
2021/04/23	11	18.30	35	18.37	18.40	-24	13,019	-0.18%
2021/04/22	34	18.72	36	18.91	18.50	-2	12,820	-0.02%
2021/04/21	2	18.45	7	18.11	18.45	-5	12,099	-0.04%
2021/04/20	7	18.26	31	18.20	18.30	-24	11,991	-0.20%
2021/04/19	10.2	18.61	55	18.54	18.95	-44.8	11,847	-0.38%
2021/04/16	5	17.29	7	17.58	17.70	-2	11,440	-0.02%
2021/04/15	10	16.75	10	16.74	16.80	0	11,678	0.00%
2021/04/14	7	16.24	18	16.27	16.45	-11	12,089	-0.09%
2021/04/13	37	16.75	7	16.73	16.35	30	12,530	0.24%
2021/04/12	10	16.47	8	16.50	16.55	2	12,421	0.02%
2021/04/09	18	16.05	5	16.05	16.05	13	12,301	0.11%
2021/04/08	72	15.96	18	16.00	16.05	54	12,582	0.43%
2021/04/07	13	15.87	4	16.00	15.95	9	13,102	0.07%
2021/04/06	1	15.85	6	15.87	15.85	-5	13,097	-0.04%
2021/04/01	26	15.59	1	15.60	15.65	25	12,953	0.19%
2021/03/31	17	15.45	102	15.42	15.60	-85	12,884	-0.66%	大賣/
2021/03/30	124	15.35	0	0.00	15.45	124	12,676	0.98%	大買/鉅額交易
2021/03/29	17.4	15.20	2	15.18	15.20	15.4	12,468	0.12%
2021/03/26	40	15.04	20	15.07	15.10	20	12,538	0.16%
2021/03/25	62	15.21	56	15.35	15.40	6	12,267	0.05%
2021/03/24	8	14.88	2	14.85	14.85	6	11,840	0.05%
2021/03/23	27	14.69	0	0.00	14.70	27	11,769	0.23%
2021/03/22	5	14.78	20	14.75	14.85	-15	11,719	-0.13%
2021/03/19	40	14.80	0	0.00	14.80	40	11,743	0.34%
2021/03/18	5	14.60	3	14.65	14.70	2	11,635	0.02%
2021/03/17	10	14.45	1	14.45	14.55	9	11,632	0.08%
2021/03/16	31	14.45	30	14.52	14.45	1	11,789	0.01%
2021/03/15	12	14.47	0	0.00	14.50	12	11,914	0.10%
2021/03/12	6	14.27	1	14.40	14.40	5	12,001	0.04%
2021/03/11	23	14.30	1	14.35	14.30	22	12,099	0.18%
2021/03/10	2	14.28	0	0.00	14.20	2	12,004	0.02%
2021/03/09	6	14.34	0	0.00	14.25	6	12,166	0.05%
2021/03/08	0	0.00	0	14.15	14.20	0	12,121	0.00%
2021/03/04	2	14.00	0	0.00	14.15	2	12,235	0.02%
2021/03/03	30	14.18	0	0.00	14.15	30	12,233	0.25%
2021/03/02	6	14.02	0	0.00	13.90	6	12,162	0.05%
2021/02/26	12	14.00	2	14.00	14.10	10	12,090	0.08%
2021/02/25	0	0.00	12.4	14.28	14.35	-12.4	11,958	-0.10%
2021/02/24	0	0.00	2	14.10	14.15	-2	11,979	-0.02%
2021/02/23	0	0.00	15	14.19	14.25	-15	12,040	-0.12%
2021/02/22	20	14.05	2	14.05	14.05	18	12,088	0.15%
2021/02/19	8	14.02	0	0.00	14.10	8	12,033	0.07%
2021/02/18	11	14.20	3	14.17	14.20	8	12,008	0.07%
2021/02/17	7	13.91	0	0.00	14.00	7	11,930	0.06%
2021/02/05	3	13.87	4.9	13.94	13.85	-1.9	11,820	-0.02%
2021/02/04	2	13.55	1	13.60	13.65	1	11,740	0.01%
2021/02/03	1	13.65	0	0.00	13.65	1	11,912	0.01%
2021/02/02	11	13.76	2	13.80	13.75	9	11,963	0.08%
2021/02/01	3	13.32	0	0.00	13.55	3	11,995	0.03%
2021/01/29	2	13.50	0	0.00	13.40	2	11,922	0.02%
2021/01/28	0	0.00	5	13.55	13.55	-5	11,840	-0.04%
2021/01/27	2	13.85	2	13.75	13.75	0	11,748	0.00%
2021/01/26	4	13.90	0	0.00	13.80	4	11,710	0.03%
2021/01/25	1	13.85	0	0.00	13.80	1	11,636	0.01%
2021/01/21	3	13.92	2	13.95	13.90	1	11,551	0.01%
2021/01/19	10	14.14	3	14.15	14.15	7	11,285	0.06%
2021/01/18	7	13.82	2	13.65	14.15	5	11,226	0.04%
2021/01/15	4	14.00	1	14.00	13.95	3	11,118	0.03%
2021/01/13	13	14.29	238.7	14.36	14.40	-225.7	10,826	-2.08%	大賣/鉅額交易
2021/01/12	6	14.10	8	14.23	14.05	-2	10,566	-0.02%
2021/01/11	29	14.83	1,030	14.82	14.75	-1,001	10,218	-9.80%	大賣/鉅額交易
2021/01/08	127	15.37	114	15.12	15.20	13	9,826	0.13%	大買/大賣/
2021/01/07	1,011	14.60	117	14.59	15.15	894	9,139	9.78%	大買/大賣/鉅額交易
2021/01/06	140	14.12	7	14.11	14.20	133	8,507	1.56%	大買/鉅額交易
2021/01/05	1	13.85	0	0.00	13.90	1	7,848	0.01%
2021/01/04	6	13.88	1.3	13.85	13.95	4.7	7,708	0.06%
2020/12/31	16	13.89	10	13.68	13.55	6	7,479	0.08%
2020/12/30	26	14.02	30	14.03	14.10	-4	7,039	-0.06%
2020/12/28	0	0.00	1	13.25	13.30	-1	6,271	-0.02%
2020/12/25	0	0.00	73	13.00	13.05	-73	6,174	-1.18%
2020/12/23	10	12.80	0	0.00	12.85	10	6,139	0.16%
2020/12/22	11	13.27	842	13.15	12.80	-831	6,121	-13.58%	大賣/鉅額交易
2020/12/21	0	0.00	6	12.99	13.15	-6	6,019	-0.10%
2020/12/17	0	0.00	2	12.70	12.80	-2	5,856	-0.03%
2020/12/15	3	12.60	0	0.00	12.50	3	5,998	0.05%
2020/12/14	0	0.00	6	12.80	12.80	-6	5,965	-0.10%
2020/12/11	46	12.80	10	12.95	12.90	36	5,938	0.61%
2020/12/10	50	12.90	83	12.92	12.85	-33	6,029	-0.55%
2020/12/09	852	12.85	0.3	12.75	12.80	851.7	5,909	14.41%	大買/鉅額交易
2020/12/08	38	12.70	2	13.05	12.70	36	5,777	0.62%
2020/12/07	19	12.85	2	12.90	13.00	17	5,465	0.31%
2020/12/04	42	12.50	0	0.00	12.60	42	5,196	0.81%
2020/12/03	3	12.27	484	12.41	12.45	-481	5,046	-9.53%	大賣/鉅額交易
2020/12/01	0	0.00	1	12.15	12.20	-1	4,875	-0.02%
2020/11/30	0	0.00	7	11.96	12.00	-7	4,808	-0.15%
2020/11/27	15	11.95	0	0.00	11.90	15	4,693	0.32%
2020/11/26	1	11.90	0	0.00	11.95	1	4,766	0.02%
2020/11/25	1	11.85	1	11.90	11.85	0	4,952	0.00%
2020/11/24	482	11.80	1.3	11.79	11.80	480.7	4,849	9.91%	大買/鉅額交易
2020/11/23	3	11.82	2	11.85	11.85	1	4,791	0.02%
2020/11/20	0	0.00	0.1	11.65	11.70	-0.1	4,659	0.00%
2020/11/19	0	0.00	100	11.55	11.55	-100	4,556	-2.19%
2020/11/18	0	0.00	7.1	11.46	11.55	-7.1	4,477	-0.16%
2020/11/13	101	11.25	0	0.00	11.30	101	4,668	2.16%	大買/鉅額交易
2020/11/12	0	0.00	100	11.40	11.30	-100	4,721	-2.12%
2020/11/11	0	0.00	14	11.44	11.50	-14	4,734	-0.30%
2020/11/10	100	11.35	9.7	11.29	11.20	90.3	4,640	1.95%
2020/11/09	0	0.00	2	11.15	11.15	-2	4,884	-0.04%
2020/10/23	0	0.00	1	11.00	11.05	-1	7,070	-0.01%
2020/10/22	0	0.00	1	10.95	11.15	-1	7,335	-0.01%
2020/10/21	0	0.00	2	11.00	11.00	-2	7,756	-0.03%
2020/10/08	0	0.00	15	10.87	10.90	-15	8,446	-0.18%
2020/10/06	0	0.00	10	10.95	10.95	-10	8,750	-0.11%
2020/10/05	7	10.89	0	0.00	10.85	7	9,169	0.08%
2020/09/29	2	10.75	0	0.00	10.70	2	9,722	0.02%
2020/09/28	0	0.00	1.2	10.77	10.85	-1.2	9,830	-0.01%
2020/09/18	0	0.00	1	11.45	11.45	-1	9,612	-0.01%
2020/09/17	0	0.00	5	11.30	11.30	-5	9,470	-0.05%
2020/09/15	0	0.00	665	11.25	11.30	-665	9,497	-7.00%	大賣/鉅額交易
2020/09/14	0	0.00	10	11.00	11.00	-10	9,385	-0.11%
2020/09/11	5	10.85	0	0.00	10.90	5	9,386	0.05%
2020/09/07	643	11.10	0	0.00	11.10	643	9,421	6.83%	大買/鉅額交易
2020/09/03	0	0.00	9	11.00	10.90	-9	9,363	-0.10%
2020/09/02	0.2	11.00	0.1	11.00	11.05	0.1	9,342	0.00%
2020/09/01	33	11.14	29	11.10	11.10	4	9,365	0.04%
2020/08/31	2	11.00	4	11.15	11.00	-2	9,247	-0.02%
2020/08/27	0	0.00	10	10.75	10.75	-10	9,044	-0.11%
2020/08/25	0	0.00	107	10.65	10.75	-107	9,035	-1.18%	大賣/鉅額交易
2020/08/24	12	10.64	0	0.00	10.65	12	9,025	0.13%
2020/08/19	0	0.00	2	10.90	10.85	-2	8,802	-0.02%
2020/08/18	2	10.75	10	10.85	10.85	-8	8,734	-0.09%
2020/08/17	11	10.73	52.1	10.75	10.75	-41.1	8,713	-0.47%
2020/08/14	15	10.88	4	10.90	10.85	11	8,622	0.13%
2020/08/13	1	11.00	27	10.97	10.90	-26	8,510	-0.31%
2020/08/12	5	11.75	3	11.80	11.80	2	8,192	0.02%
2020/08/11	9	11.80	23	11.83	11.80	-14	7,939	-0.18%
2020/08/10	106	11.85	17	11.90	11.85	89	7,715	1.15%	大買/
2020/08/07	6	11.76	2.7	11.86	11.75	3.3	7,414	0.04%
2020/08/06	6	11.82	4	11.88	11.75	2	7,151	0.03%
2020/08/05	10	11.80	10	11.85	11.80	0	6,955	0.00%
2020/08/04	0	0.00	4	11.75	11.70	-4	6,782	-0.06%
2020/08/03	15	11.70	0	0.00	11.65	15	6,754	0.22%
2020/07/31	0	0.00	6	11.80	11.90	-6	6,653	-0.09%
2020/07/30	0	0.00	20	11.96	12.00	-20	6,447	-0.31%
2020/07/29	10	11.65	0	0.00	11.60	10	6,059	0.17%
2020/07/28	63	11.63	64	11.71	11.35	-1	5,953	-0.02%
2020/07/27	21	11.75	12	11.80	11.60	9	5,733	0.16%
2020/07/24	4	11.35	0	0.00	11.40	4	5,291	0.08%
2020/07/23	5	11.70	0	0.00	11.60	5	5,176	0.10%
2020/07/22	8	11.78	0	0.00	11.75	8	5,104	0.16%
2020/07/21	15	11.58	35	11.64	11.70	-20	4,920	-0.41%
2020/07/17	25	11.44	0	0.00	11.40	25	4,734	0.53%
2020/07/16	0	0.00	164	11.45	11.50	-164	4,659	-3.52%	大賣/鉅額交易
2020/07/15	5	11.41	10	11.40	11.40	-5	4,603	-0.11%
2020/07/14	22	11.49	8	11.58	11.45	14	4,565	0.31%
2020/07/13	3	11.73	24.6	11.67	11.70	-21.6	4,457	-0.48%
2020/07/10	192	11.75	39	11.80	11.70	153	4,318	3.54%	大買/鉅額交易
2020/07/09	17	11.66	24	11.62	11.60	-7	3,928	-0.18%
2020/07/08	1	11.15	13	11.14	11.15	-12	3,510	-0.34%
2020/07/07	51	10.95	2	11.00	11.00	49	3,400	1.44%
2020/07/06	0	0.00	10	10.85	10.90	-10	3,321	-0.30%
2020/07/03	0	0.00	6	10.55	10.55	-6	3,213	-0.19%
2020/07/02	0	0.00	9	10.46	10.50	-9	3,157	-0.29%
2020/06/23	0	0.00	1	10.45	10.45	-1	3,280	-0.03%
2020/06/22	20	10.25	0	0.00	10.40	20	3,192	0.63%
2020/06/19	0	0.00	7	10.22	10.25	-7	3,164	-0.22%
2020/06/17	0	0.00	10	10.15	10.30	-10	3,020	-0.33%
2020/06/15	3	10.03	0	0.00	10.00	3	3,059	0.10%
2020/06/12	8	10.03	4	10.15	10.10	4	3,039	0.13%
2020/06/11	3	10.30	0.5	10.10	10.15	2.5	3,002	0.08%
2020/06/09	35	10.44	0	0.00	10.35	35	3,033	1.15%
2020/06/08	2	10.45	0	0.00	10.40	2	3,039	0.07%
2020/06/03	0	0.00	10	10.15	10.20	-10	3,029	-0.33%
2020/06/01	0	0.00	2	10.03	10.00	-2	2,962	-0.07%
2020/05/29	4	9.91	0	0.00	9.97	4	2,921	0.14%
2020/05/22	4	9.85	0	0.00	9.82	4	2,939	0.14%
2020/05/20	4	9.95	0	0.00	9.95	4	2,909	0.14%
2020/05/18	0	0.00	2	9.98	9.98	-2	2,887	-0.07%
2020/05/14	13	9.97	5	9.98	9.93	8	2,841	0.28%
2020/05/13	5	9.97	6	9.97	9.99	-1	2,829	-0.04%
2020/05/12	9	9.96	0	0.00	10.00	9	2,831	0.32%
2020/05/08	0	0.00	10	9.86	9.84	-10	2,795	-0.36%
2020/05/07	0	0.00	1	9.67	9.77	-1	2,784	-0.04%
2020/05/06	10	9.70	2	9.68	9.65	8	2,785	0.29%
2020/05/04	6	9.65	5	9.67	9.66	1	2,801	0.04%
2020/04/30	0	0.00	24	9.79	9.82	-24	2,775	-0.86%
2020/04/27	0	0.00	3.8	9.44	9.45	-3.8	2,842	-0.13%
2020/04/23	5	9.29	0	0.00	9.30	5	2,837	0.18%
2020/04/22	1	9.11	0	0.00	9.24	1	2,829	0.04%
2020/04/21	17	9.20	0	0.00	9.16	17	2,817	0.60%
2020/04/17	5	9.55	8	9.53	9.47	-3	2,797	-0.11%
2020/04/16	3	9.47	0	0.00	9.46	3	2,769	0.11%
2020/04/15	0	0.00	5	9.59	9.58	-5	2,749	-0.18%
2020/04/14	8	9.42	0	0.00	9.42	8	2,745	0.29%
2020/04/09	6	9.36	0	0.00	9.34	6	2,787	0.22%
2020/03/27	20	9.26	40	9.04	9.19	-20	4,072	-0.49%
2020/03/26	5.2	8.58	0	0.00	8.56	5.2	4,039	0.13%
2020/03/20	0	0.00	3	8.06	8.50	-3	4,639	-0.06%
2020/03/19	21	7.90	0	0.00	7.83	21	4,632	0.45%
2020/03/18	0	0.00	0.1	8.28	8.30	-0.1	4,612	0.00%
2020/03/17	0	0.00	1	8.35	8.35	-1	4,634	-0.02%
2020/03/13	0	0.00	30	8.58	8.70	-30	4,672	-0.64%
2020/03/10	1	9.48	0	0.00	9.53	1	4,756	0.02%
2020/03/09	1	9.68	0	0.00	9.64	1	4,800	0.02%
2020/03/03	0	0.00	2	9.93	9.92	-2	5,023	-0.04%
2020/03/02	0	0.00	22	9.85	9.81	-22	5,117	-0.43%
2020/02/26	1	9.86	0	0.00	9.85	1	5,356	0.02%
2020/02/25	20	9.89	0	0.00	9.89	20	5,512	0.36%
2020/02/18	0	0.00	0.2	10.05	10.05	-0.2	6,175	0.00%
2020/02/12	0	0.00	5	10.10	10.05	-5	6,692	-0.07%
2020/02/11	0	0.00	6	10.05	10.10	-6	6,769	-0.09%
2020/02/07	2	10.20	2	10.10	10.10	0	6,915	0.00%
2020/02/04	0	0.00	2	10.10	10.20	-2	6,995	-0.03%
2020/01/30	5	10.05	0	0.00	10.15	5	6,969	0.07%
2020/01/20	0	0.00	7	10.69	10.65	-7	6,897	-0.10%
2020/01/17	0	0.00	5	10.65	10.70	-5	6,909	-0.07%
2020/01/08	0	0.00	2	10.40	10.25	-2	7,208	-0.03%
2020/01/07	7	10.40	0	0.00	10.45	7	7,196	0.10%
2020/01/03	0.1	10.55	10	10.75	10.60	-9.9	7,219	-0.14%
2020/01/02	5	10.75	0	0.00	10.75	5	7,258	0.07%
2019/12/31	0	0.00	5	10.95	11.25	-5	6,988	-0.07%
2019/12/26	0	0.00	5	10.66	10.70	-5	5,789	-0.09%
2019/12/20	7	10.68	0	0.00	10.65	7	5,698	0.12%
2019/12/19	32	10.85	0	0.00	10.90	32	5,572	0.57%
2019/12/18	0	0.00	30	10.80	10.85	-30	5,472	-0.55%
2019/12/16	0	0.00	209.4	10.55	10.55	-209.4	5,157	-4.06%	大賣/鉅額交易
2019/12/13	0.4	10.50	0	0.00	10.55	0.4	5,164	0.01%
2019/12/10	0	0.00	3	10.50	10.50	-3	5,055	-0.06%
2019/12/06	1	10.35	10	10.35	10.35	-9	4,970	-0.18%
2019/12/05	1	10.40	0	0.00	10.50	1	4,922	0.02%
2019/11/29	0	0.00	11	10.55	10.60	-11	4,779	-0.23%
2019/11/27	0	0.00	6	10.42	10.40	-6	4,734	-0.13%
2019/11/26	0	0.00	4	10.65	10.45	-4	4,629	-0.09%
2019/11/25	2	10.55	3	10.55	10.60	-1	4,508	-0.02%
2019/11/20	2	10.10	0	0.00	10.25	2	4,210	0.05%
2019/11/19	10	10.10	0	0.00	10.10	10	4,127	0.24%
2019/11/18	6	9.92	0	0.00	9.92	6	3,930	0.15%
2019/11/15	20	9.79	0	0.00	9.81	20	3,754	0.53%
2019/11/14	2	9.78	1	9.78	9.76	1	3,649	0.03%
2019/11/13	4	9.81	2	9.80	9.81	2	3,575	0.06%
2019/11/12	13	9.81	2	9.79	9.80	11	3,658	0.30%
2019/11/05	2	9.43	0	0.00	9.42	2	3,665	0.05%
2019/11/04	2	9.37	3	9.35	9.39	-1	3,684	-0.03%
2019/10/29	2	9.20	0	0.00	9.20	2	3,690	0.05%
2019/10/25	0	0.00	1	9.25	9.23	-1	3,655	-0.03%
2019/10/23	2	9.13	5	9.11	9.13	-3	3,631	-0.08%
2019/10/22	1	9.16	0	0.00	9.18	1	3,623	0.03%
2019/10/18	15	9.19	0	0.00	9.15	15	3,604	0.42%
2019/10/17	3	9.10	0	0.00	9.11	3	3,425	0.09%
2019/10/15	181	9.05	0	0.00	9.04	181	3,359	5.39%	大買/鉅額交易
2019/10/14	4	9.05	0	0.00	9.05	4	3,357	0.12%
2019/10/09	4	9.00	2	8.99	8.99	2	3,266	0.06%
2019/09/27	1	8.81	0	0.00	8.81	1	3,226	0.03%
2019/09/26	4	8.87	0	0.00	8.86	4	3,214	0.12%
2019/09/25	9	8.91	0	0.00	8.92	9	3,192	0.28%
2019/09/20	1	9.01	0	0.00	9.00	1	3,129	0.03%
2019/09/18	0	0.00	225	8.95	8.97	-225	3,091	-7.28%	大賣/鉅額交易
2019/09/11	0	0.00	1	9.06	9.02	-1	3,070	-0.03%
2019/09/06	225	8.89	0	0.00	8.90	225	2,987	7.53%	大買/鉅額交易
2019/09/05	2	8.87	0	0.00	8.86	2	2,947	0.07%
2019/08/14	1	8.98	0	0.00	8.98	1	2,572	0.04%
2019/08/13	2	8.95	0	0.00	8.96	2	2,574	0.08%
2019/08/12	1	8.99	1	9.03	9.04	0	2,504	0.00%
2019/08/02	1	9.36	0	0.00	9.35	1	1,964	0.05%
2019/07/25	0	0.00	0.4	9.54	9.56	-0.4	2,199	-0.02%
2019/07/17	0	0.00	1.8	9.49	9.55	-1.8	2,210	-0.08%
2019/07/12	0	0.00	0.1	9.50	9.50	-0.1	2,174	0.00%
2019/07/10	0	0.00	0.4	9.44	9.46	-0.4	2,179	-0.02%
2019/07/02	0	0.00	10	9.45	9.45	-10	2,368	-0.42%
2019/06/20	0	0.00	6	9.41	9.43	-6	2,728	-0.22%
2019/05/24	0	0.00	11	9.23	9.22	-11	3,916	-0.28%
2019/05/23	0	0.00	2	9.22	9.19	-2	3,936	-0.05%
2019/05/15	0	0.00	1.1	9.19	9.21	-1.1	4,031	-0.03%
2019/04/29	3	9.30	0	0.00	9.30	3	3,608	0.08%
2019/04/18	4	9.35	0	0.00	9.33	4	3,574	0.11%
2019/04/17	1	9.42	0	0.00	9.41	1	3,559	0.03%
2019/04/15	0	0.00	2	9.41	9.43	-2	3,515	-0.06%
2019/04/10	10	9.45	0	0.00	9.45	10	3,485	0.29%
2019/03/08	0	0.00	2	9.41	9.47	-2	1,797	-0.11%
2019/03/07	0	0.00	2	9.37	9.36	-2	1,700	-0.12%
2019/03/06	2	9.27	0	0.00	9.29	2	1,651	0.12%
2019/02/27	3	9.23	3	9.24	9.26	0	1,592	0.00%
2019/02/15	4	9.15	0	0.00	9.16	4	1,337	0.30%
2019/02/13	0	0.00	1	9.18	9.17	-1	1,329	-0.08%
2019/01/24	1	9.13	0	0.00	9.13	1	1,325	0.08%
2019/01/23	2	9.13	0	0.00	9.13	2	1,357	0.15%
2019/01/21	1	9.10	0	0.00	9.12	1	1,424	0.07%
2018/12/03	0	0.00	4.4	9.42	9.44	-4.4	2,217	-0.20%
2018/11/19	1	9.30	0	0.00	9.35	1	2,492	0.04%
2018/10/26	0	0.00	6	9.08	9.27	-6	3,111	-0.19%
2018/10/24	0	0.00	0	9.18	9.18	0	3,151	0.00%
2018/10/17	0	0.00	0	9.39	9.33	0	3,060	0.00%
2018/10/12	2	9.29	0	0.00	9.40	2	2,965	0.07%
2018/10/11	7	9.46	0	0.00	9.37	7	2,898	0.24%
2018/10/09	5	10.00	6	10.05	9.98	-1	2,790	-0.04%
2018/10/05	0	0.00	14.1	10.05	10.05	-14.1	2,723	-0.52%
2018/10/04	0	0.00	0	10.25	10.15	0	2,680	0.00%
2018/10/02	0.3	10.35	0	0.00	10.25	0.3	2,684	0.01%
2018/09/27	0	0.00	0.3	10.35	10.35	-0.3	2,771	-0.01%
2018/09/19	0	0.00	0.1	10.30	10.30	-0.1	2,908	0.00%
2018/09/05	0	0.00	6	10.45	10.45	-6	3,052	-0.20%
2018/08/31	0	0.00	5	10.40	10.35	-5	3,097	-0.16%
2018/08/29	0	0.00	7	10.46	10.50	-7	3,213	-0.22%
2018/08/27	0	0.00	6	10.40	10.45	-6	3,284	-0.18%
2018/08/24	0	0.00	12	10.35	10.35	-12	3,284	-0.37%
2018/08/23	42	11.25	20	11.25	11.25	22	3,209	0.69%
2018/08/22	1	11.25	20	11.25	11.25	-19	3,107	-0.61%
2018/08/21	6	11.20	38	11.25	11.20	-32	3,076	-1.04%
2018/08/17	16	11.20	22	11.25	11.25	-6	3,070	-0.20%
2018/08/15	0	0.00	20	11.20	11.15	-20	3,060	-0.65%
2018/08/07	3	11.15	0	0.00	11.25	3	2,946	0.10%
2018/08/03	5	11.25	0	0.00	11.35	5	2,925	0.17%
2018/07/31	0	0.00	1	11.15	11.25	-1	2,797	-0.04%
2018/07/27	0	0.00	0.1	11.00	11.00	-0.1	2,706	0.00%
2018/07/24	0	0.00	0.2	10.95	10.95	-0.2	2,696	-0.01%
2018/07/09	0	10.95	0	0.00	10.90	0	2,952	0.00%
2018/07/03	15	11.00	0	0.00	11.00	15	2,923	0.51%
2018/06/27	5	11.25	0	0.00	11.25	5	2,795	0.18%
2018/06/14	7	11.48	0	0.00	11.40	7	2,694	0.26%
2018/06/11	0	0.00	1	11.65	11.60	-1	2,600	-0.04%
2018/06/08	0	0.00	1	11.70	11.65	-1	2,601	-0.04%
2018/06/05	2	11.50	38	11.41	11.50	-36	2,457	-1.46%
2018/06/01	0	0.00	0.1	11.35	11.35	-0.1	2,389	0.00%
2018/05/30	0	0.00	0.4	11.25	11.25	-0.4	2,385	-0.02%
2018/05/28	0	0.00	12	11.40	11.40	-12	2,421	-0.50%
2018/05/25	3	11.35	0	0.00	11.35	3	2,404	0.12%
2018/05/22	0	0.00	1	11.45	11.35	-1	2,381	-0.04%
2018/05/18	0	0.00	12	11.25	11.25	-12	2,358	-0.51%
2018/05/15	0	0.00	10	11.20	11.20	-10	2,486	-0.40%
2018/05/14	2	11.15	0	0.00	11.15	2	2,632	0.08%
2018/05/03	0	0.00	1	11.25	11.25	-1	2,872	-0.03%
2018/04/24	2	11.15	0	0.00	11.20	2	3,192	0.06%
2018/04/20	7	11.05	6	11.05	11.10	1	3,268	0.03%
2018/04/12	0	0.00	5	11.25	11.25	-5	3,254	-0.15%
2018/04/10	0	11.25	4	11.30	11.25	-4	3,361	-0.12%
2018/04/09	5	11.20	0	0.00	11.25	5	3,449	0.14%
2018/03/29	1	11.20	0	0.00	11.15	1	3,519	0.03%
2018/03/28	0	0.00	1	11.20	11.20	-1	3,525	-0.03%
2018/03/21	0	0.00	30	11.30	11.25	-30	3,608	-0.83%
2018/03/16	30	11.40	0	0.00	11.20	30	3,804	0.79%
2018/03/05	0	0.00	10.2	11.05	11.10	-10.2	4,771	-0.21%
2018/02/23	0	0.00	1	11.50	11.45	-1	4,850	-0.02%
2018/02/22	0	0.00	5	11.35	11.35	-5	4,953	-0.10%
2018/02/07	5	10.95	0	0.00	11.00	5	4,938	0.10%
2018/02/06	16	10.90	5	10.95	10.95	11	4,889	0.22%
2018/02/05	2	11.70	0	0.00	11.65	2	4,742	0.04%
2018/02/02	4	12.00	0	0.00	11.95	4	4,693	0.09%
2018/02/01	1	11.90	3	11.95	12.00	-2	4,694	-0.04%
2018/01/31	2	11.85	1	11.80	11.90	1	4,679	0.02%
2018/01/30	13	12.16	30	12.15	12.00	-17	4,661	-0.36%
2018/01/29	1	12.25	0	0.00	12.30	1	4,586	0.02%
2018/01/26	10	12.00	10	12.03	12.10	0	4,498	0.00%
2018/01/25	22	11.95	7	11.94	11.95	15	4,423	0.34%
2018/01/24	1	11.90	0	0.00	11.95	1	4,415	0.02%
2018/01/22	5	11.90	0	0.00	11.95	5	4,321	0.12%
2018/01/18	5	11.85	0	0.00	11.95	5	4,179	0.12%
2018/01/16	5	11.65	0	0.00	11.70	5	3,966	0.13%
2018/01/15	5	11.55	30	11.50	11.55	-25	3,910	-0.64%
2018/01/12	0	0.00	1	11.55	11.50	-1	4,006	-0.02%
2018/01/11	3	11.40	0	0.00	11.45	3	4,004	0.07%
2018/01/10	0	0.00	2	11.55	11.50	-2	4,000	-0.05%
2018/01/05	2	11.25	0	0.00	11.35	2	3,981	0.05%
2018/01/04	5	11.25	0	0.00	11.20	5	3,927	0.13%
2018/01/03	10	11.27	0	0.00	11.30	10	3,885	0.26%
2018/01/02	7	11.41	0	0.00	11.40	7	3,768	0.19%