期元大S&P石油 (00642U)-群益金鼎-屏東券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
17.79
漲跌
▼0.07
漲幅
-0.39%
成交量
3,388張
產業
上市0.00%
447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

期元大S&P石油 (00642U)籌碼相關－群益金鼎-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/02	2	17.79	0	0.00	17.86	2	3,602	0.06%
2024/04/29	1	18.66	0	0.00	18.66	1	3,737	0.03%
2024/04/24	0	0.00	1	18.70	18.74	-1	3,906	-0.03%
2024/04/23	0	0.00	1	18.42	18.49	-1	3,912	-0.03%
2024/04/22	2	18.33	0	0.00	18.31	2	3,918	0.05%
2024/04/19	0	0.00	1	18.75	18.88	-1	3,880	-0.03%
2024/04/18	2	18.43	0	0.00	18.45	2	3,828	0.05%
2024/04/17	1	18.94	0	0.00	18.91	1	3,798	0.03%
2024/04/09	0	0.00	1	19.20	19.13	-1	4,257	-0.02%
2024/04/02	0	0.00	1	18.58	18.59	-1	4,432	-0.02%
2024/03/29	2	18.32	3	18.31	18.31	-1	4,515	-0.02%
2024/03/21	1	18.05	0	0.00	18.05	1	4,801	0.02%
2024/03/18	0	0.00	1	17.76	17.83	-1	5,200	-0.02%
2024/03/14	0	0.00	1	17.46	17.44	-1	5,179	-0.02%
2024/03/11	1	16.94	0	0.00	16.92	1	5,549	0.02%
2024/03/05	1	17.17	0	0.00	17.15	1	5,904	0.02%
2024/03/04	0	0.00	1	17.47	17.41	-1	5,926	-0.02%
2024/02/27	0	0.00	2	16.94	16.93	-2	5,884	-0.03%
2024/02/26	2	16.64	0	0.00	16.63	2	5,894	0.03%
2024/02/21	1	16.83	0	0.00	16.85	1	5,940	0.02%
2024/02/20	0	0.00	1	17.09	17.09	-1	6,064	-0.02%
2024/02/19	0	0.00	2	16.97	16.95	-2	6,076	-0.03%
2024/02/16	0	0.00	1	16.88	16.88	-1	6,038	-0.02%
2024/02/15	0	0.00	31	16.56	16.58	-31	5,978	-0.52%
2024/02/05	31	15.84	0	0.00	15.91	31	5,779	0.54%
2024/02/02	3	16.19	0	0.00	16.20	3	5,675	0.05%
2024/01/30	1	16.75	0	0.00	16.78	1	5,788	0.02%
2024/01/26	0	0.00	1	16.81	16.73	-1	5,680	-0.02%
2024/01/25	0	0.00	1	16.43	16.42	-1	5,573	-0.02%
2024/01/23	0	0.00	5	16.27	16.28	-5	5,582	-0.09%
2024/01/19	0	0.00	1	16.14	16.11	-1	5,432	-0.02%
2024/01/15	1	15.82	0	0.00	15.90	1	5,456	0.02%
2024/01/12	0	0.00	1	16.04	16.00	-1	5,497	-0.02%
2024/01/10	0	0.00	10	15.77	15.80	-10	5,416	-0.18%
2024/01/09	10	15.48	0	0.00	15.47	10	5,421	0.18%
2024/01/05	0	0.00	7	15.85	15.86	-7	5,421	-0.13%
2024/01/04	0	0.00	6	15.93	15.96	-6	5,474	-0.11%
2024/01/03	4	15.41	0	0.00	15.36	4	5,411	0.07%
2024/01/02	0	0.00	1	15.86	15.87	-1	5,248	-0.02%
2023/12/29	2	15.68	0	0.00	15.74	2	5,263	0.04%
2023/12/28	1	16.09	0	0.00	16.09	1	5,103	0.02%
2023/12/27	0	0.00	1	16.42	16.43	-1	5,054	-0.02%
2023/12/26	0	0.00	1	16.05	16.11	-1	4,967	-0.02%
2023/12/20	1	16.17	1	16.15	16.16	0	4,871	0.00%
2023/12/19	0	0.00	4	15.95	15.93	-4	4,783	-0.08%
2023/12/15	0	0.00	1	15.74	15.78	-1	4,754	-0.02%
2023/12/14	0	0.00	1	15.33	15.33	-1	4,636	-0.02%
2023/12/13	5	15.07	0	0.00	15.11	5	4,579	0.11%
2023/12/11	0	0.00	2	15.73	15.78	-2	4,299	-0.05%
2023/12/07	10	15.35	0	0.00	15.39	10	4,163	0.24%
2023/12/06	1	15.95	0	0.00	15.95	1	3,938	0.03%
2023/12/05	1	16.12	0	0.00	16.12	1	3,850	0.03%
2023/12/04	4	16.30	0	0.00	16.22	4	3,774	0.11%
2023/12/01	2	16.68	0	0.00	16.74	2	3,562	0.06%
2023/11/30	0	0.00	1	17.06	17.14	-1	3,508	-0.03%
2023/11/27	1	16.53	0	0.00	16.50	1	3,493	0.03%
2023/11/22	0	0.00	1	17.10	17.10	-1	3,389	-0.03%
2023/11/21	1	17.05	11	17.07	17.05	-10	3,378	-0.30%
2023/11/20	1	16.88	2	16.81	16.88	-1	3,358	-0.03%
2023/11/17	3	16.16	0	0.00	16.18	3	3,258	0.09%
2023/11/16	2	16.84	0	0.00	16.84	2	3,090	0.06%
2023/11/14	0	0.00	1	17.36	17.37	-1	3,059	-0.03%
2023/11/10	10	16.83	0	0.00	16.87	10	3,114	0.32%
2023/11/09	1	16.72	0	0.00	16.71	1	3,098	0.03%
2023/11/08	2	17.06	0	0.00	17.04	2	3,015	0.07%
2023/11/07	1	17.75	0	0.00	17.78	1	2,904	0.03%
2023/10/31	1	18.19	0	0.00	18.28	1	2,915	0.03%
2023/09/06	0	0.00	1	18.55	18.55	-1	7,319	-0.01%
2023/09/05	0	0.00	4	18.36	18.36	-4	7,469	-0.05%
2023/09/01	1	17.88	1	17.89	17.89	0	7,711	0.00%
2023/08/30	0	0.00	1	17.40	17.41	-1	8,071	-0.01%
2023/08/28	0	0.00	1	17.11	17.07	-1	8,560	-0.01%
2023/08/25	0	0.00	2	16.93	16.95	-2	9,073	-0.02%
2023/08/24	1	16.78	0	0.00	16.84	1	9,105	0.01%
2023/08/17	0	0.00	3	16.84	16.86	-3	9,489	-0.03%
2023/08/16	0	0.00	5	17.15	17.14	-5	9,537	-0.05%
2023/08/15	0	0.00	0.2	17.50	17.51	-0.2	9,519	0.00%
2023/08/14	0	0.00	0.3	17.47	17.46	-0.3	9,638	0.00%
2023/08/08	0	0.00	0.5	17.41	17.41	-0.5	9,973	-0.01%
2023/07/26	0	0.00	11	16.77	16.73	-11	11,447	-0.10%
2023/07/25	0	0.00	1	16.72	16.72	-1	11,454	-0.01%
2023/07/20	0	0.00	1	15.94	15.90	-1	11,430	-0.01%
2023/07/18	1	15.70	0	0.00	15.70	1	11,414	0.01%
2023/07/13	0	0.00	1	16.00	16.00	-1	11,292	-0.01%
2023/07/07	0	0.00	1	15.25	15.26	-1	10,798	-0.01%
2023/07/06	0	0.00	16	15.21	15.17	-16	10,673	-0.15%
2023/07/05	0	0.00	4	14.98	15.01	-4	10,504	-0.04%
2023/07/03	0	0.00	1	14.92	14.91	-1	11,117	-0.01%
2023/06/30	1	14.79	1	14.79	14.76	0	11,217	0.00%
2023/06/29	1	14.62	1	14.69	14.62	0	11,140	0.00%
2023/06/28	5	14.40	0	0.00	14.45	5	11,236	0.04%
2023/06/27	1	14.77	0	0.00	14.81	1	11,067	0.01%
2023/06/26	2	14.74	1	14.73	14.69	1	11,075	0.01%
2023/06/20	1	15.04	0	0.00	14.97	1	10,893	0.01%
2023/06/19	0	0.00	2	15.01	14.97	-2	10,895	-0.02%
2023/06/16	1	14.89	6	14.89	14.88	-5	10,779	-0.05%
2023/06/15	4	14.44	0	0.00	14.49	4	10,788	0.04%
2023/06/14	0	0.00	6	14.63	14.72	-6	10,789	-0.06%
2023/06/13	12	14.31	0	0.00	14.33	12	11,262	0.11%
2023/06/12	6.2	14.70	0	0.00	14.70	6.2	11,068	0.06%
2023/06/09	1	15.01	2	15.02	15.01	-1	11,148	-0.01%
2023/06/07	0	0.00	1	15.11	15.07	-1	11,027	-0.01%
2023/06/05	0	0.00	2	15.29	15.33	-2	10,940	-0.02%
2023/06/02	1	14.83	2	14.88	14.87	-1	10,758	-0.01%
2023/05/31	5.2	14.69	0	0.00	14.65	5.2	10,483	0.05%
2023/05/29	0	0.00	1	15.49	15.46	-1	10,116	-0.01%
2023/05/26	1.2	15.20	0	0.00	15.20	1.2	10,147	0.01%
2023/05/24	0	0.00	2	15.60	15.60	-2	10,284	-0.02%
2023/05/23	0	0.00	2	15.32	15.26	-2	10,172	-0.02%
2023/05/22	3.2	15.05	0	0.00	15.06	3.2	10,138	0.03%
2023/05/19	0	0.00	2	15.28	15.32	-2	10,065	-0.02%
2023/05/18	0	0.00	2	15.38	15.34	-2	10,028	-0.02%
2023/05/16	0	0.00	2	15.12	15.11	-2	9,921	-0.02%
2023/05/15	2.3	14.72	0	0.00	14.77	2.3	9,927	0.02%
2023/05/12	3	15.02	0	0.00	14.95	3	9,824	0.03%
2023/05/11	0	0.00	2	15.43	15.46	-2	9,680	-0.02%
2023/05/08	0	0.00	6	15.11	15.16	-6	9,765	-0.06%
2023/05/05	3.4	14.63	0	0.00	14.64	3.4	9,681	0.04%
2023/05/04	20	14.57	0	0.00	14.61	20	9,514	0.21%
2023/05/03	2.5	15.21	0	0.00	15.15	2.5	8,915	0.03%
2023/05/02	2.1	16.03	0	0.00	16.03	2.1	8,525	0.02%
2023/04/27	1	15.75	0	0.00	15.76	1	8,497	0.01%
2023/04/25	0	0.00	1	16.65	16.63	-1	8,410	-0.01%
2023/04/21	6	16.34	0	0.00	16.32	6	8,502	0.07%
2023/04/20	1	16.64	0	0.00	16.53	1	8,497	0.01%
2023/04/13	0	0.00	10	17.51	17.47	-10	8,586	-0.12%
2023/04/11	0	0.00	1	16.84	16.95	-1	8,479	-0.01%
2023/04/06	0	0.00	7	16.87	16.86	-7	8,163	-0.09%
2023/03/31	0	0.00	8	15.69	15.66	-8	7,549	-0.11%
2023/03/28	0	0.00	2	15.33	15.31	-2	7,118	-0.03%
2023/03/27	1	14.63	0	0.00	14.66	1	6,801	0.01%
2023/03/23	1	14.77	0	0.00	14.79	1	6,653	0.02%
2023/03/22	0	0.00	7	14.61	14.62	-7	6,615	-0.11%
2023/03/21	1	14.20	0	0.00	14.26	1	6,570	0.02%
2023/03/20	6	14.22	0	0.00	14.07	6	6,548	0.09%
2023/03/17	1	14.60	0	0.00	14.66	1	6,286	0.02%
2023/03/16	14	14.48	3	14.43	14.52	11	6,236	0.18%
2023/03/15	3	15.38	0	0.00	15.41	3	5,837	0.05%
2023/03/14	5	15.71	0	0.00	15.69	5	5,494	0.09%
2023/03/13	0	0.00	2	16.30	16.31	-2	5,141	-0.04%
2023/03/10	2	16.02	0	0.00	15.96	2	5,131	0.04%
2023/03/08	1	16.44	0	0.00	16.48	1	4,976	0.02%
2023/03/06	0	0.00	6	16.78	16.69	-6	5,112	-0.12%
2023/02/24	0	0.00	2	16.08	16.11	-2	4,976	-0.04%
2023/02/23	1	15.73	0	0.00	15.76	1	5,031	0.02%
2023/02/22	1	16.15	0	0.00	16.12	1	4,808	0.02%
2023/02/20	3	16.23	0	0.00	16.26	3	4,814	0.06%
2023/02/17	2	16.55	0	0.00	16.45	2	4,837	0.04%
2023/02/16	0	0.00	1	16.71	16.74	-1	4,850	-0.02%
2023/02/15	1	16.59	0	0.00	16.57	1	4,843	0.02%
2023/02/13	0	0.00	1	16.69	16.67	-1	4,812	-0.02%
2023/02/10	1	16.40	0	0.00	16.42	1	4,726	0.02%
2023/02/09	0	0.00	5	16.57	16.57	-5	4,717	-0.11%
2023/02/07	0	0.00	1	15.82	15.90	-1	4,554	-0.02%
2023/02/06	1	15.61	0	0.00	15.58	1	4,518	0.02%
2023/02/03	1	16.09	0	0.00	16.00	1	4,319	0.02%
2023/02/02	2	16.28	0	0.00	16.29	2	4,224	0.05%
2023/02/01	0	0.00	1	16.76	16.73	-1	4,172	-0.02%
2023/01/31	4	16.48	0	0.00	16.43	4	4,213	0.09%
2023/01/12	0	0.00	3	16.55	16.51	-3	4,109	-0.07%
2023/01/10	1	15.90	0	0.00	15.88	1	4,026	0.02%
2023/01/04	2	16.46	0	0.00	16.40	2	3,922	0.05%
2023/01/03	0	0.00	2	17.14	17.04	-2	3,959	-0.05%
2022/12/29	2	16.78	0	0.00	16.80	2	4,026	0.05%
2022/12/27	0	0.00	2	17.20	17.13	-2	4,073	-0.05%
2022/12/22	0	0.00	1	16.81	16.82	-1	4,051	-0.02%
2022/12/15	0	0.00	1	16.49	16.36	-1	4,179	-0.02%
2022/12/07	1	15.95	0	0.00	15.98	1	3,785	0.03%
2022/12/06	1	16.60	0	0.00	16.60	1	3,693	0.03%
2022/12/02	0	0.00	5	17.38	17.37	-5	3,738	-0.13%
2022/11/29	0	0.00	2	16.73	17.07	-2	3,800	-0.05%
2022/11/28	6	16.03	0	0.00	15.95	6	3,743	0.16%
2022/11/24	7	16.75	0	0.00	16.77	7	3,642	0.19%
2022/11/22	5	17.32	1	17.32	17.31	4	3,527	0.11%
2022/11/21	2	17.17	0	0.00	17.12	2	3,487	0.06%
2022/11/17	1	18.09	0	0.00	18.08	1	3,401	0.03%
2022/11/15	1	18.25	0	0.00	18.26	1	3,395	0.03%
2022/11/14	5	18.98	1	19.08	18.97	4	3,412	0.12%
2022/11/11	0	0.00	1	18.56	18.57	-1	3,391	-0.03%
2022/11/10	2	18.38	0	0.00	18.41	2	3,439	0.06%
2022/11/09	6	18.98	0	0.00	18.97	6	3,452	0.17%
2022/11/07	0	0.00	1	19.61	19.58	-1	3,530	-0.03%
2022/11/04	0	0.00	5	19.28	19.30	-5	3,530	-0.14%
2022/10/31	0	0.00	5	18.73	18.78	-5	3,535	-0.14%
2022/10/28	5	18.90	0	0.00	18.86	5	3,632	0.14%
2022/10/27	0	0.00	1	18.92	18.86	-1	3,632	-0.03%
2022/10/11	0	0.00	3	19.16	19.11	-3	3,780	-0.08%
2022/09/29	0	0.00	1	17.39	17.30	-1	3,780	-0.03%
2022/09/26	1	16.71	0	0.00	16.60	1	3,715	0.03%
2022/09/14	1	18.28	0	0.00	18.18	1	3,679	0.03%
2022/09/01	3	18.65	0	0.00	18.62	3	3,331	0.09%
2022/08/31	1	19.17	0	0.00	19.33	1	3,250	0.03%
2022/08/24	0	0.00	3	19.45	19.44	-3	3,365	-0.09%
2022/08/22	1	18.53	0	0.00	18.52	1	3,323	0.03%
2022/08/15	2	18.89	0	0.00	18.78	2	3,250	0.06%
2022/08/12	0	0.00	1	19.30	19.27	-1	3,233	-0.03%
2022/08/10	1	18.56	0	0.00	18.54	1	3,219	0.03%
2022/07/22	1	19.75	0	0.00	19.97	1	3,970	0.03%
2022/07/19	0	0.00	1	20.36	20.29	-1	4,025	-0.02%
2022/07/12	1	20.40	0	0.00	20.35	1	4,076	0.02%
2022/07/08	0	0.00	1	20.40	20.51	-1	4,236	-0.02%
2022/07/07	1	19.30	1	19.64	19.63	0	4,264	0.00%
2022/07/06	1	20.12	0	0.00	19.95	1	4,260	0.02%
2022/07/04	0	0.00	1	21.36	21.51	-1	4,284	-0.02%
2022/07/01	1	21.05	0	0.00	20.94	1	4,386	0.02%
2022/06/28	0	0.00	1	21.94	21.95	-1	4,639	-0.02%
2022/06/27	0	0.00	1	21.30	21.28	-1	4,703	-0.02%
2022/06/23	1	20.57	1	20.52	20.69	0	4,883	0.00%
2022/06/22	2	21.18	0	0.00	21.04	2	4,947	0.04%
2022/06/21	0	0.00	1	21.86	21.85	-1	5,060	-0.02%
2022/06/20	1	21.50	0	0.00	21.42	1	5,160	0.02%
2022/06/09	0	0.00	1	23.79	23.77	-1	6,407	-0.02%
2022/06/07	1	22.98	0	0.00	23.10	1	7,282	0.01%
2022/05/18	0	0.00	2	21.40	21.54	-2	11,054	-0.02%
2022/05/17	0	0.00	1	21.77	21.65	-1	11,258	-0.01%
2022/05/12	0	0.00	1	20.18	19.97	-1	11,625	-0.01%
2022/05/11	2	19.10	2	19.50	19.61	0	11,548	0.00%
2022/05/10	1	19.45	0	0.00	19.71	1	11,552	0.01%
2022/05/09	0	0.00	2	20.96	21.09	-2	11,547	-0.02%
2022/05/05	0	0.00	11.2	20.73	20.72	-11.2	11,802	-0.09%
2022/04/29	0	0.00	2	20.30	20.33	-2	11,970	-0.02%
2022/04/27	0	0.00	11	19.52	19.47	-11	12,030	-0.09%
2022/04/26	7	18.94	0	0.00	18.98	7	12,416	0.06%
2022/04/25	1	18.97	0	0.00	19.01	1	12,585	0.01%
2022/04/21	3	19.58	0	0.00	19.75	3	12,904	0.02%
2022/04/20	5	19.50	5	19.73	19.72	0	13,122	0.00%
2022/04/19	0	0.00	5	20.47	20.51	-5	13,318	-0.04%
2022/04/18	5	20.50	0	0.00	20.44	5	13,313	0.04%
2022/04/14	0	0.00	11	19.62	19.66	-11	13,554	-0.08%
2022/04/13	0	0.00	20	19.24	19.05	-20	13,487	-0.15%
2022/04/08	2	18.22	0	0.00	18.21	2	13,396	0.01%
2022/04/07	2	18.39	0	0.00	18.38	2	13,413	0.01%
2022/04/06	10	19.14	50	19.15	19.22	-40	13,368	-0.30%
2022/04/01	1	18.80	0	0.00	18.78	1	13,548	0.01%
2022/03/31	45	19.09	0	0.00	19.02	45	13,560	0.33%
2022/03/30	0	0.00	50	19.80	19.74	-50	13,494	-0.37%
2022/03/29	20	19.88	1	19.81	19.78	19	13,586	0.14%
2022/03/28	20	20.79	0	0.00	20.77	20	13,601	0.15%
2022/03/25	31	20.97	0	0.00	21.06	31	13,543	0.23%
2022/03/24	1	21.40	3	21.84	21.50	-2	13,613	-0.01%
2022/03/23	1	20.79	5	20.78	20.73	-4	13,417	-0.03%
2022/03/21	6	19.92	0	0.00	20.01	6	13,225	0.05%
2022/03/11	3	19.28	16	19.31	19.38	-13	12,563	-0.10%
2022/03/10	0	0.00	1	19.60	20.11	-1	12,392	-0.01%
2022/03/09	0	0.00	5	22.94	22.85	-5	11,904	-0.04%
2022/03/08	5	22.19	1	22.00	22.17	4	11,965	0.03%
2022/03/07	0	0.00	20	22.64	22.94	-20	11,876	-0.17%
2022/03/04	0	0.00	5	20.00	20.00	-5	11,436	-0.04%
2022/03/03	2	20.46	1	20.73	20.71	1	11,636	0.01%
2022/03/02	2	19.62	1	19.20	19.62	1	11,333	0.01%
2022/03/01	0	0.00	1	17.51	17.50	-1	10,798	-0.01%
2022/02/25	10	17.22	2	17.28	17.20	8	10,753	0.07%
2022/02/24	0	0.00	2	17.01	17.46	-2	10,578	-0.02%
2022/02/22	0	0.00	1	16.81	16.81	-1	10,153	-0.01%
2022/02/17	0	0.00	3	16.28	16.42	-3	9,881	-0.03%
2022/02/14	0	0.00	1	16.79	16.78	-1	9,432	-0.01%
2022/02/09	1	15.92	0	0.00	15.97	1	9,388	0.01%
2022/02/07	0	0.00	1	16.35	16.33	-1	9,392	-0.01%
2022/01/25	1	14.86	0	0.00	14.88	1	8,963	0.01%
2022/01/24	0	0.00	1	15.27	15.23	-1	8,957	-0.01%
2022/01/21	1	14.77	0	0.00	14.86	1	8,982	0.01%
2022/01/19	0	0.00	1	15.29	15.20	-1	9,028	-0.01%
2022/01/18	0	0.00	1	14.99	14.96	-1	8,683	-0.01%
2022/01/17	0	0.00	3	14.80	14.82	-3	8,610	-0.03%
2022/01/14	0	0.00	1	14.45	14.44	-1	8,423	-0.01%
2022/01/12	0	0.00	4	14.35	14.32	-4	8,311	-0.05%
2022/01/10	1	13.85	0	0.00	13.95	1	8,248	0.01%
2022/01/07	0	0.00	1	14.09	14.10	-1	8,311	-0.01%
2022/01/04	0	0.00	2	13.48	13.47	-2	8,111	-0.02%
2022/01/03	2	13.35	0	0.00	13.39	2	8,315	0.02%
2021/12/29	0	0.00	10	13.45	13.41	-10	8,583	-0.12%
2021/12/28	0	0.00	1	13.38	13.38	-1	8,860	-0.01%
2021/12/27	0	0.00	2	12.90	12.94	-2	8,839	-0.02%
2021/12/23	0	0.00	2	12.92	12.91	-2	8,876	-0.02%
2021/12/22	0	0.00	1	12.63	12.61	-1	8,852	-0.01%
2021/12/20	6	12.19	0	0.00	12.13	6	9,428	0.06%
2021/12/14	1	12.59	0	0.00	12.53	1	9,698	0.01%
2021/12/13	0	0.00	1	12.81	12.82	-1	10,032	-0.01%
2021/12/10	1	12.53	0	0.00	12.52	1	10,051	0.01%
2021/12/09	0	0.00	7	12.81	12.90	-7	10,167	-0.07%
2021/12/08	0	0.00	20	12.68	12.68	-20	10,251	-0.20%
2021/12/07	0	0.00	5	12.41	12.43	-5	10,148	-0.05%
2021/12/03	5	11.85	0	0.00	12.00	5	9,999	0.05%
2021/12/02	16	11.73	10	11.76	11.70	6	9,894	0.06%
2021/12/01	1	11.75	1	11.98	12.04	0	9,504	0.00%
2021/11/30	6	12.51	0	0.00	12.30	6	9,423	0.06%
2021/11/29	15	12.58	0	0.00	12.53	15	9,257	0.16%
2021/11/26	2	13.59	0	0.00	13.46	2	8,774	0.02%
2021/11/24	0	0.00	12	13.85	13.90	-12	8,845	-0.14%
2021/11/22	12	13.37	1	13.43	13.44	11	8,832	0.12%
2021/11/19	0	0.00	1	14.00	13.94	-1	8,763	-0.01%
2021/11/11	1	14.16	0	0.00	14.22	1	8,999	0.01%
2021/11/08	0	0.00	5	14.34	14.33	-5	8,924	-0.06%
2021/11/04	1	13.94	0	0.00	13.96	1	8,855	0.01%
2021/11/03	0	0.00	30	14.36	14.42	-30	8,955	-0.34%
2021/10/29	10	14.41	51	14.41	14.40	-41	9,186	-0.45%
2021/10/28	2	14.11	0	14.07	14.15	2	9,105	0.02%
2021/10/25	0	0.00	4	14.71	14.72	-4	9,147	-0.04%
2021/10/21	0	0.00	10	14.51	14.51	-10	9,234	-0.11%
2021/10/19	0	0.00	1	14.19	14.31	-1	9,355	-0.01%
2021/10/18	0	0.00	10	14.44	14.47	-10	9,465	-0.11%
2021/10/15	0	0.00	7	14.15	14.17	-7	9,439	-0.07%
2021/10/06	0	0.00	10	13.66	13.72	-10	9,854	-0.10%
2021/10/01	0	0.00	60	12.97	12.97	-60	9,468	-0.63%
2021/09/29	1	12.84	5	12.85	12.81	-4	9,788	-0.04%
2021/09/27	0	0.00	1	12.98	12.96	-1	9,581	-0.01%
2021/09/23	0	0.00	112	12.54	12.52	-112	9,256	-1.21%	大賣/鉅額交易
2021/09/17	0	0.00	7	12.52	12.48	-7	9,301	-0.08%
2021/09/16	0	0.00	12	12.54	12.53	-12	9,222	-0.13%
2021/09/13	0	0.00	1	12.12	12.07	-1	8,938	-0.01%
2021/09/06	1	11.84	0	0.00	11.80	1	9,631	0.01%
2021/09/03	0	0.00	1	12.06	12.03	-1	9,719	-0.01%
2021/08/27	0	0.00	4	11.71	11.81	-4	10,043	-0.04%
2021/08/26	0	0.00	1	11.76	11.72	-1	10,357	-0.01%
2021/08/25	0	0.00	18	11.64	11.64	-18	10,484	-0.17%
2021/08/24	0	0.00	1	11.35	11.42	-1	10,662	-0.01%
2021/08/23	10	10.92	0	0.00	10.99	10	10,604	0.09%
2021/08/20	11	11.08	0	0.00	11.05	11	10,940	0.10%
2021/08/19	2	11.11	1	11.15	11.12	1	10,916	0.01%
2021/08/17	1	11.63	0	0.00	11.62	1	11,458	0.01%
2021/08/12	0	0.00	13	11.95	11.96	-13	12,004	-0.11%
2021/08/10	3	11.57	0	0.00	11.55	3	12,537	0.02%
2021/08/09	10	11.58	0	0.00	11.59	10	13,108	0.08%
2021/08/05	1	11.78	0	0.00	11.80	1	13,308	0.01%
2021/08/04	1	12.09	0	0.00	12.13	1	13,895	0.01%
2021/08/03	1	12.33	0	0.00	12.28	1	14,089	0.01%
2021/07/30	0	0.00	1	12.61	12.58	-1	14,348	-0.01%
2021/07/29	0	0.00	6	12.51	12.52	-6	14,520	-0.04%
2021/07/23	0	0.00	1	12.38	12.36	-1	16,112	-0.01%
2021/07/21	1	11.52	1	11.51	11.52	0	16,183	0.00%
2021/07/20	2	11.50	1	11.53	11.51	1	16,241	0.01%
2021/07/14	1	12.83	0	0.00	12.84	1	16,455	0.01%
2021/07/08	5	12.27	0	0.00	12.35	5	17,561	0.03%
2021/07/06	0	0.00	23	13.05	13.09	-23	17,409	-0.13%
2021/07/05	0	0.00	1	12.80	12.83	-1	17,291	-0.01%
2021/06/25	1	12.56	0	0.00	12.51	1	18,004	0.01%
2021/06/23	3	12.50	0	0.00	12.50	3	19,118	0.02%
2021/06/22	0	0.00	2	12.50	12.47	-2	19,999	-0.01%
2021/06/21	0	0.00	1	12.25	12.22	-1	20,902	0.00%
2021/06/18	1	11.99	0	0.00	11.98	1	20,871	0.00%
2021/06/17	1	12.15	0	0.00	12.26	1	20,968	0.00%
2021/06/16	0	0.00	1	12.31	12.33	-1	21,840	0.00%
2021/06/15	0	0.00	31	12.05	12.06	-31	21,874	-0.14%
2021/06/11	0	0.00	7	11.86	11.88	-7	21,848	-0.03%
2021/06/09	0	0.00	1	11.93	11.96	-1	22,139	0.00%
2021/06/08	0	0.00	1	11.67	11.68	-1	22,256	0.00%
2021/06/03	7	11.77	0	0.00	11.76	7	23,191	0.03%
2021/06/02	0	0.00	2	11.56	11.52	-2	24,015	-0.01%
2021/06/01	0	0.00	10	11.46	11.45	-10	24,865	-0.04%
2021/05/27	10	11.20	0	0.00	11.18	10	25,319	0.04%
2021/05/25	0	0.00	1.3	11.24	11.23	-1.3	26,265	0.00%
2021/05/24	0	0.00	10	10.89	10.89	-10	25,938	-0.04%
2021/05/21	10	10.60	0	0.00	10.62	10	26,503	0.04%
2021/05/19	0.3	11.00	0	0.00	11.03	0.3	27,072	0.00%
2021/05/17	0	0.00	30	11.11	11.10	-30	28,221	-0.11%
2021/05/14	10	10.83	0	0.00	10.87	10	28,321	0.04%
2021/05/12	0	0.00	20	11.09	11.11	-20	29,105	-0.07%
2021/05/11	5	10.97	0	0.00	10.95	5	29,164	0.02%
2021/05/07	2	11.09	8	11.04	11.09	-6	29,021	-0.02%
2021/05/06	0	0.00	15	11.16	11.19	-15	28,908	-0.05%
2021/05/04	0	0.00	5	10.93	10.92	-5	28,228	-0.02%
2021/05/03	1	10.80	0	0.00	10.76	1	27,823	0.00%
2021/04/28	1	10.71	0	0.00	10.69	1	27,506	0.00%
2021/04/23	5	10.54	0	0.00	10.54	5	27,935	0.02%
2021/04/22	30	10.40	0	0.00	10.43	30	28,179	0.11%
2021/04/21	5	10.65	0	0.00	10.60	5	28,292	0.02%
2021/04/16	0	0.00	3	10.85	10.87	-3	28,483	-0.01%
2021/04/15	0	0.00	21	10.80	10.80	-21	28,404	-0.07%
2021/04/14	0	0.00	15	10.39	10.39	-15	28,205	-0.05%
2021/04/13	0	0.00	2	10.24	10.26	-2	28,906	-0.01%
2021/04/12	0	0.00	1	10.15	10.16	-1	28,977	0.00%
2021/04/09	0	0.00	1	10.25	10.20	-1	29,109	0.00%
2021/04/07	1	10.21	0	0.00	10.20	1	29,132	0.00%
2021/04/06	3	10.15	1	10.19	10.14	2	29,135	0.01%
2021/04/01	15	10.21	0	0.00	10.24	15	28,953	0.05%
2021/03/30	0	0.00	5	10.59	10.54	-5	29,004	-0.02%
2021/03/29	4	10.43	0	0.00	10.22	4	28,755	0.01%
2021/03/25	5	10.32	5	10.28	10.30	0	28,434	0.00%
2021/03/24	26	9.93	11	9.94	9.94	15	27,668	0.05%
2021/03/23	2	10.47	2	10.49	10.45	0	26,837	0.00%
2021/03/22	5	10.49	0	0.00	10.48	5	26,914	0.02%
2021/03/19	10	10.33	0	0.00	10.33	10	26,769	0.04%
2021/03/18	5	11.01	1	11.04	11.04	4	25,827	0.02%
2021/03/16	0	0.00	6	11.12	11.15	-6	25,646	-0.02%
2021/03/15	0	0.00	5	11.34	11.33	-5	25,494	-0.02%
2021/03/11	0	0.00	9	11.11	11.11	-9	25,255	-0.04%
2021/03/09	0	0.00	3	11.23	11.22	-3	24,822	-0.01%
2021/03/08	40	11.47	5	11.53	11.49	35	24,479	0.14%
2021/03/05	2	10.93	1	10.90	10.92	1	23,381	0.00%
2021/03/03	0	0.00	32	10.14	10.21	-32	22,250	-0.14%
2021/03/02	2	10.19	1	10.17	10.17	1	22,543	0.00%
2021/02/26	20.2	10.70	0	0.00	10.68	20.2	22,827	0.09%
2021/02/25	0	0.00	5	10.75	10.75	-5	22,617	-0.02%
2021/02/24	5	10.41	0	0.00	10.40	5	22,095	0.02%
2021/02/23	0	0.00	2	10.54	10.69	-2	21,862	-0.01%
2021/02/22	1	10.20	11	10.21	10.24	-10	21,231	-0.05%
2021/02/19	32	10.12	25	10.07	10.20	7	21,007	0.03%
2021/02/18	13	10.55	5	10.54	10.55	8	20,435	0.04%
2021/02/17	0	0.00	3	10.18	10.25	-3	19,864	-0.02%
2021/02/05	7	9.63	14	9.63	9.65	-7	18,851	-0.04%
2021/02/03	0	0.00	2	9.36	9.37	-2	17,985	-0.01%
2021/02/02	0	0.00	12	9.19	9.21	-12	17,816	-0.07%
2021/02/01	0	0.00	1,005	8.89	8.94	-1,005	17,053	-5.89%	大賣/鉅額交易
2021/01/29	0	0.00	1	8.91	8.92	-1	16,923	-0.01%
2021/01/28	0	0.00	1	8.99	8.97	-1	16,922	-0.01%
2021/01/26	0	0.00	1	8.97	8.94	-1	17,302	-0.01%
2021/01/22	10	8.99	0	0.00	8.96	10	17,836	0.06%
2021/01/18	10	8.91	0	0.00	8.88	10	17,823	0.06%
2021/01/15	5	9.14	2	9.14	9.12	3	17,385	0.02%
2021/01/14	2	9.06	0	0.00	9.07	2	17,254	0.01%
2021/01/13	5	9.20	99	9.18	9.21	-94	16,949	-0.55%
2021/01/12	10	8.91	5	8.93	8.91	5	16,418	0.03%
2021/01/11	50	8.89	20	8.90	8.89	30	16,173	0.19%
2021/01/08	0	0.00	4	8.71	8.73	-4	15,877	-0.03%
2021/01/07	2	8.71	0	0.00	8.74	2	15,743	0.01%
2021/01/06	0	0.00	31	8.56	8.57	-31	15,332	-0.20%
2021/01/05	30	8.21	0	0.00	8.22	30	14,491	0.21%
2021/01/04	0	0.00	45	8.43	8.41	-45	14,371	-0.31%
2020/12/30	100	8.30	0	0.00	8.29	100	14,131	0.71%
2020/12/24	0	0.00	5	8.35	8.33	-5	14,189	-0.04%
2020/12/23	0	0.00	1	8.02	8.02	-1	13,926	-0.01%
2020/12/22	1	8.16	0	0.00	8.16	1	13,746	0.01%
2020/12/21	20	8.38	0	0.00	8.33	20	13,256	0.15%
2020/12/18	1	8.42	0	0.00	8.40	1	13,021	0.01%
2020/12/17	5	8.40	3	8.31	8.42	2	12,908	0.02%
2020/12/15	1	8.17	0	0.00	8.11	1	12,611	0.01%
2020/12/14	0	0.00	10	8.13	8.14	-10	12,603	-0.08%
2020/12/09	0	0.00	5	8.04	8.03	-5	12,701	-0.04%
2020/12/08	0	0.00	158	8.07	8.07	-158	12,768	-1.24%	大賣/鉅額交易
2020/12/07	0	0.00	20	8.14	8.13	-20	12,759	-0.16%
2020/11/25	0	0.00	2	8.15	8.14	-2	12,459	-0.02%
2020/11/11	2	7.64	105	7.56	7.65	-103	11,508	-0.90%	大賣/鉅額交易
2020/11/10	100	7.42	5	7.41	7.42	95	11,147	0.85%
2020/11/05	0	0.00	20	7.27	7.23	-20	10,971	-0.18%
2020/11/03	0	0.00	2	7.04	7.07	-2	10,775	-0.02%
2020/11/02	20	6.72	5	6.75	6.74	15	10,549	0.14%
2020/10/30	1	6.88	1	6.91	6.88	0	10,265	0.00%
2020/10/29	6	7.06	0	0.00	7.06	6	10,066	0.06%
2020/10/26	43	7.32	5	7.30	7.29	38	9,863	0.39%
2020/10/21	0	0.00	2	7.59	7.57	-2	9,650	-0.02%
2020/10/15	6	7.60	0	0.00	7.62	6	10,155	0.06%
2020/10/14	0	0.00	5	7.51	7.51	-5	10,328	-0.05%
2020/10/12	3	7.57	0	0.00	7.55	3	10,429	0.03%
2020/10/07	0	0.00	6	7.57	7.59	-6	10,630	-0.06%
2020/10/06	1	7.52	0	0.00	7.56	1	10,706	0.01%
2020/10/05	5	7.44	0	0.00	7.45	5	11,046	0.05%
2020/09/28	1	7.64	3	7.66	7.64	-2	11,420	-0.02%
2020/09/16	0	0.00	2	7.81	7.84	-2	12,252	-0.02%
2020/09/15	0	0.00	2	7.65	7.65	-2	12,268	-0.02%
2020/09/11	0	0.00	10	7.76	7.77	-10	12,193	-0.08%
2020/09/10	22	7.87	0	0.00	7.88	22	12,153	0.18%
2020/09/09	20	7.68	37	7.71	7.75	-17	12,350	-0.14%
2020/09/08	1	7.93	1	7.95	7.90	0	12,295	0.00%
2020/09/04	5	8.09	0	0.00	8.09	5	12,569	0.04%
2020/09/01	3	8.19	0	0.00	8.19	3	13,248	0.02%
2020/08/31	0	0.00	2	8.21	8.20	-2	13,375	-0.01%
2020/08/28	0	0.00	3	8.21	8.21	-3	13,469	-0.02%
2020/08/24	0	0.00	38	8.20	8.18	-38	14,283	-0.27%
2020/08/21	0	0.00	1	8.22	8.24	-1	14,585	-0.01%
2020/08/20	1	8.21	2	8.22	8.20	-1	14,747	-0.01%
2020/08/17	5	8.46	0	0.00	8.46	5	15,580	0.03%
2020/08/11	2	8.49	1	8.50	8.51	1	17,799	0.01%
2020/08/10	1	8.43	2	8.43	8.44	-1	18,191	-0.01%
2020/08/06	0	0.00	1	8.50	8.47	-1	19,293	-0.01%
2020/08/03	1	8.09	1	8.08	8.08	0	21,122	0.00%
2020/07/31	5	8.18	0	0.00	8.19	5	21,486	0.02%
2020/07/30	3	8.25	0	0.00	8.23	3	22,511	0.01%
2020/07/29	5	8.21	0	0.00	8.21	5	23,362	0.02%
2020/07/27	11	8.32	0	0.00	8.30	11	25,311	0.04%
2020/07/24	4	8.45	0	0.00	8.40	4	25,868	0.02%
2020/07/23	30	8.52	0	0.00	8.52	30	26,468	0.11%
2020/07/22	0	0.00	1	8.46	8.52	-1	27,067	0.00%
2020/07/21	2	8.29	0	0.00	8.30	2	27,748	0.01%
2020/07/14	1	8.38	0	0.00	8.37	1	35,673	0.00%
2020/07/13	3	8.52	0	0.00	8.50	3	36,935	0.01%
2020/07/10	13	8.51	1	8.50	8.48	12	38,825	0.03%
2020/07/09	1	8.79	0	0.00	8.68	1	41,363	0.00%
2020/07/08	0	0.00	18	8.79	8.75	-18	49,967	-0.04%
2020/07/07	2	8.89	2	9.00	8.85	0	50,541	0.00%
2020/07/06	0	0.00	6	8.67	8.90	-6	50,961	-0.01%
2020/07/03	0	0.00	10	8.61	8.65	-10	52,200	-0.02%
2020/07/02	10	8.65	24	8.66	8.63	-14	52,778	-0.03%
2020/07/01	1	8.64	2	8.65	8.66	-1	53,527	0.00%
2020/06/30	1	8.65	0	0.00	8.65	1	53,664	0.00%
2020/06/29	0	0.00	33	8.66	8.66	-33	53,864	-0.06%
2020/06/23	0	0.00	25	8.89	8.88	-25	54,259	-0.05%
2020/06/22	2	8.99	16	8.98	8.92	-14	54,477	-0.03%
2020/06/18	0	0.00	23	8.96	8.97	-23	55,481	-0.04%
2020/06/15	1	8.83	0	0.00	8.84	1	59,316	0.00%
2020/06/12	12	8.92	0	0.00	8.97	12	60,253	0.02%
2020/06/11	1	9.18	11	9.24	9.14	-10	60,693	-0.02%
2020/06/10	1	9.31	14	9.34	9.31	-13	61,179	-0.02%
2020/06/09	0	0.00	3	9.40	9.40	-3	62,578	0.00%
2020/06/08	0	0.00	1	9.62	9.54	-1	63,604	0.00%
2020/06/05	0	0.00	36	9.38	9.38	-36	64,870	-0.06%
2020/06/04	5	9.30	56	9.32	9.31	-51	66,970	-0.08%
2020/06/03	8	9.23	3	9.34	9.39	5	71,890	0.01%
2020/06/02	0	0.00	24	9.11	9.09	-24	72,938	-0.03%
2020/06/01	7	9.22	0	0.00	9.17	7	73,448	0.01%
2020/05/28	10	9.18	25	9.18	9.16	-15	74,481	-0.02%
2020/05/27	6	9.33	0	0.00	9.32	6	76,350	0.01%
2020/05/26	3	9.38	5	9.44	9.37	-2	77,903	0.00%
2020/05/25	8	9.32	17	9.33	9.32	-9	78,104	-0.01%
2020/05/22	22	9.43	14	9.43	9.40	8	77,988	0.01%
2020/05/21	9	9.69	10	9.65	9.64	-1	77,642	0.00%
2020/05/20	7	9.61	6	9.52	9.60	1	77,309	0.00%
2020/05/19	532	9.89	30	9.51	9.64	502	77,196	0.65%	大買/鉅額交易
2020/05/18	71	9.65	11	9.65	9.65	60	76,245	0.08%
2020/05/15	527	9.45	31	9.45	9.44	496	75,743	0.65%	大買/鉅額交易
2020/05/14	23	9.33	18	9.35	9.30	5	75,426	0.01%
2020/05/13	13	9.45	10	9.53	9.48	3	75,082	0.00%
2020/05/12	39	9.32	1,011	9.33	9.37	-972	74,751	-1.30%	大賣/鉅額交易
2020/05/11	46	9.24	0	0.00	9.47	46	74,379	0.06%
2020/05/08	18	8.88	81	8.87	8.90	-63	73,619	-0.09%
2020/05/07	5	8.66	20	8.67	8.72	-15	73,312	-0.02%
2020/05/06	45	8.83	10	8.95	8.76	35	73,076	0.05%
2020/05/05	53	8.79	37	8.86	8.76	16	72,309	0.02%
2020/05/04	4	8.41	41	8.59	8.56	-37	71,781	-0.05%
2020/04/30	91	8.54	16	8.43	8.69	75	71,342	0.11%
2020/04/29	14	7.99	53	7.97	8.03	-39	70,336	-0.06%
2020/04/28	0	0.00	6	7.76	7.75	-6	70,037	-0.01%
2020/04/27	20	7.87	0	0.00	7.88	20	69,574	0.03%
2020/04/24	519	8.05	9	8.02	8.00	510	68,864	0.74%	大買/鉅額交易
2020/04/23	536	7.82	8	7.88	8.04	528	67,918	0.78%	大買/鉅額交易
2020/04/22	70	7.57	9	7.60	7.44	61	66,657	0.09%
2020/04/21	14	8.08	0	0.00	8.17	14	64,017	0.02%
2020/04/20	39	8.40	10	8.46	8.45	29	61,680	0.05%
2020/04/17	24	8.60	2	8.65	8.60	22	60,465	0.04%
2020/04/16	18	8.51	0	0.00	8.50	18	59,081	0.03%
2020/04/15	15	8.68	7	8.62	8.64	8	57,670	0.01%
2020/04/14	20	8.59	4	8.55	8.67	16	55,679	0.03%
2020/04/13	134	8.77	1	8.26	8.26	133	52,711	0.25%	大買/鉅額交易
2020/04/10	41	9.53	0	0.00	9.60	41	43,879	0.09%
2020/04/09	40	9.79	1	9.81	9.85	39	43,089	0.09%
2020/04/08	65	9.40	2	9.58	9.43	63	42,459	0.15%
2020/04/07	40	10.11	11	10.13	10.14	29	40,824	0.07%
2020/04/06	15	10.28	0	0.00	10.23	15	40,088	0.04%
2020/03/31	1	10.16	3	10.09	10.08	-2	38,809	-0.01%
2020/03/30	14	9.71	2	9.72	9.79	12	38,430	0.03%
2020/03/27	0	0.00	2	10.14	10.17	-2	37,874	-0.01%
2020/03/26	3	10.20	5	10.26	10.33	-2	37,560	-0.01%
2020/03/25	7	10.49	3	10.48	10.46	4	37,155	0.01%
2020/03/24	0	0.00	7	10.40	10.36	-7	36,522	-0.02%
2020/03/23	0	0.00	8	9.61	10.10	-8	35,836	-0.02%
2020/03/20	20	10.24	29	10.35	10.41	-9	34,923	-0.03%
2020/03/19	19	9.31	6	9.27	9.12	13	33,485	0.04%
2020/03/18	25	10.30	0	0.00	10.25	25	31,478	0.08%
2020/03/17	0	0.00	18	10.77	10.75	-18	30,205	-0.06%
2020/03/16	6	11.05	0	0.00	10.95	6	29,232	0.02%
2020/03/13	10	10.86	8	10.78	11.34	2	28,400	0.01%
2020/03/12	4	11.06	1	11.06	11.00	3	26,833	0.01%
2020/03/11	5	11.64	56	11.62	11.55	-51	25,529	-0.20%
2020/03/10	60	11.18	6	11.10	11.31	54	23,875	0.23%
2020/03/09	40	10.77	4	10.72	10.41	36	21,554	0.17%
2020/03/06	7	13.32	0	0.00	13.38	7	16,447	0.04%
2020/03/05	7	13.83	0	0.00	13.84	7	15,037	0.05%
2020/03/04	5	13.92	0	0.00	13.98	5	14,143	0.04%
2020/03/03	20	13.99	0	0.00	13.97	20	13,496	0.15%
2020/03/02	23	13.42	0	0.00	13.51	23	12,621	0.18%
2020/02/27	25	14.22	0	0.00	14.15	25	10,302	0.24%
2020/02/26	11	14.83	0	0.00	14.82	11	8,480	0.13%
2020/02/25	7	15.09	0	0.00	15.10	7	8,068	0.09%
2020/02/24	7	15.16	0	0.00	15.26	7	7,863	0.09%
2020/02/20	1	15.63	3	15.69	15.69	-2	7,450	-0.03%
2020/02/19	1	15.28	2	15.42	15.39	-1	7,232	-0.01%
2020/02/18	3	15.16	0	0.00	15.16	3	7,063	0.04%
2020/02/17	3	15.26	6	15.21	15.27	-3	6,911	-0.04%
2020/02/13	0	0.00	5	14.99	15.03	-5	6,450	-0.08%
2020/02/12	2	14.79	0	0.00	14.85	2	6,049	0.03%
2020/02/11	2	14.70	10	14.70	14.73	-8	5,781	-0.14%
2020/02/10	3	14.70	0	0.00	14.76	3	5,469	0.05%
2020/02/07	1	14.98	0	0.00	14.98	1	5,208	0.02%
2020/02/06	1	15.21	2	15.16	15.25	-1	4,979	-0.02%
2020/02/05	4	14.71	0	0.00	14.72	4	4,683	0.09%
2020/02/04	16	14.78	0	0.00	14.87	16	4,308	0.37%
2020/02/03	2	15.12	0	0.00	15.22	2	3,775	0.05%
2020/01/31	16	15.65	0	0.00	15.66	16	3,480	0.46%
2020/01/30	5	16.01	0	0.00	16.01	5	3,116	0.16%
2020/01/17	0	0.00	1	17.15	17.15	-1	3,072	-0.03%
2020/01/14	1	17.01	0	0.00	17.02	1	3,387	0.03%
2020/01/10	4	17.38	0	0.00	17.39	4	3,379	0.12%
2020/01/09	2	17.58	0	0.00	17.58	2	3,389	0.06%
2020/01/08	2	18.95	0	0.00	18.55	2	3,373	0.06%
2019/12/19	1	17.75	0	0.00	17.73	1	4,922	0.02%
2019/12/09	0	0.00	3	17.22	17.21	-3	5,424	-0.06%
2019/12/05	0	0.00	5	17.02	17.01	-5	5,478	-0.09%
2019/12/04	1	16.47	0	0.00	16.54	1	5,402	0.02%
2019/12/03	6	16.46	0	0.00	16.47	6	5,527	0.11%
2019/11/29	0	0.00	1	16.96	16.95	-1	5,536	-0.02%
2019/11/28	0	0.00	1	16.93	16.93	-1	5,561	-0.02%
2019/11/21	0	0.00	8	16.64	16.64	-8	5,737	-0.14%
2019/11/20	3	16.27	0	0.00	16.24	3	5,683	0.05%
2019/11/19	0	0.00	1	16.70	16.71	-1	5,637	-0.02%
2019/11/12	0	0.00	1	16.67	16.67	-1	5,599	-0.02%
2019/11/08	0	0.00	2	16.64	16.64	-2	5,696	-0.04%
2019/11/06	0	0.00	5	16.66	16.66	-5	5,835	-0.09%
2019/11/05	0	0.00	3	16.53	16.54	-3	5,905	-0.05%
2019/11/04	0	0.00	1	16.38	16.37	-1	5,820	-0.02%
2019/11/01	2	15.96	0	0.00	16.00	2	5,762	0.03%
2019/10/31	1	16.15	0	0.00	16.17	1	5,848	0.02%
2019/10/29	0	0.00	1	16.37	16.30	-1	5,841	-0.02%
2019/10/25	0	0.00	7	16.40	16.39	-7	5,691	-0.12%
2019/10/24	0	0.00	1	16.27	16.28	-1	5,556	-0.02%
2019/10/18	1	15.82	2	15.84	15.83	-1	5,286	-0.02%
2019/10/16	1	15.60	0	0.00	15.59	1	5,265	0.02%
2019/10/15	9	15.67	0	0.00	15.67	9	5,217	0.17%
2019/10/14	0	0.00	2	16.01	15.97	-2	5,133	-0.04%
2019/10/09	5	15.51	0	0.00	15.51	5	4,937	0.10%
2019/10/08	1	15.66	0	0.00	15.66	1	4,792	0.02%
2019/10/04	1	15.59	0	0.00	15.69	1	4,626	0.02%
2019/10/03	6	15.85	0	0.00	15.86	6	4,146	0.14%
2019/10/02	2	16.06	0	0.00	16.07	2	3,882	0.05%
2019/09/26	1	16.68	0	0.00	16.65	1	3,607	0.03%
2019/09/18	4	17.34	0	0.00	17.32	4	3,722	0.11%
2019/09/17	0	0.00	1	18.07	18.19	-1	3,648	-0.03%
2019/09/16	1	17.89	2	17.68	17.55	-1	3,590	-0.03%
2019/09/12	2	16.59	0	0.00	16.58	2	3,395	0.06%
2019/09/10	0	0.00	1	17.12	17.10	-1	3,410	-0.03%
2019/09/05	0	0.00	2	16.58	16.56	-2	3,466	-0.06%
2019/09/04	2	16.03	0	0.00	16.04	2	3,405	0.06%
2019/08/28	0	0.00	1	16.36	16.36	-1	3,428	-0.03%
2019/08/26	1	15.84	0	0.00	15.86	1	3,548	0.03%
2019/08/20	0	0.00	2	16.56	16.57	-2	3,387	-0.06%
2019/08/15	0	0.00	1	16.24	16.25	-1	3,391	-0.03%
2019/08/14	0	0.00	1	16.64	16.59	-1	3,366	-0.03%
2019/08/12	0	0.00	7	16.00	16.02	-7	3,237	-0.22%
2019/08/08	2	15.56	0	0.00	15.72	2	3,191	0.06%
2019/08/07	8	15.89	0	0.00	15.89	8	3,015	0.27%
2019/08/05	0	0.00	1	16.30	16.32	-1	2,817	-0.04%
2019/08/02	2	16.30	0	0.00	16.28	2	2,770	0.07%
2019/07/30	0	0.00	1	16.83	16.85	-1	2,578	-0.04%
2019/07/25	1	16.56	0	0.00	16.57	1	2,598	0.04%
2019/07/24	0	0.00	1	16.84	16.82	-1	2,565	-0.04%
2019/07/19	1	16.63	0	0.00	16.62	1	2,545	0.04%
2019/07/18	1	16.79	0	0.00	16.78	1	2,508	0.04%
2019/07/17	1	17.03	0	0.00	17.05	1	2,497	0.04%
2019/07/11	0	0.00	2	17.86	17.85	-2	2,503	-0.08%
2019/07/10	0	0.00	1	17.29	17.30	-1	2,427	-0.04%
2019/07/08	0	0.00	2	17.01	16.98	-2	2,429	-0.08%
2019/07/05	0	0.00	1	16.75	16.77	-1	2,423	-0.04%
2019/07/03	4	16.68	0	0.00	16.68	4	2,464	0.16%
2019/07/01	0	0.00	1	17.64	17.65	-1	2,447	-0.04%
2019/06/26	0	0.00	1	17.36	17.41	-1	2,398	-0.04%
2019/06/21	0	0.00	3	16.91	16.74	-3	2,252	-0.13%
2019/06/19	0	0.00	3	16.04	16.06	-3	2,129	-0.14%
2019/06/18	1	15.48	0	0.00	15.49	1	2,103	0.05%
2019/06/12	1	15.71	0	0.00	15.64	1	1,878	0.05%
2019/06/10	1	16.07	3	16.16	16.19	-2	1,814	-0.11%
2019/06/04	4	15.83	0	0.00	15.84	4	1,659	0.24%
2019/06/03	2	15.81	0	0.00	15.82	2	1,628	0.12%
2019/05/31	3	16.73	0	0.00	16.74	3	1,488	0.20%
2019/05/24	1	17.36	0	0.00	17.47	1	1,512	0.07%
2019/05/16	0	0.00	2	18.58	18.54	-2	1,686	-0.12%
2019/05/07	0	0.00	1	18.49	18.51	-1	1,892	-0.05%
2019/05/03	1	18.29	1	18.33	18.28	0	1,929	0.00%
2019/04/18	0	0.00	1	18.91	18.94	-1	2,384	-0.04%
2019/04/15	0	0.00	2	18.90	18.91	-2	2,642	-0.08%
2019/04/08	0	0.00	5	18.82	18.80	-5	3,074	-0.16%
2019/04/03	0	0.00	1	18.60	18.62	-1	3,242	-0.03%
2019/03/22	2	18.09	0	0.00	18.11	2	4,398	0.05%
2019/03/18	2	17.91	0	0.00	17.91	2	4,615	0.04%
2019/03/05	0	0.00	1	17.56	17.51	-1	5,149	-0.02%
2019/02/20	0	0.00	1	17.57	17.60	-1	5,218	-0.02%
2019/02/18	0	0.00	1	17.55	17.59	-1	5,192	-0.02%
2019/02/15	1	17.19	1	17.23	17.20	0	5,200	0.00%
2019/02/14	0	0.00	2	17.08	17.10	-2	5,165	-0.04%
2019/02/13	1	16.89	1	16.93	16.93	0	5,130	0.00%
2019/01/30	0	0.00	4	16.56	16.54	-4	5,073	-0.08%
2019/01/16	5	16.29	0	0.00	16.35	5	4,843	0.10%
2019/01/11	0	0.00	3	16.53	16.54	-3	4,756	-0.06%
2019/01/10	1	16.37	2	16.39	16.37	-1	4,656	-0.02%
2019/01/09	1	16.07	3	16.02	16.06	-2	4,511	-0.04%
2019/01/08	0	0.00	2	15.53	15.53	-2	4,370	-0.05%
2019/01/04	0	0.00	2	15.09	15.18	-2	4,215	-0.05%
2019/01/03	0	0.00	4	14.78	14.68	-4	4,103	-0.10%
2019/01/02	4	14.45	0	0.00	14.50	4	4,033	0.10%
2018/12/27	0	0.00	93	14.86	14.88	-93	3,872	-2.40%
2018/12/26	2	14.00	0	0.00	14.01	2	3,707	0.05%
2018/12/25	90	14.18	0	0.00	14.22	90	3,507	2.57%
2018/12/24	2	14.84	0	0.00	14.83	2	3,253	0.06%
2018/12/21	2	15.01	0	0.00	14.92	2	3,109	0.06%
2018/12/19	1	15.11	0	0.00	15.31	1	2,800	0.04%
2018/12/18	1	15.98	0	0.00	15.97	1	2,521	0.04%
2018/12/17	2	16.60	0	0.00	16.62	2	2,321	0.09%
2018/12/14	2	16.88	0	0.00	16.89	2	2,229	0.09%
2018/12/12	0	0.00	5	16.86	16.87	-5	2,079	-0.24%
2018/12/11	8	16.53	0	0.00	16.55	8	2,018	0.40%
2018/12/03	0	0.00	11	17.24	17.34	-11	1,562	-0.70%
2018/11/27	5	16.61	0	0.00	16.64	5	1,212	0.41%
2018/11/23	5	17.42	0	0.00	17.26	5	1,086	0.46%
2018/11/22	2	17.58	0	0.00	17.61	2	1,046	0.19%
2018/11/21	2	17.43	0	0.00	17.62	2	1,032	0.19%
2018/11/14	1	18.14	0	0.00	18.10	1	932	0.11%
2018/11/13	2	19.21	0	0.00	19.20	2	860	0.23%
2018/11/12	0	0.00	1	19.73	19.78	-1	830	-0.12%
2018/11/07	3	20.09	0	0.00	20.11	3	810	0.37%
2018/11/06	1	20.42	0	0.00	20.45	1	803	0.12%
2018/10/22	2	22.56	0	0.00	22.56	2	711	0.28%
2018/10/19	0	0.00	36	22.36	22.33	-36	686	-5.24%
2018/10/17	36	23.25	0	0.00	23.25	36	657	5.48%
2018/06/26	0	0.00	10	20.98	20.95	-10	1,086	-0.92%
2018/06/25	0	0.00	1	20.98	21.02	-1	1,085	-0.09%
2018/06/22	0	0.00	2	20.41	20.34	-2	1,071	-0.19%
2018/06/21	1	20.13	0	0.00	20.13	1	1,086	0.09%
2018/06/20	1	20.09	0	0.00	20.09	1	1,126	0.09%
2018/06/14	0	0.00	3	20.39	20.38	-3	1,215	-0.25%
2018/06/13	2	20.23	0	0.00	20.22	2	1,227	0.16%
2018/06/12	0	0.00	1	20.31	20.32	-1	1,221	-0.08%
2018/06/11	1	20.14	0	0.00	20.12	1	1,212	0.08%
2018/06/08	0	0.00	7	20.27	20.21	-7	1,194	-0.59%
2018/06/07	6	19.95	0	0.00	20.00	6	1,187	0.51%
2018/06/04	1	20.21	5	20.17	20.17	-4	1,212	-0.33%
2018/06/01	1	20.57	0	0.00	20.53	1	1,205	0.08%
2018/05/31	0	0.00	2	20.87	20.93	-2	1,213	-0.16%
2018/05/28	3	20.29	0	0.00	20.33	3	1,230	0.24%
2018/05/10	5	21.99	0	0.00	21.99	5	1,518	0.33%
2018/05/07	2	21.53	0	0.00	21.53	2	1,555	0.13%
2018/05/04	3	20.92	0	0.00	20.95	3	1,550	0.19%
2018/04/19	0	0.00	10	21.01	21.04	-10	1,915	-0.52%
2018/04/18	5	20.48	0	0.00	20.48	5	1,904	0.26%
2018/04/12	0	0.00	1	20.45	20.43	-1	2,020	-0.05%
2018/04/03	1	19.29	0	0.00	19.26	1	2,053	0.05%
2018/03/20	0	0.00	1	19.02	19.03	-1	2,192	-0.05%
2018/03/19	0	0.00	1	18.96	18.94	-1	2,201	-0.05%
2018/03/13	1	18.70	0	0.00	18.72	1	2,278	0.04%
2018/03/12	0	0.00	2	18.95	18.92	-2	2,302	-0.09%
2018/03/09	1	18.47	0	0.00	18.44	1	2,307	0.04%
2018/03/08	1	18.72	0	0.00	18.71	1	2,283	0.04%
2018/03/06	0	0.00	1	19.12	19.12	-1	2,296	-0.04%
2018/03/05	10	18.77	2	18.74	18.73	8	2,302	0.35%
2018/03/01	4	18.79	0	0.00	18.82	4	2,341	0.17%
2018/02/26	0	0.00	1	19.38	19.44	-1	2,451	-0.04%
2018/02/23	0	0.00	1	19.10	19.11	-1	2,504	-0.04%
2018/02/21	0	0.00	1	18.69	18.63	-1	2,580	-0.04%
2018/02/08	3	18.70	2	18.66	18.70	1	2,559	0.04%
2018/02/06	0	0.00	1	19.24	19.25	-1	2,575	-0.04%
2018/01/12	0	0.00	2	19.28	19.29	-2	2,952	-0.07%
2018/01/02	0	0.00	5	18.35	18.42	-5	2,936	-0.17%