集盛 (1455)-群益金鼎-大甲券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
12.90
漲跌
▲0.35
漲幅
+2.79%
成交量
4,042張
產業
上市紡織類股
411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

集盛 (1455)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/15	1.2	12.84	0	0.00	12.80	1.2	4,192	0.03%
2024/04/11	1	14.00	0.3	14.35	13.75	0.7	4,060	0.02%
2024/04/10	2	14.40	1	14.30	14.25	1	3,979	0.03%
2024/04/01	0	0.00	1	15.00	14.90	-1	3,759	-0.03%
2024/03/22	2	15.00	2	14.70	14.50	0	3,303	0.00%
2024/03/21	0	0.00	0.5	14.30	14.25	-0.5	3,202	-0.01%
2024/03/18	0	0.00	10	14.38	14.30	-10	3,111	-0.32%
2024/03/15	4	14.55	7	15.00	14.55	-3	3,077	-0.10%
2024/03/14	5	15.46	2	15.40	15.20	3	2,945	0.10%
2024/03/13	3	14.52	0	0.00	14.50	3	2,695	0.11%
2024/03/12	0	0.00	3.1	14.90	14.55	-3.1	2,591	-0.12%
2024/03/11	1	14.00	5	13.60	13.90	-4	2,221	-0.18%
2024/03/06	0	0.00	1.1	13.14	13.55	-1.1	1,986	-0.05%
2024/03/05	1	13.00	3	13.50	12.95	-2	1,857	-0.11%
2024/03/04	0	0.00	0.2	12.45	12.30	-0.2	1,639	-0.01%
2024/02/29	20	12.70	0.2	12.60	12.60	19.9	1,598	1.24%
2024/02/26	2	12.50	2	12.30	12.40	0	1,523	0.00%
2024/02/22	5	12.19	0	0.00	12.35	5	1,448	0.35%
2024/02/21	6	12.28	6	12.12	12.45	0	1,363	0.00%
2024/02/20	22	11.88	0	0.00	11.60	22	1,187	1.85%
2024/01/31	0.1	10.20	0	0.00	10.10	0.1	946	0.01%
2024/01/12	0.1	10.65	0	0.00	10.50	0.1	979	0.01%
2024/01/08	0.5	11.15	0	0.00	11.05	0.5	989	0.05%
2023/12/15	0	11.40	0	0.00	11.50	0	855	0.00%
2023/11/15	0	0.00	0.3	10.55	10.60	-0.3	544	-0.06%
2023/11/07	0	0.00	2	10.40	10.40	-2	457	-0.44%
2023/11/06	0	0.00	2	10.35	10.40	-2	447	-0.45%
2023/10/20	1	9.76	1	9.89	9.89	0	413	0.00%
2023/10/19	0.1	10.05	1.3	10.16	9.96	-1.3	408	-0.31%
2023/10/18	0	0.00	5	10.10	10.15	-5	394	-1.27%
2023/10/16	0.1	9.84	0	0.00	9.77	0.1	383	0.01%
2023/10/13	0	0.00	3	9.82	9.85	-3	392	-0.77%
2023/10/11	0	0.00	1	9.84	9.85	-1	404	-0.25%
2023/10/06	7	9.70	0	0.00	9.69	7	408	1.71%
2023/10/05	0.1	9.73	0	0.00	9.69	0.1	411	0.01%
2023/10/04	0.1	9.75	0	0.00	9.70	0.1	414	0.01%
2023/10/03	0.1	9.76	0	0.00	9.71	0.1	414	0.01%
2023/10/02	0.1	9.75	0	0.00	9.80	0.1	421	0.01%
2023/09/26	0.1	9.74	0	0.00	9.70	0.1	423	0.01%
2023/09/25	0.1	9.74	0	0.00	9.71	0.1	425	0.01%
2023/09/22	0.1	9.76	0	0.00	9.71	0.1	432	0.01%
2023/09/21	1.1	9.82	0	0.00	9.73	1.1	424	0.25%
2023/09/20	0.1	9.91	0	0.00	9.90	0.1	424	0.01%
2023/09/19	0.1	9.90	0	0.00	9.93	0.1	427	0.02%
2023/09/15	0	0.00	1	9.93	9.84	-1	428	-0.23%
2023/09/14	0.1	9.87	0	0.00	9.87	0.1	426	0.01%
2023/09/12	0	9.73	0	0.00	9.71	0	431	0.01%
2023/09/08	0.1	9.65	0	0.00	9.64	0.1	436	0.01%
2023/09/07	1	9.63	0.1	9.70	9.63	0.9	439	0.20%
2023/09/06	0	9.73	0.1	9.73	9.68	-0.1	441	-0.02%
2023/09/05	1.8	9.76	0.1	9.76	9.73	1.7	443	0.38%
2023/09/04	0.5	9.73	0	0.00	9.75	0.5	450	0.11%
2023/09/01	0	0.00	1	9.79	9.74	-1	453	-0.22%
2023/08/31	0.1	9.58	1	9.57	9.56	-0.9	447	-0.20%
2023/08/29	0.1	9.44	0	0.00	9.41	0.1	455	0.01%
2023/08/28	0.2	9.53	0	0.00	9.43	0.2	457	0.04%
2023/08/25	0.1	9.55	0	0.00	9.46	0.1	461	0.02%
2023/08/24	0.2	9.44	0	0.00	9.37	0.2	463	0.05%
2023/08/22	0.1	9.52	0	0.00	9.46	0.1	468	0.02%
2023/08/21	0.1	9.56	0	0.00	9.52	0.1	475	0.02%
2023/08/18	0	9.51	0	0.00	9.46	0	486	0.00%
2023/08/17	0.1	9.53	0	0.00	9.51	0.1	520	0.01%
2023/08/16	0.1	9.52	0	0.00	9.53	0.1	543	0.02%
2023/08/15	0.1	9.68	0	0.00	9.65	0.1	539	0.01%
2023/08/14	0.2	9.73	0	0.00	9.66	0.2	539	0.03%
2023/08/11	0.1	9.83	0	0.00	9.79	0.1	541	0.02%
2023/08/10	0.2	9.84	1	9.79	9.80	-0.8	541	-0.16%
2023/08/09	0.1	9.88	0	0.00	9.85	0.1	536	0.01%
2023/08/08	0.1	9.90	0	0.00	9.86	0.1	538	0.01%
2023/08/07	1	9.84	0	0.00	9.84	1	542	0.18%
2023/08/04	0.1	9.97	0	0.00	9.92	0.1	538	0.01%
2023/07/28	0.1	10.08	0	0.00	10.00	0.1	530	0.02%
2023/07/26	8	9.96	1	9.99	9.98	7	529	1.32%
2023/07/24	1.1	9.86	0	0.00	9.86	1.1	527	0.20%
2023/07/21	0.1	9.99	0	0.00	9.94	0.1	529	0.02%
2023/07/20	1.1	10.00	2	9.98	10.00	-0.9	533	-0.17%
2023/07/19	1	9.91	0	0.00	9.90	1	532	0.19%
2023/07/14	1	10.05	0	0.00	10.10	1	531	0.19%
2023/07/13	0	10.20	0	0.00	10.10	0	530	0.00%
2023/07/11	0	10.30	0	0.00	10.25	0	535	0.01%
2023/07/06	1	10.35	0	0.00	10.40	1	534	0.19%
2023/06/27	0	10.45	0	0.00	10.35	0	542	0.01%
2023/06/26	0	10.60	0	0.00	10.50	0	542	0.01%
2023/06/21	0	0.00	2	10.50	10.50	-2	546	-0.37%
2023/06/20	0	10.45	0	0.00	10.35	0	549	0.01%
2023/06/19	0	0.00	50	10.35	10.40	-50	556	-8.98%
2023/06/14	1	10.35	0	0.00	10.35	1	560	0.18%
2023/06/09	1	10.50	0	0.00	10.50	1	576	0.17%
2023/06/08	0.1	10.60	0	0.00	10.55	0.1	581	0.01%
2023/06/01	0	0.00	0	10.50	10.40	0	633	0.00%
2023/05/24	0	0.00	3	10.58	10.80	-3	630	-0.48%
2023/05/23	3	10.92	0	0.00	10.65	3	622	0.48%
2023/05/22	0.2	10.60	0	0.00	10.60	0.2	594	0.03%
2023/05/16	0	10.30	0	0.00	10.20	0	568	0.00%
2023/05/15	0.2	10.20	0	0.00	10.20	0.2	570	0.04%
2023/04/26	0	10.40	0	0.00	10.30	0	605	0.00%
2023/04/17	10	10.75	0	0.00	10.80	10	582	1.72%
2023/04/10	2	10.75	0	0.00	10.70	2	573	0.35%
2023/03/27	0	0.00	2	10.75	10.70	-2	571	-0.35%
2023/03/03	0	0.00	0.1	11.05	11.00	-0.1	607	-0.02%
2023/02/23	0	0.00	1	11.10	11.10	-1	608	-0.16%
2022/12/20	0	0.00	2	10.25	10.25	-2	792	-0.25%
2022/12/15	0	0.00	1	10.40	10.45	-1	838	-0.12%
2022/12/12	1	10.40	0	0.00	10.40	1	851	0.12%
2022/12/08	1	10.60	1.1	10.68	10.65	-0.1	846	-0.01%
2022/12/07	1	10.55	0	0.00	10.50	1	840	0.12%
2022/12/06	0	0.00	1	10.75	10.70	-1	836	-0.12%
2022/12/05	1	10.90	0	0.00	10.80	1	834	0.12%
2022/12/02	1	10.95	0	0.00	10.95	1	832	0.12%
2022/11/30	1	11.05	0	0.00	10.85	1	820	0.12%
2022/11/29	1	10.55	2	10.73	10.70	-1	790	-0.13%
2022/11/17	0	0.00	1	10.35	10.50	-1	892	-0.11%
2022/11/11	1	10.25	1	10.45	10.20	0	887	0.00%
2022/11/09	1	10.25	1	10.30	10.25	0	916	0.00%
2022/11/08	1	10.15	0	0.00	10.15	1	934	0.11%
2022/11/03	0	0.00	1	9.95	9.97	-1	955	-0.10%
2022/11/02	0	0.00	1	9.85	9.98	-1	1,008	-0.10%
2022/11/01	0	0.00	1	9.74	9.76	-1	1,041	-0.10%
2022/10/31	1	9.60	0	0.00	9.61	1	1,067	0.09%
2022/10/27	1	9.63	1	9.74	9.68	0	1,106	0.00%
2022/10/26	1	9.57	2	9.64	9.60	-1	1,108	-0.09%
2022/10/19	2	9.61	2	9.76	9.61	0	1,125	0.00%
2022/10/18	0.1	9.62	0	0.00	9.60	0.1	1,126	0.00%
2022/10/14	0	0.00	3	9.40	9.52	-3	1,127	-0.27%
2022/10/11	1	9.60	0	0.00	9.51	1	1,111	0.09%
2022/10/07	0	0.00	1	9.85	9.78	-1	1,110	-0.09%
2022/10/06	2	9.80	2	10.00	9.76	0	1,112	0.00%
2022/10/05	0	0.00	0	9.65	9.80	0	1,107	0.00%
2022/10/03	0	9.41	0	0.00	9.43	0	1,118	0.00%
2022/09/29	1.1	9.03	1	9.24	9.26	0.1	1,129	0.00%
2022/09/27	0.1	9.86	0	0.00	9.77	0.1	1,092	0.00%
2022/09/26	2	10.13	0	0.00	9.87	2	1,096	0.19%
2022/09/23	0	10.70	2	10.45	10.40	-2	1,087	-0.18%
2022/09/22	1.1	10.49	1	10.45	10.40	0.1	1,104	0.01%
2022/09/21	0	10.25	1	10.30	10.30	-1	1,097	-0.09%
2022/09/19	2	10.35	0	0.00	10.30	2	1,100	0.18%
2022/09/12	0	0.00	1	10.55	10.55	-1	1,209	-0.08%
2022/09/02	1	10.55	0	0.00	10.60	1	1,275	0.08%
2022/09/01	1	10.70	0	0.00	10.70	1	1,279	0.08%
2022/08/26	0	0.00	2	11.00	11.05	-2	1,275	-0.16%
2022/08/25	1	10.95	0	0.00	11.00	1	1,269	0.08%
2022/08/24	5	11.23	4	11.30	11.00	1	1,261	0.08%
2022/08/22	1	10.80	0	0.00	10.90	1	1,172	0.09%
2022/08/19	0	0.00	1.1	10.90	10.95	-1.1	1,169	-0.09%
2022/08/18	0	0.00	10	10.80	10.80	-10	1,156	-0.86%
2022/08/17	2	10.88	2	10.98	10.80	0	1,152	0.00%
2022/08/16	0.1	10.85	0	10.80	10.80	0.1	1,140	0.00%
2022/08/15	0	10.85	1	10.85	10.80	-1	1,134	-0.09%
2022/08/12	0	0.00	2	10.58	10.60	-2	1,106	-0.18%
2022/08/10	0	0.00	0	10.20	10.15	0	1,092	0.00%
2022/08/09	2	10.28	0	0.00	10.30	2	1,085	0.18%
2022/08/08	1	11.20	0	0.00	11.30	1	1,038	0.10%
2022/08/05	0	0.00	2	11.15	11.20	-2	1,013	-0.20%
2022/08/04	1	11.10	0	0.00	10.90	1	1,003	0.10%
2022/08/02	2	11.18	0	0.00	11.20	2	1,001	0.20%
2022/08/01	0	0.00	1	11.35	11.35	-1	1,055	-0.09%
2022/07/28	1	11.15	0	0.00	11.10	1	1,057	0.09%
2022/07/27	5	11.21	1	11.25	11.20	4	1,057	0.38%
2022/07/22	0	0.00	1	11.45	11.50	-1	1,075	-0.09%
2022/07/21	1	11.30	0	0.00	11.45	1	1,109	0.09%
2022/07/18	0	0.00	1	11.35	11.45	-1	1,218	-0.08%
2022/07/13	0	0.00	2	11.15	11.25	-2	1,253	-0.16%
2022/07/11	1	11.20	0	0.00	11.20	1	1,290	0.08%
2022/07/08	1	11.30	1	11.40	11.20	0	1,342	0.00%
2022/07/07	0	11.25	5	11.10	11.10	-5	1,397	-0.36%
2022/07/06	1	11.10	0	0.00	10.90	1	1,455	0.07%
2022/07/05	0	0.00	1	11.30	11.40	-1	1,553	-0.06%
2022/07/04	0	0.00	1	11.05	11.10	-1	1,610	-0.06%
2022/07/01	0	0.00	1	10.75	10.65	-1	1,643	-0.06%
2022/06/30	2	11.25	0	0.00	11.25	2	1,660	0.12%
2022/06/29	1	11.75	0	0.00	11.70	1	1,657	0.06%
2022/06/28	0	11.80	0	0.00	11.95	0	1,690	0.00%
2022/06/27	0	0.00	1	11.95	12.00	-1	1,768	-0.06%
2022/06/24	1	11.70	6	11.73	11.70	-5	1,788	-0.28%
2022/06/23	2	11.20	2	11.45	11.20	0	1,792	0.00%
2022/06/22	3	11.45	0	0.00	11.30	3	1,821	0.16%
2022/06/21	0	0.00	3	11.78	11.90	-3	1,852	-0.16%
2022/06/17	0	0.00	1	12.10	12.10	-1	1,859	-0.05%
2022/06/14	0	0.00	5	12.50	12.50	-5	1,970	-0.25%
2022/06/13	1	12.80	0	0.00	12.85	1	1,968	0.05%
2022/06/10	1	13.10	0	0.00	13.10	1	1,982	0.05%
2022/06/09	2	13.23	0	0.00	13.20	2	2,011	0.10%
2022/06/08	1	13.45	3	13.48	13.45	-2	2,010	-0.10%
2022/06/06	1	13.60	1	13.85	13.55	0	2,100	0.00%
2022/06/01	1	13.55	1	13.65	13.60	0	2,171	0.00%
2022/05/26	1	13.15	1	13.35	13.20	0	2,220	0.00%
2022/05/23	1	13.45	1	13.45	13.45	0	2,278	0.00%
2022/05/18	1	13.30	1	13.30	13.30	0	2,345	0.00%
2022/05/17	2	13.08	1	13.25	13.05	1	2,390	0.04%
2022/05/16	8	13.06	0	0.00	13.00	8	2,393	0.33%
2022/05/13	0	0.00	1	12.85	12.95	-1	2,408	-0.04%
2022/05/11	0	0.00	1	12.95	12.90	-1	2,431	-0.04%
2022/05/10	1	12.75	0	0.00	12.75	1	2,440	0.04%
2022/04/29	1	14.10	1	14.40	14.00	0	2,566	0.00%
2022/04/28	1	13.90	0	0.00	13.95	1	2,569	0.04%
2022/04/26	1	14.50	0	0.00	14.50	1	2,545	0.04%
2022/04/25	2	14.50	0	0.00	14.45	2	2,546	0.08%
2022/04/22	5	15.21	1	15.15	15.15	4	2,496	0.16%
2022/04/20	5	15.20	0.1	15.30	15.25	5	2,520	0.20%
2022/04/19	1	15.25	15	15.25	15.25	-14	2,551	-0.55%
2022/04/18	1	15.25	0	0.00	15.20	1	2,572	0.04%
2022/04/15	2	15.35	0	0.00	15.35	2	2,562	0.08%
2022/04/13	1	15.75	0	0.00	15.75	1	2,565	0.04%
2022/04/11	4	16.53	0	0.00	16.40	4	2,489	0.16%
2022/04/07	0	0.00	6	16.99	16.60	-6	2,357	-0.25%
2022/04/06	0	0.00	8	17.17	17.20	-8	2,321	-0.34%
2022/03/30	0	0.00	5	16.80	17.10	-5	2,319	-0.22%
2022/03/23	2	16.55	0	0.00	16.60	2	2,557	0.08%
2022/03/22	0	0.00	1	16.55	16.40	-1	2,575	-0.04%
2022/03/18	9	16.25	1	16.25	16.25	8	2,592	0.31%
2022/03/17	0	0.00	4	16.08	16.05	-4	2,577	-0.16%
2022/03/16	1	15.70	1	16.00	15.70	0	2,557	0.00%
2022/03/15	0	0.00	1	15.70	15.60	-1	2,648	-0.04%
2022/03/14	2	15.40	1	15.60	15.60	1	2,687	0.04%
2022/03/11	1	15.45	0	0.00	15.55	1	2,694	0.04%
2022/03/09	0	0.00	2	15.58	15.75	-2	2,955	-0.07%
2022/03/07	1	15.50	0	0.00	15.40	1	2,922	0.03%
2022/03/03	1	15.85	0	0.00	15.85	1	3,007	0.03%
2022/03/02	0	0.00	2	15.65	15.85	-2	3,059	-0.07%
2022/03/01	0	0.00	2	15.73	15.70	-2	3,086	-0.06%
2022/02/24	0	0.00	3	15.70	15.40	-3	3,137	-0.10%
2022/02/23	1	15.96	1	16.05	15.95	0	3,132	0.00%
2022/02/22	2	15.98	0	0.00	15.95	2	3,209	0.06%
2022/02/21	2	16.15	1	16.30	16.25	1	3,218	0.03%
2022/02/18	1	16.00	0	0.00	16.10	1	3,242	0.03%
2022/02/17	1	15.95	1	16.20	15.95	0	3,298	0.00%
2022/02/15	1	15.90	0	0.00	15.90	1	3,356	0.03%
2022/02/09	1	16.05	1	16.15	16.15	0	4,058	0.00%
2022/02/08	0	0.00	1	16.00	16.15	-1	4,103	-0.02%
2022/02/07	1	15.75	37	15.81	15.90	-36	4,171	-0.86%
2022/01/26	0	0.00	2	15.05	15.00	-2	4,266	-0.05%
2022/01/25	20	15.10	0	0.00	14.95	20	4,352	0.46%
2022/01/24	3	15.02	1	15.15	15.15	2	4,387	0.05%
2022/01/21	1	15.50	1	15.70	15.40	0	4,416	0.00%
2022/01/20	1	15.60	1	15.60	15.60	0	4,460	0.00%
2022/01/19	1	15.45	0	0.00	15.50	1	4,516	0.02%
2022/01/18	1	15.50	1	15.70	15.50	0	4,605	0.00%
2022/01/17	0	0.00	1	15.45	15.45	-1	4,675	-0.02%
2022/01/14	1	15.45	1	15.20	15.30	0	4,766	0.00%
2022/01/13	0	0.00	1	15.70	15.60	-1	4,833	-0.02%
2022/01/12	1	15.60	1	15.35	15.40	0	4,948	0.00%
2022/01/11	1	15.70	0	0.00	15.70	1	5,288	0.02%
2022/01/10	0	0.00	1	15.90	16.00	-1	5,557	-0.02%
2022/01/07	1	15.80	0	0.00	15.85	1	5,589	0.02%
2022/01/06	0	0.00	1	15.85	15.95	-1	5,624	-0.02%
2022/01/05	2	16.20	1	16.50	16.10	1	5,665	0.02%
2022/01/04	0	0.00	1	16.30	16.30	-1	5,769	-0.02%
2022/01/03	1	16.35	0	0.00	16.35	1	5,878	0.02%
2021/12/30	1	16.45	0	0.00	16.45	1	6,055	0.02%
2021/12/29	0	0.00	1	16.55	16.55	-1	6,566	-0.02%
2021/12/28	1	16.50	0	0.00	16.40	1	6,865	0.01%
2021/12/27	1	16.55	11	16.58	16.55	-10	7,447	-0.13%
2021/12/24	0	0.00	1	16.45	16.50	-1	8,303	-0.01%
2021/12/23	1	16.50	0	0.00	16.50	1	9,207	0.01%
2021/12/22	2	16.58	0	0.00	16.60	2	9,607	0.02%
2021/12/21	0	0.00	2	16.73	16.80	-2	10,623	-0.02%
2021/12/20	3	16.57	0	0.00	16.55	3	10,759	0.03%
2021/12/17	13	17.24	24	16.98	16.80	-11	10,748	-0.10%
2021/12/16	14	16.89	2	16.83	16.60	12	10,478	0.11%
2021/12/15	1	16.60	1	16.70	16.75	0	10,516	0.00%
2021/12/14	2	16.78	1	16.50	16.50	1	10,534	0.01%
2021/12/13	0	16.75	1	16.95	16.75	-1	10,492	-0.01%
2021/12/10	5	16.79	1	16.85	16.75	4	10,482	0.04%
2021/12/09	1	16.90	9	16.98	16.90	-8	10,535	-0.08%
2021/12/08	1	16.80	1	17.15	16.70	0	10,463	0.00%
2021/12/07	1	16.85	4	16.90	16.90	-3	10,429	-0.03%
2021/12/06	3	16.80	2	16.98	16.85	1	10,412	0.01%
2021/12/03	3	16.77	9.1	16.71	16.90	-6.1	10,387	-0.06%
2021/12/02	1.1	16.10	0	0.00	16.10	1.1	10,202	0.01%
2021/12/01	1	15.90	1	16.20	16.15	0	10,232	0.00%
2021/11/30	1	15.95	2	16.08	16.10	-1	10,289	-0.01%
2021/11/26	1	16.35	3	16.30	16.10	-2	10,409	-0.02%
2021/11/24	1	16.60	1	16.50	16.60	0	10,420	0.00%
2021/11/23	2	16.53	2	16.58	16.30	0	10,418	0.00%
2021/11/22	33	16.49	32	16.50	16.40	1	10,428	0.01%
2021/11/19	3	16.62	4	16.63	16.40	-1	10,482	-0.01%
2021/11/18	1	16.60	0	0.00	16.65	1	10,467	0.01%
2021/11/17	4	16.69	7	16.70	16.60	-3	10,541	-0.03%
2021/11/16	1	16.80	1	16.80	16.70	0	10,572	0.00%
2021/11/15	1	16.85	0.3	16.93	16.90	0.7	10,626	0.01%
2021/11/12	0	0.00	1.1	17.05	16.95	-1.1	10,747	-0.01%
2021/11/11	0	17.10	0	0.00	17.05	0	10,836	0.00%
2021/11/10	12	17.42	9	17.51	17.20	3	10,969	0.03%
2021/11/09	3	16.92	2	17.15	16.90	1	10,689	0.01%
2021/11/08	14	17.05	6	16.98	17.00	8	10,649	0.08%
2021/11/05	1	17.30	1	17.55	17.65	0	10,570	0.00%
2021/11/04	2	17.73	6	17.60	17.40	-4	10,622	-0.04%
2021/11/03	2	17.65	7	17.65	17.65	-5	10,856	-0.05%
2021/11/02	1	17.15	1.2	17.52	17.15	-0.2	11,142	0.00%
2021/11/01	5.1	17.15	0	0.00	17.10	5.1	11,155	0.05%
2021/10/29	1.1	17.14	5	17.10	17.10	-3.9	11,217	-0.04%
2021/10/28	0	17.10	43	17.20	17.30	-43	11,205	-0.38%
2021/10/27	0	17.10	0	0.00	17.05	0	11,259	0.00%
2021/10/26	1	17.35	0	0.00	17.05	1	11,310	0.01%
2021/10/25	5	17.60	0	0.00	17.40	5	11,401	0.04%
2021/10/22	0	17.50	31	17.36	17.40	-31	11,495	-0.27%
2021/10/21	32	18.06	0	18.20	17.80	32	11,547	0.28%
2021/10/20	1	17.85	1.1	17.93	18.00	-0.1	11,620	0.00%
2021/10/19	13	18.02	3	18.30	18.05	10	11,855	0.08%
2021/10/18	9	17.78	17	18.26	18.40	-8	11,592	-0.07%
2021/10/15	1.1	17.01	0	0.00	16.95	1.1	11,483	0.01%
2021/10/14	30	16.95	31	16.90	16.90	-1	11,567	-0.01%
2021/10/13	60.3	17.15	60	16.90	16.90	0.3	11,659	0.00%
2021/10/08	1.1	17.96	0	0.00	18.15	1.1	11,723	0.01%
2021/10/07	0	18.20	0	0.00	18.20	0	11,892	0.00%
2021/10/06	10.1	17.88	28	18.56	18.00	-17.9	12,221	-0.15%
2021/10/05	26	17.19	1	17.20	17.95	25	11,997	0.21%
2021/10/04	8.1	18.29	11	19.65	17.70	-2.9	12,100	-0.02%
2021/10/01	65.1	20.19	38	19.73	19.65	27.1	11,568	0.23%
2021/09/30	11	21.08	62	21.18	21.35	-51	10,772	-0.47%
2021/09/29	9	19.55	10	19.35	19.45	-1	9,897	-0.01%
2021/09/28	71	19.75	12	19.57	19.40	59	9,502	0.62%
2021/09/27	2	18.18	3	18.37	18.75	-1	8,503	-0.01%
2021/09/23	60	17.30	60	17.35	17.35	0	8,444	0.00%
2021/09/22	50	17.55	51	17.40	17.40	-1	8,471	-0.01%
2021/09/17	30	18.40	30	18.30	18.30	0	8,552	0.00%
2021/09/14	1	18.85	0	0.00	18.60	1	9,374	0.01%
2021/09/13	0	0.00	1	19.15	19.20	-1	9,851	-0.01%
2021/09/10	0	0.00	0.2	18.60	18.70	-0.2	11,115	0.00%
2021/09/09	1	18.15	1	18.30	18.45	0	11,323	0.00%
2021/09/08	0	0.00	1	18.15	18.10	-1	11,584	-0.01%
2021/09/07	0.3	18.50	0	0.00	18.45	0.3	11,740	0.00%
2021/09/06	1.5	18.80	8	18.69	18.40	-6.5	11,836	-0.05%
2021/09/03	3	19.12	12	19.19	19.20	-9	11,964	-0.08%
2021/09/02	56	18.68	0	0.00	18.60	56	12,175	0.46%
2021/09/01	2	20.00	2	20.40	19.95	0	12,163	0.00%
2021/08/31	0	0.00	1	19.85	20.20	-1	12,314	-0.01%
2021/08/30	0	0.00	2	19.95	19.90	-2	12,535	-0.02%
2021/08/27	6	19.90	2	19.90	19.90	4	13,383	0.03%
2021/08/26	6.2	19.89	8	19.73	19.70	-1.8	15,401	-0.01%
2021/08/25	3	19.60	1	19.80	19.80	2	16,491	0.01%
2021/08/24	0	0.00	5	19.20	19.25	-5	17,469	-0.03%
2021/08/20	4	18.79	18	18.84	18.90	-14	20,166	-0.07%
2021/08/19	22	18.98	2	18.83	18.50	20	21,879	0.09%
2021/08/17	1	19.00	1	18.45	18.40	0	28,626	0.00%
2021/08/13	2	20.05	2	19.70	19.50	0	33,128	0.00%
2021/08/12	1	19.45	11	19.18	19.60	-10	34,806	-0.03%
2021/08/11	10	20.11	0	0.00	19.50	10	35,695	0.03%
2021/08/10	1	20.30	0	0.00	20.25	1	37,472	0.00%
2021/08/09	8	20.83	0	0.00	20.60	8	38,180	0.02%
2021/08/06	2	22.33	1	21.85	21.95	1	39,396	0.00%
2021/08/05	5	21.50	20	21.15	21.45	-15	40,500	-0.04%
2021/08/04	5	21.10	1	21.40	21.10	4	43,753	0.01%
2021/08/02	0	0.00	17	20.82	21.65	-17	45,027	-0.04%
2021/07/30	1	20.95	0	0.00	21.10	1	46,282	0.00%
2021/07/29	2	21.35	14	21.43	21.75	-12	47,165	-0.03%
2021/07/28	6	21.10	1	20.80	20.80	5	47,550	0.01%
2021/07/27	4	20.35	2	20.70	20.25	2	48,011	0.00%
2021/07/26	3	21.20	0	0.00	21.15	3	48,466	0.01%
2021/07/23	9	21.69	36	21.54	21.65	-27	48,730	-0.06%
2021/07/22	0	0.00	3	20.02	20.05	-3	48,592	-0.01%
2021/07/21	9	20.34	4	20.00	20.00	5	48,682	0.01%
2021/07/20	0	0.00	1	21.25	21.00	-1	48,769	0.00%
2021/07/19	11	21.57	27	21.94	21.80	-16	49,002	-0.03%
2021/07/16	10	21.48	0	0.00	21.40	10	49,333	0.02%
2021/07/15	20	22.08	52.1	21.60	22.10	-32.1	49,513	-0.06%
2021/07/14	30	21.42	5.4	20.53	21.20	24.6	49,671	0.05%
2021/07/13	55	20.85	16	21.55	20.90	39	49,786	0.08%
2021/07/12	33	23.42	1	23.10	23.05	32	49,635	0.06%
2021/07/09	10	24.18	1	24.65	23.80	9	49,983	0.02%
2021/07/07	0	24.45	0	0.00	24.60	0	50,603	0.00%
2021/07/02	1	24.35	0	0.00	23.60	1	52,722	0.00%
2021/07/01	0	23.50	31	23.26	23.50	-31	53,157	-0.06%
2021/06/25	0	0.00	12	24.65	24.45	-12	53,263	-0.02%
2021/06/24	1	25.25	26	24.82	24.55	-25	53,333	-0.05%
2021/06/23	19	24.38	16	24.93	24.30	3	53,378	0.01%
2021/06/22	58	25.14	98	25.29	24.95	-40	53,081	-0.08%
2021/06/21	147	25.57	48	26.11	24.70	99	52,624	0.19%	大買/
2021/06/18	12	26.13	14	26.13	26.40	-2	51,434	0.00%
2021/06/17	29	24.53	23	24.18	26.00	6	51,352	0.01%
2021/06/16	25	26.21	16	26.13	25.80	9	51,119	0.02%
2021/06/15	1	25.55	32	25.45	25.80	-31	51,074	-0.06%
2021/06/11	16	24.88	1	25.50	25.00	15	51,030	0.03%
2021/06/09	10	25.06	2	25.60	24.80	8	50,805	0.02%
2021/06/08	22	25.48	2	25.48	25.30	20	51,007	0.04%
2021/06/07	11	25.90	24	26.00	25.75	-13	51,325	-0.03%
2021/06/04	48	27.68	29	26.33	26.45	19	51,054	0.04%
2021/06/03	54.2	27.06	283	27.82	28.30	-228.8	50,181	-0.46%	大賣/鉅額交易
2021/06/02	44	26.28	37	26.37	25.75	7	48,157	0.01%
2021/06/01	48	25.63	59	25.74	26.25	-11	47,028	-0.02%
2021/05/31	77	26.02	24	26.44	25.10	53	45,979	0.12%
2021/05/28	41	26.53	69	26.80	26.50	-28	44,815	-0.06%
2021/05/27	73	26.58	52.8	26.26	25.90	20.3	43,186	0.05%
2021/05/26	146	25.81	136.2	26.27	26.15	9.8	41,423	0.02%	大買/大賣/
2021/05/25	60	26.08	85	26.41	24.60	-25	37,974	-0.07%
2021/05/24	57	25.36	36	25.81	26.10	21	34,465	0.06%
2021/05/21	85	22.28	668	23.62	23.75	-583	32,924	-1.77%	大賣/鉅額交易
2021/05/20	19	20.76	33	21.36	21.60	-14	29,728	-0.05%
2021/05/19	29	19.49	40	19.52	19.65	-11	28,016	-0.04%
2021/05/18	48	19.81	35	19.86	19.90	13	27,084	0.05%
2021/05/17	29	19.56	18	19.57	18.95	11	25,228	0.04%
2021/05/14	539	21.04	568	21.02	21.05	-29	24,418	-0.12%	大買/大賣/
2021/05/13	68	20.58	46	20.70	19.15	22	22,869	0.10%
2021/05/12	578	22.50	139	24.06	21.05	439	21,310	2.06%	大買/大賣/鉅額交易
2021/05/11	3	22.55	5	22.55	22.55	-2	17,943	-0.01%
2021/05/10	102	19.26	9	20.12	20.50	93	17,086	0.54%	大買/
2021/05/07	36	19.33	22	19.02	18.65	14	16,535	0.08%
2021/05/06	29	17.95	81	18.28	18.80	-52	15,177	-0.34%
2021/05/05	34	16.66	64.1	17.41	17.10	-30.1	14,183	-0.21%
2021/05/04	51	17.14	3	15.92	15.95	48	13,621	0.35%
2021/05/03	17	17.79	18	17.88	17.35	-1	13,001	-0.01%
2021/04/29	9	17.99	0	0.00	17.20	9	12,410	0.07%
2021/04/28	1	17.30	9	17.43	17.50	-8	12,004	-0.07%
2021/04/27	2	16.90	0	0.00	17.10	2	11,810	0.02%
2021/04/26	9	17.28	1	17.80	16.95	8	11,618	0.07%
2021/04/23	16	17.27	18	17.52	17.35	-2	11,390	-0.02%
2021/04/22	7	17.83	30	16.88	16.90	-23	11,094	-0.21%
2021/04/21	5	17.40	12	17.44	17.25	-7	10,639	-0.07%
2021/04/20	3	17.20	3	17.30	17.00	0	10,368	0.00%
2021/04/19	10	16.86	77	17.09	17.25	-67	10,127	-0.66%
2021/04/16	132	16.45	21	16.65	17.00	111	9,757	1.14%	大買/鉅額交易
2021/04/15	184	15.97	46	16.42	16.75	138	9,456	1.46%	大買/鉅額交易
2021/04/14	2	15.33	37	15.68	15.50	-35	8,856	-0.40%
2021/04/13	106	16.16	28	15.68	15.60	78	8,704	0.90%	大買/
2021/04/12	0	0.00	3	15.53	16.05	-3	8,129	-0.04%
2021/04/09	11	15.15	35	14.93	15.05	-24	7,772	-0.31%
2021/04/08	85	14.41	23	14.38	14.40	62	7,291	0.85%
2021/04/07	19	13.42	28	13.47	13.65	-9	6,385	-0.14%
2021/04/06	3	12.20	7	12.36	12.45	-4	6,241	-0.06%
2021/04/01	0	0.00	1.1	11.93	11.75	-1.1	6,459	-0.02%
2021/03/31	0	0.00	5	11.79	11.80	-5	7,505	-0.07%
2021/03/30	5	11.84	3	11.93	11.90	2	7,706	0.03%
2021/03/29	0	0.00	1	12.10	12.00	-1	7,653	-0.01%
2021/03/26	6	12.48	11	12.46	12.25	-5	7,686	-0.07%
2021/03/25	1	11.95	0	0.00	12.05	1	7,244	0.01%
2021/03/24	12	12.10	1	11.95	11.95	11	7,180	0.15%
2021/03/23	7	11.97	0	0.00	11.80	7	7,095	0.10%
2021/03/22	2	11.70	6	11.89	11.95	-4	6,986	-0.06%
2021/03/19	8	11.78	10	11.75	11.75	-2	6,918	-0.03%
2021/03/18	0	0.00	40	11.93	11.95	-40	6,977	-0.57%
2021/03/17	6	11.75	12	11.78	11.85	-6	6,928	-0.09%
2021/03/16	5	11.70	2	11.75	11.50	3	6,873	0.04%
2021/03/15	10	11.90	0	0.00	11.85	10	6,818	0.15%
2021/03/12	18	11.62	12	11.73	11.90	6	6,653	0.09%
2021/03/11	6	11.41	6	11.29	11.20	0	6,304	0.00%
2021/03/08	0	0.00	2	10.70	10.70	-2	5,798	-0.03%
2021/03/05	1	10.60	0	0.00	10.60	1	5,781	0.02%
2021/03/03	0	0.00	2	10.65	10.65	-2	5,811	-0.03%
2021/03/02	0	0.00	1	10.55	10.60	-1	5,793	-0.02%
2021/02/26	0	0.00	1.3	10.75	10.75	-1.3	5,776	-0.02%
2021/02/25	2	10.55	8.3	10.55	10.65	-6.3	5,746	-0.11%
2021/02/24	8	10.30	0	0.00	10.35	8	5,724	0.14%
2021/02/23	0	0.00	0.3	10.74	10.75	-0.3	5,686	0.00%
2021/02/22	0	0.00	8.3	10.65	10.60	-8.3	5,650	-0.15%
2021/02/18	1	9.96	20	9.96	10.10	-19	5,622	-0.34%
2021/02/17	0	0.00	1	9.60	9.59	-1	5,709	-0.02%
2021/02/05	0	0.00	1	9.12	9.07	-1	5,671	-0.02%
2021/02/02	0	0.00	1	9.04	9.10	-1	5,711	-0.02%
2021/01/29	1	8.88	3	8.93	8.87	-2	5,712	-0.04%
2021/01/27	1	9.16	0	0.00	9.16	1	5,671	0.02%
2021/01/26	1	9.13	0.4	9.29	9.13	0.7	5,666	0.01%
2021/01/25	0	0.00	1	9.39	9.35	-1	5,665	-0.02%
2021/01/22	2.4	9.07	43	9.01	9.13	-40.7	5,639	-0.72%
2021/01/20	0	0.00	36.1	9.48	9.20	-36.1	5,581	-0.65%
2021/01/19	1	9.50	0	0.00	9.59	1	5,537	0.02%
2021/01/18	10	9.10	0	0.00	9.41	10	5,509	0.18%
2021/01/15	1	9.68	0	0.00	9.38	1	5,463	0.02%
2021/01/14	0.1	9.82	0	0.00	9.86	0.1	5,400	0.00%
2021/01/13	12.1	10.04	0	0.00	10.05	12.1	5,375	0.23%
2021/01/12	35	10.03	1	9.99	9.94	34	5,339	0.64%
2021/01/11	0.1	10.05	2	10.08	10.00	-1.9	5,274	-0.04%
2021/01/08	0	0.00	3	10.15	10.20	-3	5,250	-0.06%
2021/01/07	1	10.30	0	0.00	10.30	1	5,234	0.02%
2021/01/06	32.1	10.55	14	10.49	10.30	18.1	5,186	0.35%
2021/01/05	2	11.45	14	11.45	11.20	-12	4,979	-0.24%
2021/01/04	0.1	11.25	15	11.28	11.35	-14.9	4,786	-0.31%
2020/12/31	31.3	11.44	6	11.41	11.20	25.3	4,665	0.54%
2020/12/30	9.1	11.81	16	12.00	11.50	-6.9	4,481	-0.15%
2020/12/29	12.4	12.08	8	11.93	11.75	4.4	4,261	0.10%
2020/12/28	5	11.80	60	11.88	12.10	-55	3,928	-1.40%
2020/12/25	97	11.83	34	11.72	12.10	63	3,467	1.82%
2020/12/24	20	10.90	38	10.72	11.00	-18	2,367	-0.76%
2020/12/23	10	10.00	10	10.20	10.00	0	2,091	0.00%
2020/12/22	25	10.05	30	10.30	9.70	-5	2,058	-0.24%
2020/12/21	3	9.95	3	9.92	9.89	0	1,894	0.00%
2020/12/15	5	9.61	45	9.63	9.61	-40	1,887	-2.12%
2020/12/14	43	10.05	3	10.07	10.05	40	1,869	2.14%
2020/12/11	0	0.00	1	10.05	9.51	-1	1,800	-0.06%
2020/12/10	0	0.00	1	9.60	9.63	-1	1,717	-0.06%
2020/12/09	0	0.00	3	9.47	9.48	-3	1,718	-0.17%
2020/12/08	0	0.00	1	9.34	9.34	-1	1,781	-0.06%
2020/12/04	0	0.00	1	9.30	9.30	-1	2,140	-0.05%
2020/11/27	0	0.00	7	9.35	9.37	-7	2,266	-0.31%
2020/11/25	0	0.00	2	9.25	9.25	-2	2,268	-0.09%
2020/11/24	6	9.22	0	0.00	9.22	6	2,277	0.26%
2020/11/19	0	0.00	2	9.18	9.16	-2	2,397	-0.08%
2020/11/13	2	8.54	0	0.00	8.62	2	2,558	0.08%
2020/11/09	0	0.00	2	8.18	8.15	-2	2,572	-0.08%
2020/11/02	1	7.85	0	0.00	7.89	1	2,634	0.04%
2020/10/30	1	8.02	0	0.00	8.02	1	2,624	0.04%
2020/10/28	0	0.00	1	8.30	8.16	-1	2,635	-0.04%
2020/10/20	1	8.25	0	0.00	8.25	1	2,632	0.04%
2020/10/06	0	0.00	25	8.75	8.72	-25	2,532	-0.99%
2020/10/05	0	0.00	1	8.88	8.80	-1	2,534	-0.04%
2020/09/25	21	8.67	0	0.00	8.63	21	2,533	0.83%
2020/09/24	1	8.70	0	0.00	8.71	1	2,506	0.04%
2020/09/23	5	8.80	0	0.00	8.82	5	2,473	0.20%
2020/09/16	1	8.80	0	0.00	8.92	1	2,396	0.04%
2020/09/14	0	0.00	0.1	8.80	8.80	-0.1	2,622	0.00%
2020/09/11	3	9.09	0	0.00	8.87	3	2,615	0.11%
2020/09/10	1	9.66	20	9.24	9.50	-19	2,591	-0.73%
2020/09/09	2	8.94	30	8.88	8.95	-28	2,220	-1.26%
2020/09/08	11	8.91	0	0.00	8.94	11	2,188	0.50%
2020/09/07	0	0.00	1	8.91	8.91	-1	2,159	-0.05%
2020/08/31	0	0.00	10	8.84	8.82	-10	1,987	-0.50%
2020/08/28	0	0.00	5	8.71	8.81	-5	1,962	-0.25%
2020/08/27	2	8.67	4	8.73	8.67	-2	1,913	-0.10%
2020/08/26	0.1	8.58	12	8.59	8.62	-11.9	1,847	-0.65%
2020/08/25	30	8.57	0	0.00	8.57	30	1,817	1.65%
2020/08/21	0.1	8.21	1	8.21	8.21	-0.9	1,641	-0.05%
2020/08/20	6	7.76	6	7.91	7.89	0	1,551	0.00%
2020/08/19	3	7.76	6	7.91	7.86	-3	1,444	-0.21%
2020/08/18	3	7.47	0	0.00	7.48	3	1,348	0.22%
2020/08/17	0	0.00	1	7.30	7.47	-1	1,332	-0.08%
2020/08/06	2	7.04	2	7.10	7.11	0	1,235	0.00%
2020/07/29	4	6.44	4	6.55	6.67	0	1,286	0.00%
2020/07/28	0	0.00	4	6.55	6.57	-4	1,310	-0.31%
2020/07/27	5	6.81	0	0.00	6.65	5	1,326	0.38%
2020/07/24	1	6.97	0	0.00	6.93	1	1,348	0.07%
2020/07/20	0	0.00	4	6.99	6.99	-4	1,447	-0.28%
2020/07/17	4	7.02	0	0.00	7.02	4	1,479	0.27%
2020/07/16	0	0.00	4	7.09	7.11	-4	1,518	-0.26%
2020/07/15	4	7.02	0	0.00	7.04	4	1,591	0.25%
2020/07/14	0	0.00	0.2	7.14	7.05	-0.2	1,656	-0.01%
2020/07/13	4	7.03	4	7.10	7.12	0	1,717	0.00%
2020/07/10	0	0.00	4	7.14	7.02	-4	1,748	-0.23%
2020/07/07	4	7.02	0	0.00	7.04	4	1,796	0.22%
2020/07/06	0	0.00	4	7.14	7.12	-4	1,796	-0.22%
2020/07/02	4	7.03	0	0.00	7.05	4	1,831	0.22%
2020/07/01	0	0.00	1	7.07	7.07	-1	1,850	-0.05%
2020/06/29	0	0.00	1	7.04	7.06	-1	1,887	-0.05%
2020/06/23	0	0.00	7	7.37	7.35	-7	1,905	-0.37%
2020/06/22	8	8.10	3	7.79	7.69	5	1,871	0.27%
2020/06/19	2	7.47	3	7.36	7.45	-1	1,621	-0.06%
2020/06/18	30	7.42	7	7.42	7.42	23	1,610	1.43%
2020/06/17	16	7.47	8	7.41	7.52	8	1,581	0.51%
2020/06/12	1	6.93	0	0.00	6.96	1	1,586	0.06%
2020/06/02	1	7.08	0	0.00	7.08	1	1,723	0.06%
2020/05/21	0.2	7.12	0	0.00	7.16	0.2	1,723	0.01%
2020/05/18	0	0.00	1	7.04	7.11	-1	1,706	-0.06%
2020/05/15	1	6.85	0	0.00	6.85	1	1,697	0.06%
2020/05/13	5	7.02	0	0.00	7.05	5	1,673	0.30%
2020/04/30	0	0.00	82	7.67	7.68	-82	1,579	-5.19%
2020/04/28	0	0.00	30	7.70	7.70	-30	1,532	-1.96%
2020/04/22	5	7.88	30	7.81	7.84	-25	1,428	-1.75%
2020/04/20	0	0.00	29	7.70	7.78	-29	1,339	-2.16%
2020/04/17	80	7.74	19	7.78	7.65	61	1,257	4.85%
2020/04/16	0	0.00	5	7.50	7.50	-5	1,187	-0.42%
2020/04/14	0	0.00	5	6.85	6.95	-5	1,068	-0.47%
2020/04/13	0	0.00	20	6.52	6.52	-20	1,018	-1.96%
2020/03/31	0	0.00	2	5.91	5.96	-2	903	-0.22%
2020/03/27	0	0.00	4	5.62	5.52	-4	859	-0.47%
2020/03/25	0	0.00	5	5.47	5.44	-5	801	-0.62%
2020/03/20	0	0.00	5	4.81	4.87	-5	765	-0.65%
2020/03/18	0	0.00	20	4.93	4.93	-20	700	-2.85%
2020/03/16	0	0.00	100	5.35	5.25	-100	664	-15.05%
2020/03/13	0	0.00	25	5.57	5.57	-25	633	-3.95%
2020/03/12	5	5.95	0	0.00	6.00	5	564	0.89%
2020/03/10	5	6.41	0	0.00	6.46	5	523	0.96%
2020/03/09	3	6.70	0	0.00	6.50	3	510	0.59%
2020/03/06	0	0.00	7	6.91	6.93	-7	490	-1.43%
2020/03/05	0	0.00	3	6.98	6.97	-3	489	-0.61%
2020/03/03	0	0.00	10	6.94	6.92	-10	494	-2.02%
2020/02/27	2	6.90	15	6.92	6.92	-13	475	-2.73%
2020/02/25	2	7.02	0	0.00	7.09	2	448	0.45%
2020/02/20	0	0.00	20	7.31	7.29	-20	442	-4.52%
2020/02/19	30	7.32	0	0.00	7.30	30	441	6.80%
2020/02/06	0	0.00	2	7.43	7.49	-2	476	-0.42%
2020/02/03	4	7.16	2	7.30	7.24	2	487	0.41%
2020/01/31	0	0.00	2	7.50	7.37	-2	479	-0.42%
2020/01/30	3	7.38	0	0.00	7.35	3	493	0.61%
2020/01/08	2	7.88	0	0.00	7.85	2	549	0.36%
2019/12/30	10	8.00	0	0.00	8.02	10	566	1.77%
2019/12/27	10	8.07	0	0.00	8.07	10	559	1.79%
2019/12/25	0	0.00	0.2	8.09	8.10	-0.2	556	-0.04%
2019/12/19	13	8.13	0	0.00	8.13	13	562	2.31%
2019/12/18	17	8.10	5	8.11	8.14	12	571	2.10%
2019/12/17	10	8.00	0	0.00	8.01	10	559	1.79%
2019/12/13	10	8.09	0	0.00	8.06	10	561	1.78%
2019/12/12	0	0.00	7	8.06	8.11	-7	559	-1.25%
2019/12/06	5	7.83	0	0.00	7.84	5	565	0.88%
2019/12/04	2	7.82	0	0.00	7.80	2	568	0.35%
2019/11/28	5	7.89	0	0.00	7.89	5	565	0.88%
2019/11/26	5	7.94	0	0.00	7.91	5	567	0.88%
2019/11/20	0	0.00	3	7.81	7.86	-3	577	-0.52%
2019/11/15	1	7.78	20	7.83	7.77	-19	581	-3.27%
2019/11/14	0	0.00	10	7.90	7.91	-10	558	-1.79%
2019/10/29	3	8.12	0	0.00	8.12	3	547	0.55%
2019/10/18	0	0.00	0.5	8.30	8.30	-0.5	613	-0.08%
2019/10/17	0	0.00	1	8.51	8.47	-1	610	-0.16%
2019/10/14	1	8.28	0	0.00	8.30	1	781	0.13%
2019/09/20	0	0.00	5	8.66	8.65	-5	812	-0.62%
2019/09/09	0	0.00	1	8.61	8.61	-1	802	-0.12%
2019/08/22	1	8.38	0	0.00	8.38	1	785	0.13%
2019/08/13	1	8.50	0	0.00	8.50	1	787	0.13%
2019/08/05	5	8.70	0	0.00	8.68	5	794	0.63%
2019/07/24	2	8.95	0	0.00	8.95	2	751	0.27%
2019/07/17	10	9.12	0	0.00	9.15	10	683	1.46%
2019/07/16	54	9.28	15	9.19	9.29	39	649	6.00%
2019/07/12	5	8.84	0	0.00	8.84	5	550	0.91%
2019/07/09	0	0.00	25	8.90	8.90	-25	611	-4.09%
2019/07/05	0	0.00	5	9.11	9.11	-5	614	-0.81%
2019/06/12	0	0.00	1	8.87	8.88	-1	750	-0.13%
2019/06/05	0	0.00	10	9.01	8.95	-10	764	-1.31%
2019/05/28	0	0.00	2	8.99	8.91	-2	790	-0.25%
2019/05/27	0	0.00	2	8.86	8.88	-2	806	-0.25%
2019/05/16	0	0.00	1	8.68	8.66	-1	888	-0.11%
2019/05/15	1	8.71	0	0.00	8.70	1	895	0.11%
2019/05/14	2	8.65	0	0.00	8.73	2	924	0.22%
2019/05/13	2	8.75	0	0.00	8.74	2	919	0.22%
2019/05/08	0	0.00	1	8.87	8.90	-1	921	-0.11%
2019/05/07	1	8.82	0	0.00	8.81	1	916	0.11%
2019/05/02	0	0.00	2	8.95	8.97	-2	917	-0.22%
2019/04/26	0	0.00	1	8.86	8.87	-1	944	-0.11%
2019/04/25	0	0.00	30	8.80	8.84	-30	943	-3.18%
2019/04/24	3	8.81	0	0.00	8.80	3	946	0.32%
2019/04/18	2	8.94	0	0.00	8.89	2	918	0.22%
2019/04/16	6	8.90	90	8.88	8.90	-84	905	-9.28%
2019/04/15	5	9.02	0	0.00	8.98	5	873	0.57%
2019/04/12	5	9.03	0	0.00	9.02	5	865	0.58%
2019/04/11	0	0.00	10	9.12	9.06	-10	869	-1.15%
2019/04/09	0	0.00	5	9.09	9.10	-5	848	-0.59%
2019/04/08	2	9.10	0	0.00	9.13	2	840	0.24%
2019/04/02	0	0.00	10	9.04	9.05	-10	828	-1.21%
2019/04/01	0	0.00	1	9.07	9.06	-1	817	-0.12%
2019/03/27	2	9.14	0	0.00	9.16	2	803	0.25%
2019/03/12	0	0.00	4	9.20	9.18	-4	768	-0.52%
2019/03/11	2	9.15	0	0.00	9.15	2	791	0.25%
2019/03/08	0	0.00	58	9.14	9.14	-58	816	-7.10%
2019/03/07	0	9.19	5	9.20	9.19	-5	821	-0.61%
2019/02/27	0	0.00	1	9.23	9.24	-1	829	-0.12%
2019/02/26	30	9.35	0	0.00	9.29	30	828	3.62%
2019/02/25	0	0.00	4	9.28	9.29	-4	804	-0.50%
2019/02/21	1	9.18	6	9.22	9.18	-5	786	-0.64%
2019/02/14	5	9.20	1	9.19	9.19	4	743	0.54%
2019/01/21	0	0.00	2	9.13	9.08	-2	810	-0.25%
2019/01/18	0	0.00	6	8.99	9.05	-6	839	-0.71%
2019/01/17	0	0.00	2	8.96	8.90	-2	873	-0.23%
2019/01/15	4	8.85	0	0.00	8.85	4	893	0.45%
2019/01/14	0	0.00	10	8.83	8.84	-10	894	-1.12%
2019/01/09	1	8.88	0	0.00	8.88	1	929	0.11%
2018/12/27	5	8.93	1	8.93	8.90	4	1,087	0.37%
2018/12/26	2	8.95	0	0.00	8.87	2	1,090	0.18%
2018/12/22	0	0.00	1	9.04	8.95	-1	1,112	-0.09%
2018/12/21	0	0.00	3	8.97	8.97	-3	1,144	-0.26%
2018/12/20	0	0.00	3	9.00	8.99	-3	1,180	-0.25%
2018/12/19	4	9.04	0	0.00	9.03	4	1,177	0.34%
2018/12/18	5	9.06	0	0.00	9.06	5	1,184	0.42%
2018/12/14	0	0.00	2	9.27	9.18	-2	1,200	-0.17%
2018/12/13	0	0.00	6	9.17	9.14	-6	1,212	-0.49%
2018/12/11	1	9.10	0	0.00	9.09	1	1,218	0.08%
2018/12/10	2	9.08	0	0.00	9.08	2	1,225	0.16%
2018/12/07	0	0.00	3	9.22	9.22	-3	1,230	-0.24%
2018/12/06	10	9.13	3	9.16	9.09	7	1,236	0.57%
2018/12/05	7	9.27	0	0.00	9.24	7	1,239	0.56%
2018/12/04	2	9.38	0	0.00	9.36	2	1,271	0.16%
2018/12/03	0	0.00	5	9.36	9.36	-5	1,403	-0.36%
2018/11/30	0	0.00	3	9.24	9.26	-3	1,401	-0.21%
2018/11/29	2	9.20	22	9.20	9.17	-20	1,401	-1.43%
2018/11/28	2	9.10	0	0.00	9.13	2	1,415	0.14%
2018/11/26	1	9.09	0	0.00	9.10	1	1,432	0.07%
2018/11/23	2	9.09	2	9.11	9.11	0	1,452	0.00%
2018/11/21	0	0.00	2	9.19	9.20	-2	1,483	-0.13%
2018/11/09	15	9.25	5	9.23	9.26	10	1,916	0.52%
2018/11/08	5	9.23	5	9.21	9.27	0	1,936	0.00%
2018/11/02	2	9.01	2	9.09	9.09	0	2,012	0.00%
2018/10/30	5	8.94	0	0.00	8.96	5	1,992	0.25%
2018/10/25	5	9.01	0	0.00	8.80	5	2,027	0.25%
2018/10/19	2	9.33	4	9.52	9.65	-2	1,983	-0.10%
2018/10/17	0	0.00	2	9.67	9.65	-2	1,971	-0.10%
2018/10/15	12	9.62	0	0.00	9.63	12	1,977	0.61%
2018/10/12	2	9.60	2	9.70	9.72	0	1,981	0.00%
2018/10/05	3	10.10	0	0.00	10.10	3	1,906	0.16%
2018/10/03	0	0.00	2	10.40	10.45	-2	1,889	-0.11%
2018/09/28	2	10.68	0	0.00	10.55	2	1,945	0.10%
2018/09/25	0	0.00	2	10.50	10.50	-2	1,962	-0.10%
2018/09/19	0	0.00	1	10.45	10.45	-1	1,972	-0.05%
2018/09/14	1	10.35	0	0.00	10.35	1	2,037	0.05%
2018/09/10	4	10.45	0	0.00	10.20	4	2,123	0.19%
2018/09/07	28	10.66	30	10.90	10.50	-2	2,119	-0.09%
2018/09/03	0	0.00	6	10.55	10.55	-6	2,115	-0.28%
2018/08/31	0	0.00	10	10.50	10.55	-10	2,161	-0.46%
2018/08/30	0	0.00	2	10.65	10.50	-2	2,202	-0.09%
2018/08/28	3	10.55	0	0.00	10.50	3	2,266	0.13%
2018/08/27	12	10.50	0	0.00	10.50	12	2,278	0.53%
2018/08/24	2	10.55	0	0.00	10.55	2	2,298	0.09%
2018/08/23	2	10.60	1	10.65	10.70	1	2,459	0.04%
2018/08/22	5	10.66	5	10.71	10.70	0	2,502	0.00%
2018/08/21	2	10.50	0	0.00	10.50	2	2,415	0.08%
2018/08/20	20	10.65	2	10.65	10.60	18	2,411	0.75%
2018/08/15	0	0.00	2	10.20	10.20	-2	2,279	-0.09%
2018/08/07	0	0.00	20	10.10	10.15	-20	2,750	-0.73%
2018/08/02	0	0.00	0.3	10.20	10.15	-0.3	2,812	-0.01%
2018/08/01	52	10.30	5	10.30	10.30	47	2,823	1.66%
2018/07/25	3	9.97	0	0.00	10.05	3	2,747	0.11%
2018/07/12	0	0.00	2	9.87	9.93	-2	2,966	-0.07%
2018/07/11	4	10.10	0	0.00	10.10	4	2,967	0.13%
2018/07/09	0	0.00	2	10.18	10.15	-2	2,970	-0.07%
2018/07/05	1	10.20	1	10.10	10.10	0	3,019	0.00%
2018/06/29	1	10.35	0	0.00	10.40	1	3,195	0.03%
2018/06/27	0	0.00	1	10.45	10.45	-1	3,216	-0.03%
2018/06/26	0	0.00	1	10.20	10.20	-1	3,246	-0.03%
2018/06/25	3	10.30	0	0.00	10.25	3	3,242	0.09%
2018/06/20	1	10.45	1	10.45	10.40	0	3,249	0.00%
2018/06/19	8	10.66	0	0.00	10.50	8	3,240	0.25%
2018/06/15	1	10.85	0	0.00	10.85	1	3,195	0.03%
2018/06/14	10	11.00	0	0.00	11.05	10	3,282	0.30%
2018/06/13	0	0.00	16	11.25	11.20	-16	3,255	-0.49%
2018/06/08	2	11.15	2	11.25	11.10	0	3,326	0.00%
2018/06/07	0	0.00	5	11.08	11.05	-5	3,290	-0.15%
2018/06/06	4	11.05	2	11.08	11.05	2	3,256	0.06%
2018/06/05	2	10.88	0	0.00	10.85	2	3,215	0.06%
2018/06/01	14	11.00	59	11.00	11.05	-45	3,184	-1.41%
2018/05/31	55	11.13	41	11.36	10.95	14	3,145	0.45%
2018/05/30	10	11.00	6	11.04	11.10	4	2,982	0.13%
2018/05/29	10	10.65	0	0.00	10.80	10	2,940	0.34%
2018/05/28	0	0.00	50	10.65	10.65	-50	2,951	-1.69%
2018/05/25	4	10.80	0	0.00	10.80	4	2,936	0.14%
2018/05/24	6	10.97	2	10.95	10.90	4	2,958	0.14%
2018/05/23	1	11.05	0	0.00	11.05	1	2,958	0.03%
2018/05/22	6	11.05	10	11.15	11.15	-4	2,935	-0.14%
2018/05/21	2	11.35	10	11.20	11.30	-8	2,920	-0.27%
2018/05/18	0	0.00	37	10.95	11.20	-37	2,825	-1.31%
2018/05/17	10	10.65	7	10.65	10.60	3	2,590	0.12%
2018/05/16	0	0.00	1	10.55	10.60	-1	2,593	-0.04%
2018/05/15	2	10.30	0	0.00	10.30	2	2,604	0.08%
2018/05/11	2	10.45	0	0.00	10.45	2	2,875	0.07%
2018/05/10	2	10.40	2	10.55	10.45	0	2,892	0.00%
2018/05/09	0	0.00	2	10.43	10.40	-2	2,936	-0.07%
2018/05/08	0	0.00	1	10.35	10.30	-1	2,965	-0.03%
2018/05/07	5	10.25	0	0.00	10.25	5	2,981	0.17%
2018/05/04	1	10.20	0	0.00	10.20	1	3,056	0.03%
2018/05/02	2	10.30	0	0.00	10.35	2	3,113	0.06%
2018/04/30	0	0.00	14	10.48	10.45	-14	3,137	-0.45%
2018/04/26	0	0.00	1	10.30	10.15	-1	3,229	-0.03%
2018/04/25	12	10.12	0	0.00	10.15	12	3,354	0.36%
2018/04/24	7	10.30	0	0.00	10.35	7	3,610	0.19%
2018/04/23	4	10.60	0	0.00	10.55	4	3,676	0.11%
2018/04/20	0	0.00	3	10.60	10.65	-3	3,789	-0.08%
2018/04/19	0	0.00	1	10.55	10.55	-1	4,136	-0.02%
2018/04/18	5	10.45	0	0.00	10.35	5	4,234	0.12%
2018/04/17	1	10.40	2	10.48	10.40	-1	4,411	-0.02%
2018/04/13	0	0.00	8	10.40	10.45	-8	4,866	-0.16%
2018/04/12	3	10.50	0	0.00	10.45	3	4,922	0.06%
2018/04/11	10	10.62	6	10.53	10.55	4	4,978	0.08%
2018/04/10	63	10.61	0	0.00	10.55	63	5,083	1.24%
2018/04/09	9	10.86	3	10.92	10.75	6	5,180	0.12%
2018/04/03	0	0.00	1	10.80	10.85	-1	5,267	-0.02%
2018/04/02	25	10.89	8	10.85	10.95	17	5,425	0.31%
2018/03/31	50	10.65	0	0.00	10.55	50	5,689	0.88%
2018/03/29	0	0.00	1	10.65	10.70	-1	6,036	-0.02%
2018/03/27	0	0.00	6	10.37	10.40	-6	6,380	-0.09%
2018/03/26	0	0.00	4	10.20	10.20	-4	6,848	-0.06%
2018/03/23	8	10.09	0	0.00	10.10	8	6,886	0.12%
2018/03/22	2	10.40	0	0.00	10.40	2	6,942	0.03%
2018/03/20	8	10.54	0	0.00	10.40	8	6,987	0.11%
2018/03/19	1	10.65	2	10.75	10.65	-1	6,931	-0.01%
2018/03/16	3	10.78	0	0.00	10.75	3	7,173	0.04%
2018/03/15	3	10.85	0	0.00	10.90	3	7,189	0.04%
2018/03/14	0	0.00	5	11.08	11.10	-5	7,333	-0.07%
2018/03/13	0	0.00	1	10.80	10.70	-1	7,279	-0.01%
2018/03/12	1	10.70	0	0.00	10.65	1	7,366	0.01%
2018/03/08	0	0.00	1	10.80	10.75	-1	7,608	-0.01%
2018/03/07	1	10.60	1	10.80	10.60	0	7,802	0.00%
2018/03/06	5	10.70	2	10.80	10.70	3	7,903	0.04%
2018/03/05	1	10.65	1	10.95	10.65	0	8,007	0.00%
2018/03/02	6	10.80	3.2	10.85	10.80	2.8	8,077	0.03%
2018/03/01	1	11.00	1	11.15	11.00	0	8,188	0.00%
2018/02/27	1	10.95	0	0.00	10.95	1	8,243	0.01%
2018/02/26	0	0.00	1	11.25	11.15	-1	8,352	-0.01%
2018/02/23	3	11.05	1	11.00	11.00	2	8,566	0.02%
2018/02/22	0	0.00	2	10.75	10.80	-2	9,583	-0.02%
2018/02/21	1	10.75	4	10.71	10.70	-3	10,603	-0.03%
2018/02/12	50	10.35	0	0.00	10.50	50	10,776	0.46%
2018/02/09	8	9.96	10	10.19	10.25	-2	10,827	-0.02%
2018/02/08	9	10.29	1	10.50	10.40	8	11,038	0.07%
2018/02/07	4	10.56	13	10.59	10.45	-9	11,106	-0.08%
2018/02/06	15	10.23	1	10.15	10.20	14	11,117	0.13%
2018/02/05	9	11.06	1	11.10	11.15	8	11,057	0.07%
2018/02/02	1	11.60	1	11.75	11.60	0	11,319	0.00%
2018/02/01	4	11.69	10	11.65	11.65	-6	11,390	-0.05%
2018/01/31	2	11.75	0	0.00	11.85	2	11,426	0.02%
2018/01/30	0	0.00	1	11.90	11.95	-1	11,645	-0.01%
2018/01/29	3	11.95	0	0.00	11.95	3	11,710	0.03%
2018/01/25	3	12.15	0	0.00	12.10	3	11,917	0.03%
2018/01/22	3	11.87	3	12.05	12.05	0	12,287	0.00%
2018/01/19	11	12.12	8	12.28	12.05	3	12,365	0.02%
2018/01/18	5	12.35	2	12.60	12.30	3	12,414	0.02%
2018/01/17	5	12.40	0	0.00	12.40	5	12,254	0.04%
2018/01/16	11	12.49	3	12.45	12.50	8	12,581	0.06%
2018/01/15	21	12.94	27	12.93	12.65	-6	12,697	-0.05%
2018/01/12	7	12.79	7	12.86	12.80	0	12,591	0.00%
2018/01/11	2	12.85	16	12.76	12.75	-14	13,012	-0.11%
2018/01/10	24	12.74	9	12.71	12.70	15	14,556	0.10%
2018/01/09	1	12.50	1	12.60	12.50	0	14,589	0.00%
2018/01/08	6	12.47	0	0.00	12.45	6	14,885	0.04%
2018/01/05	14	12.46	6	12.48	12.45	8	15,555	0.05%
2018/01/04	11	12.63	4	12.50	12.40	7	15,936	0.04%
2018/01/03	6	12.45	1	12.60	12.45	5	17,016	0.03%
2018/01/02	5	12.60	10	12.65	12.70	-5	17,904	-0.03%