群益證 (6005)-元大-鹿港券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.90
漲跌
▲0.05
漲幅
+0.21%
成交量
12,577張
產業
上市金融類股
347人加入追蹤

立即追蹤
本地時間:14:30

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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5.5	24.09	23.90	-5.5	12,610	-0.04%
2024/04/24	2	24.40	2	24.20	24.50	0	12,287	0.00%
2024/04/23	2	24.50	14	24.71	24.30	-12	11,977	-0.10%
2024/04/22	5	24.50	4.5	24.07	24.70	0.5	11,562	0.00%
2024/04/19	13	23.34	20	22.96	23.50	-7	10,678	-0.07%
2024/04/18	6	22.71	10	22.97	23.20	-4	9,965	-0.04%
2024/04/17	1	21.15	0	0.00	21.20	1	9,257	0.01%
2024/04/16	0	0.00	2.2	21.25	21.05	-2.2	9,106	-0.02%
2024/04/15	6	21.65	4	21.64	21.60	2	8,867	0.02%
2024/04/12	1	21.50	2	21.68	21.75	-1	8,757	-0.01%
2024/04/11	0	0.00	1	21.65	21.55	-1	8,604	-0.01%
2024/04/10	1	21.10	2	21.40	21.35	-1	8,450	-0.01%
2024/04/09	5	21.25	11	21.55	21.40	-6	8,264	-0.07%
2024/04/08	5	20.96	19	21.23	21.45	-14	7,941	-0.18%
2024/04/03	0	19.75	0	0.00	19.75	0	7,514	0.00%
2024/04/02	0	0.00	497	19.71	19.70	-497	7,444	-6.68%	大賣/鉅額交易
2024/04/01	0	0.00	22.2	19.68	19.70	-22.2	7,328	-0.30%
2024/03/29	0	0.00	14	19.03	19.15	-14	7,007	-0.20%
2024/03/28	5	19.10	23	19.03	18.95	-18	6,912	-0.26%
2024/03/27	3	19.00	2	19.10	19.05	1	6,710	0.01%
2024/03/26	1	19.00	504	18.92	18.90	-503	6,617	-7.60%	大賣/鉅額交易
2024/03/22	2.5	19.00	2	19.05	19.10	0.5	6,484	0.01%
2024/03/21	999	19.15	1	18.95	19.15	998	6,322	15.79%	大買/鉅額交易
2024/03/20	10	18.50	0	0.00	18.50	10	5,987	0.17%
2024/03/19	3	18.82	0	0.00	18.85	3	5,893	0.05%
2024/03/18	5	18.47	9	18.54	18.70	-4	5,813	-0.07%
2024/03/15	2	18.60	2	18.68	18.60	0	5,680	0.00%
2024/03/14	33	18.80	254.1	19.00	18.80	-221.1	5,393	-4.10%	大賣/鉅額交易
2024/03/13	4	18.39	0	0.00	18.45	4	4,828	0.08%
2024/03/12	0	0.00	4	18.30	18.35	-4	4,662	-0.09%
2024/03/11	6	18.18	7	18.05	18.10	-1	4,528	-0.02%
2024/03/08	251	18.25	15	17.79	17.80	236	4,369	5.40%	大買/鉅額交易
2024/03/07	4	17.79	6.1	17.88	18.00	-2.1	4,093	-0.05%
2024/03/06	5	17.70	0	17.70	17.75	5	3,869	0.13%
2024/03/05	0	0.00	9	17.55	17.60	-9	3,824	-0.24%
2024/03/04	6	17.30	3	17.30	17.30	3	3,724	0.08%
2024/03/01	0	0.00	7	17.02	17.05	-7	3,648	-0.19%
2024/02/29	1	16.70	1	16.80	16.75	0	3,557	0.00%
2024/02/27	0	0.00	10	16.50	16.50	-10	3,410	-0.29%
2024/02/26	0	0.00	1	16.35	16.40	-1	3,361	-0.03%
2024/02/21	4	16.38	0	0.00	16.35	4	3,386	0.12%
2024/02/20	0	0.00	5	16.55	16.45	-5	3,397	-0.15%
2024/02/19	1	16.55	0	0.00	16.55	1	3,366	0.03%
2024/02/16	2	16.35	5	16.35	16.40	-3	3,371	-0.09%
2024/02/15	1	16.10	0	0.00	16.15	1	3,298	0.03%
2024/01/26	0	0.00	2	16.15	16.15	-2	3,232	-0.06%
2024/01/23	2.2	15.90	1	15.90	15.95	1.2	3,194	0.04%
2024/01/19	4	15.66	0	0.00	15.70	4	3,181	0.13%
2024/01/18	1	15.60	0	0.00	15.60	1	3,165	0.03%
2024/01/17	1	15.70	0	0.00	15.50	1	3,145	0.03%
2024/01/16	2	15.90	0	0.00	15.85	2	3,090	0.06%
2024/01/09	0	0.00	10	16.15	16.15	-10	3,150	-0.32%
2024/01/05	0	0.00	1	16.15	16.15	-1	3,068	-0.03%
2024/01/02	3	16.35	0	0.00	16.30	3	3,129	0.10%
2023/12/29	0	0.00	6	16.28	16.35	-6	3,083	-0.19%
2023/12/28	2	16.15	0	0.00	16.15	2	3,054	0.07%
2023/12/27	0	0.00	1	16.10	16.10	-1	3,016	-0.03%
2023/12/26	0	0.00	3	15.98	16.00	-3	3,002	-0.10%
2023/12/20	5	15.95	0	0.00	16.10	5	2,957	0.17%
2023/12/19	7	15.96	0	0.00	16.00	7	2,935	0.24%
2023/12/18	0	0.00	10	16.20	16.20	-10	2,924	-0.34%
2023/12/15	1	16.20	2	16.23	16.20	-1	2,911	-0.03%
2023/12/14	0	0.00	1.8	16.10	16.15	-1.8	2,793	-0.07%
2023/12/13	3	15.90	0	0.00	15.90	3	2,699	0.11%
2023/12/12	10	15.95	0	0.00	15.90	10	2,721	0.37%
2023/12/11	0	0.00	2	15.90	15.95	-2	2,748	-0.07%
2023/12/08	0	0.00	0.2	15.85	15.90	-0.2	2,697	-0.01%
2023/11/29	1	15.40	10	15.40	15.45	-9	2,383	-0.38%
2023/11/28	0	0.00	1	15.40	15.40	-1	2,366	-0.04%
2023/11/22	1	15.35	15	15.35	15.40	-14	2,326	-0.60%
2023/11/21	0	0.00	5	15.45	15.45	-5	2,307	-0.22%
2023/11/20	1	15.20	0	0.00	15.20	1	2,262	0.04%
2023/11/17	0	0.00	10.3	15.15	15.20	-10.3	2,263	-0.46%
2023/11/15	11	14.95	50	14.90	15.05	-39	2,254	-1.73%
2023/11/14	2	14.70	0	0.00	14.75	2	2,205	0.09%
2023/11/10	0	0.00	4.9	14.62	14.60	-4.9	2,286	-0.21%
2023/11/07	0	0.00	5	14.80	14.80	-5	2,490	-0.20%
2023/11/06	0	0.00	2	14.80	14.80	-2	2,567	-0.08%
2023/11/03	2	14.65	4	14.60	14.65	-2	2,578	-0.08%
2023/10/30	2	14.38	0	0.00	14.35	2	2,951	0.07%
2023/10/26	50	14.40	0	0.00	14.35	50	3,111	1.61%
2023/10/18	1	14.40	0	0.00	14.80	1	3,847	0.03%
2023/10/17	1	14.45	0	0.00	14.45	1	3,776	0.03%
2023/10/12	3	14.55	0	0.00	14.60	3	4,104	0.07%
2023/10/11	7	14.46	0	0.00	14.60	7	4,171	0.17%
2023/10/04	1	14.20	0	0.00	14.20	1	4,340	0.02%
2023/10/02	7.1	14.65	0	0.00	14.65	7.1	4,426	0.16%
2023/09/18	1	15.05	0	0.00	15.05	1	4,679	0.02%
2023/09/15	1	15.15	5	15.20	15.05	-4	4,715	-0.08%
2023/09/14	2.2	15.12	0	0.00	15.20	2.2	4,690	0.05%
2023/09/13	2	14.80	0	0.00	14.80	2	4,656	0.04%
2023/09/07	5	14.75	0	0.00	14.70	5	4,990	0.10%
2023/08/25	1	14.85	0	0.00	14.85	1	5,984	0.02%
2023/08/24	0	0.00	2	14.90	14.90	-2	6,024	-0.03%
2023/08/23	0	0.00	1	14.85	14.90	-1	6,052	-0.02%
2023/08/22	2.2	14.75	2	14.75	14.70	0.2	6,065	0.00%
2023/08/18	0	0.00	2	14.70	14.65	-2	6,048	-0.03%
2023/08/16	4	14.65	0	0.00	14.65	4	6,031	0.07%
2023/08/14	11	14.84	0	0.00	14.80	11	6,201	0.18%
2023/08/11	2	15.15	0	0.00	15.15	2	6,164	0.03%
2023/08/08	1	15.35	0	0.00	15.40	1	6,582	0.02%
2023/08/07	1	15.35	0	0.00	15.45	1	6,579	0.02%
2023/08/02	10	15.50	0	0.00	15.35	10	6,546	0.15%
2023/08/01	0	0.00	2	15.85	15.90	-2	6,439	-0.03%
2023/07/31	2	16.00	9	16.11	15.95	-7	6,439	-0.11%
2023/07/28	2	15.90	1	16.00	15.95	1	6,416	0.02%
2023/07/27	0	0.00	1	15.90	15.95	-1	6,368	-0.02%
2023/07/26	0	0.00	6	15.92	15.85	-6	6,256	-0.10%
2023/07/25	0	0.00	5	15.47	15.55	-5	6,067	-0.08%
2023/07/24	0.4	15.15	10	15.05	15.10	-9.6	5,905	-0.16%
2023/07/21	5.7	14.96	6	15.14	15.00	-0.3	5,819	0.00%
2023/07/20	0	0.00	11	15.15	15.15	-11	5,808	-0.19%
2023/07/19	10	14.95	20	15.10	14.95	-10	5,807	-0.17%
2023/07/18	20	14.95	1	15.10	14.85	19	5,810	0.33%
2023/07/17	1	14.95	29	14.92	15.05	-28	5,835	-0.48%
2023/07/14	25	14.65	0	14.60	14.65	25	5,861	0.43%
2023/07/13	0	0.00	11	14.33	14.25	-11	5,874	-0.19%
2023/07/12	11.6	14.62	0	0.00	14.50	11.6	6,064	0.19%
2023/07/11	0	0.00	5	14.50	14.60	-5	6,310	-0.08%
2023/07/10	5	14.30	1	14.40	14.30	4	6,216	0.06%
2023/07/07	0	0.00	10	14.40	14.40	-10	6,164	-0.16%
2023/07/06	14	14.26	3	14.45	14.20	11	6,174	0.18%
2023/06/30	1	14.15	0	0.00	14.25	1	6,065	0.02%
2023/06/21	0	14.55	0	0.00	14.55	0	5,909	0.00%
2023/06/15	1	14.55	1	14.65	14.55	0	5,862	0.00%
2023/06/13	0	0.00	2	14.65	14.80	-2	5,787	-0.03%
2023/06/12	1	14.35	0	0.00	14.45	1	5,707	0.02%
2023/06/09	3	14.75	2	14.85	14.65	1	5,633	0.02%
2023/06/08	1	15.00	2	14.83	14.95	-1	5,535	-0.02%
2023/06/05	0	0.00	9	14.26	14.30	-9	5,040	-0.18%
2023/06/02	1	14.10	1	14.10	14.05	0	4,950	0.00%
2023/06/01	0	0.00	1	13.90	13.95	-1	4,861	-0.02%
2023/05/24	1	13.75	0	0.00	13.70	1	4,863	0.02%
2023/05/23	0	0.00	1	13.75	13.75	-1	4,862	-0.02%
2023/05/19	1	13.50	30	13.55	13.50	-29	4,841	-0.60%
2023/05/17	0	0.00	5	13.20	13.25	-5	4,655	-0.11%
2023/05/15	2	13.25	0	0.00	13.10	2	4,554	0.04%
2023/05/12	30	13.15	0	0.00	13.30	30	4,215	0.71%
2023/05/04	0	0.00	6.8	14.07	14.10	-6.8	4,009	-0.17%
2023/05/03	0.7	13.65	1	13.90	13.95	-0.3	3,936	-0.01%
2023/05/02	0	0.00	50.1	13.70	13.70	-50.1	3,919	-1.28%
2023/04/28	0	13.55	7	13.69	13.70	-7	3,942	-0.18%
2023/04/27	0	0.00	1	13.55	13.50	-1	3,900	-0.03%
2023/04/26	0	0.00	3	13.53	13.60	-3	3,866	-0.08%
2023/04/25	0	0.00	1	13.50	13.50	-1	3,825	-0.03%
2023/04/24	0	0.00	4	13.60	13.60	-4	3,751	-0.11%
2023/04/21	1	13.45	0	0.00	13.45	1	3,672	0.03%
2023/04/19	0	0.00	2	13.83	13.85	-2	3,503	-0.06%
2023/04/18	0	0.00	1	13.40	13.40	-1	3,290	-0.03%
2023/04/17	3.6	13.16	13	13.36	13.35	-9.4	3,165	-0.30%
2023/04/14	0	0.00	4	13.26	13.70	-4	2,893	-0.14%
2023/04/13	1	12.45	0	0.00	12.50	1	2,575	0.04%
2023/04/12	0	0.00	2	12.50	12.50	-2	2,565	-0.08%
2023/04/11	0.2	12.40	6	12.35	12.45	-5.8	2,578	-0.22%
2023/04/07	0	0.00	2	12.10	12.05	-2	2,463	-0.08%
2023/04/06	0	0.00	10	12.00	12.00	-10	2,459	-0.41%
2023/03/31	1	12.00	0	0.00	12.00	1	2,457	0.04%
2023/03/27	0	0.00	3	11.95	12.05	-3	2,480	-0.12%
2023/03/22	0	0.00	1	12.15	12.15	-1	2,516	-0.04%
2023/03/21	0.5	12.00	1	12.10	12.05	-0.5	2,502	-0.02%
2023/03/20	0	0.00	6	12.02	12.00	-6	2,494	-0.24%
2023/03/17	1	11.60	1.1	11.60	11.85	-0.1	2,424	0.00%
2023/03/16	5	11.55	0	0.00	11.55	5	2,407	0.21%
2023/03/15	0	0.00	10	11.70	11.70	-10	2,390	-0.42%
2023/03/14	1	11.80	0.9	11.85	11.75	0.1	2,385	0.00%
2023/03/10	6	11.92	0	0.00	11.90	6	2,384	0.25%
2023/03/09	1	12.20	0	0.00	12.20	1	2,402	0.04%
2023/03/07	2	12.15	6	12.25	12.35	-4	2,459	-0.16%
2023/03/02	1	11.85	0	0.00	11.85	1	2,432	0.04%
2023/03/01	3	11.95	0.3	11.95	11.90	2.8	2,409	0.11%
2023/02/24	2	12.05	0	0.00	12.15	2	2,349	0.09%
2023/02/23	0.6	12.05	2	12.05	12.05	-1.4	2,322	-0.06%
2023/02/22	1.4	11.91	0	0.00	11.95	1.4	2,310	0.06%
2023/02/21	0.5	11.94	0	0.00	11.95	0.5	2,276	0.02%
2023/02/20	0.8	11.85	0	0.00	11.85	0.8	2,282	0.03%
2023/02/15	0.1	11.95	0	0.00	11.85	0.1	2,308	0.00%
2023/02/13	2.1	11.85	0	0.00	11.90	2.1	2,345	0.09%
2023/02/10	6.1	11.87	0	0.00	11.90	6.1	2,327	0.26%
2023/02/09	4	12.22	0	0.00	12.15	4	2,272	0.18%
2023/02/08	0.7	12.29	5	12.25	12.35	-4.3	2,216	-0.19%
2023/02/06	0.1	11.90	0	0.00	11.85	0.1	2,125	0.00%
2023/02/03	1	11.90	5	12.00	11.95	-4	2,120	-0.19%
2023/02/02	0	0.00	5	11.75	11.75	-5	2,055	-0.24%
2023/02/01	5	11.50	5	11.75	11.50	0	2,090	0.00%
2023/01/30	0	0.00	5	11.60	11.50	-5	2,063	-0.24%
2023/01/11	0	0.00	0	11.15	11.25	0	2,193	0.00%
2023/01/09	0.1	11.25	5	11.25	11.30	-4.9	2,227	-0.22%
2023/01/05	0	0.00	5	11.00	10.95	-5	2,204	-0.23%
2023/01/04	0	0.00	1	10.85	10.90	-1	2,215	-0.05%
2022/12/29	6.1	10.74	0	0.00	10.70	6.1	2,271	0.27%
2022/12/28	5	11.00	0	0.00	11.00	5	2,225	0.22%
2022/12/27	0	0.00	5	11.25	11.15	-5	2,214	-0.23%
2022/12/23	5	11.00	0	0.00	11.10	5	2,226	0.22%
2022/12/19	5	11.25	0	0.00	11.20	5	2,311	0.22%
2022/12/16	6	11.28	5	11.50	11.50	1	2,288	0.04%
2022/12/12	0.1	11.55	0	0.00	11.50	0.1	2,223	0.00%
2022/12/06	5	11.50	2	11.50	11.55	3	2,240	0.13%
2022/12/05	0	0.00	3	11.75	11.70	-3	2,228	-0.13%
2022/12/02	0	11.75	0	0.00	11.65	0	2,217	0.00%
2022/11/30	0	0.00	12	11.73	11.75	-12	2,132	-0.56%
2022/11/29	0	0.00	10	11.50	11.45	-10	2,070	-0.48%
2022/11/23	0	0.00	10	11.25	11.25	-10	2,066	-0.48%
2022/11/16	10	11.00	0	0.00	11.15	10	2,082	0.48%
2022/11/15	0	0.00	20	11.18	11.25	-20	2,061	-0.97%
2022/11/11	0	0.00	15	11.02	11.00	-15	2,017	-0.74%
2022/11/09	2	10.73	25	10.69	10.75	-23	1,968	-1.17%
2022/11/08	0	0.00	10	10.50	10.45	-10	1,943	-0.51%
2022/11/07	1	10.30	0	0.00	10.40	1	1,972	0.05%
2022/11/04	0	0.00	1	10.20	10.30	-1	1,997	-0.05%
2022/11/03	0	0.00	1	10.25	10.25	-1	2,016	-0.05%
2022/11/02	0	0.00	10	10.30	10.30	-10	2,019	-0.50%
2022/10/28	5	10.05	5	10.30	10.00	0	2,047	0.00%
2022/10/25	1	9.92	0	0.00	9.85	1	1,993	0.05%
2022/10/24	2	10.05	0	0.00	9.97	2	1,975	0.10%
2022/10/21	0	0.00	7	10.00	10.00	-7	1,992	-0.35%
2022/10/20	5.5	9.79	1	9.79	10.00	4.5	1,975	0.23%
2022/10/18	0	0.00	1	10.10	10.10	-1	1,871	-0.05%
2022/10/17	4	9.98	0	0.00	10.05	4	1,874	0.21%
2022/10/14	2	10.15	0	0.00	10.15	2	1,853	0.11%
2022/10/12	0	0.00	6	10.19	10.25	-6	1,862	-0.32%
2022/10/11	0	0.00	1	10.10	10.15	-1	1,879	-0.05%
2022/10/03	1	10.45	0	0.00	10.45	1	2,396	0.04%
2022/09/28	0	0.00	1	10.15	10.10	-1	2,469	-0.04%
2022/09/27	12	10.53	0	0.00	10.50	12	2,460	0.49%
2022/09/26	5	10.73	0	0.00	10.75	5	2,447	0.20%
2022/09/23	1	10.95	1	11.00	11.00	0	2,467	0.00%
2022/09/22	1	11.05	0	0.00	11.00	1	2,506	0.04%
2022/09/19	1	11.10	0	0.00	11.20	1	2,546	0.04%
2022/09/16	22.5	11.19	0	0.00	11.05	22.5	2,559	0.88%
2022/09/15	11	11.50	2	11.60	11.55	9	2,505	0.36%
2022/09/14	15	11.53	0	0.00	11.50	15	2,539	0.59%
2022/09/13	0	0.00	10	11.90	11.85	-10	2,583	-0.39%
2022/09/12	0	0.00	10	11.75	11.70	-10	2,662	-0.38%
2022/09/08	1	11.40	0	0.00	11.55	1	2,731	0.04%
2022/09/07	10	11.25	0	0.00	11.30	10	2,749	0.36%
2022/09/06	2	11.63	0	0.00	11.45	2	2,766	0.07%
2022/09/05	7	11.59	0	0.00	11.55	7	2,787	0.25%
2022/09/02	17	11.76	5	11.85	11.75	12	2,820	0.43%
2022/09/01	10	11.75	5.6	11.84	11.85	4.4	2,839	0.15%
2022/08/31	0	0.00	0.1	12.00	11.95	-0.1	2,821	0.00%
2022/08/30	5	11.95	0	0.00	11.95	5	2,824	0.18%
2022/08/29	0	0.00	0.1	12.00	11.90	-0.1	2,799	0.00%
2022/08/26	4	12.20	0	0.00	12.20	4	2,794	0.14%
2022/08/18	1	12.20	0	0.00	12.15	1	2,895	0.04%
2022/08/16	1	12.20	0	0.00	12.25	1	2,914	0.03%
2022/08/15	1	12.15	0	0.00	12.20	1	2,907	0.03%
2022/08/12	1	11.95	10	12.10	12.20	-9	2,893	-0.31%
2022/08/11	3	11.92	24	11.86	11.90	-21	2,889	-0.73%
2022/08/10	1	11.60	0	0.00	11.60	1	2,893	0.03%
2022/08/05	0	0.00	5	11.45	11.50	-5	3,024	-0.17%
2022/08/03	5	11.15	0	0.00	11.15	5	3,230	0.15%
2022/07/28	5	11.30	5	11.45	11.45	0	3,349	0.00%
2022/07/25	2	11.30	5	11.45	11.40	-3	3,363	-0.09%
2022/07/22	1	11.20	0	0.00	11.35	1	3,400	0.03%
2022/07/21	0	0.00	0.2	11.10	11.15	-0.2	3,474	-0.01%
2022/07/18	0	0.00	5	10.85	10.85	-5	3,611	-0.14%
2022/07/15	8	10.79	0	0.00	10.75	8	3,589	0.22%
2022/07/14	0	0.00	25	11.21	11.15	-25	3,542	-0.71%
2022/07/13	22	12.56	0	0.00	12.65	22	3,433	0.64%
2022/07/05	2	13.75	0	0.00	13.90	2	3,343	0.06%
2022/07/04	1	13.70	0	0.00	13.60	1	3,543	0.03%
2022/07/01	8	13.63	0	0.00	13.55	8	3,574	0.22%
2022/06/30	56	14.09	0	0.00	14.00	56	3,545	1.58%
2022/06/29	0	0.00	1	14.10	14.20	-1	3,523	-0.03%
2022/06/28	2	14.40	0	0.00	14.30	2	3,507	0.06%
2022/06/27	0	0.00	15	14.47	14.50	-15	3,545	-0.42%
2022/06/23	2	14.15	0	0.00	14.15	2	3,532	0.06%
2022/06/22	1	13.95	0	0.00	14.10	1	3,549	0.03%
2022/06/21	0	0.00	20	14.23	14.25	-20	3,524	-0.57%
2022/06/20	7	13.94	5	14.20	13.90	2	3,501	0.06%
2022/06/17	10	14.10	0	0.00	14.05	10	3,441	0.29%
2022/06/16	15	14.35	0	0.00	14.25	15	3,399	0.44%
2022/06/15	0	0.00	20	14.55	14.40	-20	3,439	-0.58%
2022/06/13	10	14.25	0	0.00	14.30	10	3,482	0.29%
2022/06/10	11	14.60	0	0.00	14.65	11	3,465	0.32%
2022/06/09	1	14.80	0	0.00	14.80	1	3,451	0.03%
2022/06/06	11	14.80	0	0.00	14.85	11	3,511	0.31%
2022/06/02	8	14.85	0	0.00	14.80	8	3,560	0.22%
2022/06/01	0	0.00	1	14.90	14.80	-1	3,667	-0.03%
2022/05/31	2	14.80	0	0.00	14.85	2	3,668	0.05%
2022/05/30	0.3	14.80	10	14.65	14.85	-9.7	3,660	-0.26%
2022/05/27	0	0.00	10	14.35	14.40	-10	3,644	-0.27%
2022/05/26	1	14.10	0	0.00	14.15	1	3,641	0.03%
2022/05/24	2	14.10	0	0.00	14.00	2	3,773	0.05%
2022/05/23	2	14.10	0	0.00	14.10	2	3,752	0.05%
2022/05/20	1	14.15	0	0.00	14.10	1	3,806	0.03%
2022/05/19	6	14.05	0	0.00	14.05	6	3,809	0.16%
2022/05/18	21	14.40	5	14.45	14.40	16	3,797	0.42%
2022/05/17	1	14.15	0	0.00	14.15	1	3,788	0.03%
2022/05/16	6	14.06	0	0.00	14.10	6	3,786	0.16%
2022/05/13	13	14.07	10	14.20	14.25	3	3,752	0.08%
2022/05/12	2	14.60	0	0.00	14.00	2	3,756	0.05%
2022/05/11	6	14.88	3	14.85	14.85	3	3,613	0.08%
2022/05/10	2	15.13	1	15.15	15.15	1	3,549	0.03%
2022/05/09	12	15.24	0	0.00	15.15	12	3,531	0.34%
2022/05/06	2	15.68	0	0.00	15.75	2	3,470	0.06%
2022/05/05	5	15.95	6	15.90	15.90	-1	3,496	-0.03%
2022/05/04	1	15.90	10	15.90	15.85	-9	3,518	-0.26%
2022/05/03	1	15.90	1	15.85	15.85	0	3,563	0.00%
2022/04/27	13	15.48	0	0.00	15.55	13	3,652	0.36%
2022/04/26	3	15.85	0	0.00	15.90	3	3,649	0.08%
2022/04/25	8	15.82	5	15.85	15.80	3	3,616	0.08%
2022/04/22	2	16.20	0	0.00	16.20	2	3,596	0.06%
2022/04/21	2	16.28	0	0.00	16.30	2	3,637	0.06%
2022/04/18	2	16.00	0	0.00	16.00	2	3,853	0.05%
2022/04/15	0	0.00	6	16.20	16.20	-6	3,856	-0.16%
2022/04/14	1	16.20	0	0.00	16.25	1	3,887	0.03%
2022/04/13	0	0.00	1	16.25	16.25	-1	3,907	-0.03%
2022/04/11	19	16.24	0	0.00	16.30	19	3,900	0.49%
2022/04/08	46	16.64	1	16.60	16.70	45	3,776	1.19%
2022/04/07	11	16.40	0	0.00	16.15	11	3,597	0.31%
2022/03/30	1	16.40	0	0.00	16.45	1	3,631	0.03%
2022/03/21	1	16.40	5	16.40	16.40	-4	3,604	-0.11%
2022/03/18	6	16.21	0	0.00	16.25	6	3,629	0.17%
2022/03/14	5	15.90	5	15.80	15.90	0	3,624	0.00%
2022/03/09	0	0.00	5	15.25	15.40	-5	3,615	-0.14%
2022/03/08	5	15.05	1	15.05	15.05	4	3,614	0.11%
2022/03/07	17.1	15.36	93	15.50	15.30	-76	3,576	-2.12%
2022/03/02	0	0.00	1	15.95	15.90	-1	3,588	-0.03%
2022/03/01	1	15.80	5	15.95	16.00	-4	3,578	-0.11%
2022/02/25	3	15.80	0	0.00	15.70	3	3,584	0.08%
2022/02/24	8	15.91	0	0.00	15.75	8	3,581	0.22%
2022/02/22	3.4	16.10	0	0.00	16.05	3.4	3,614	0.09%
2022/02/17	1	16.30	0	0.00	16.30	1	3,875	0.03%
2022/02/16	0	0.00	1	16.40	16.35	-1	3,905	-0.03%
2022/02/14	1	16.30	0	0.00	16.25	1	3,939	0.03%
2022/02/09	0.7	16.90	0	0.00	16.80	0.7	4,128	0.02%
2022/02/07	0	0.00	1	16.60	16.55	-1	4,117	-0.02%
2022/01/26	10	16.25	0	0.00	16.15	10	4,087	0.24%
2022/01/24	2	16.15	0	0.00	16.35	2	4,037	0.05%
2022/01/21	11	16.51	0	0.00	16.45	11	4,014	0.27%
2022/01/20	2	16.58	0	0.00	16.75	2	3,959	0.05%
2022/01/17	20	16.85	0	0.00	16.85	20	3,856	0.52%
2022/01/14	40	17.10	0	0.00	17.10	40	3,787	1.06%
2022/01/13	103	17.20	34	17.14	17.25	69	3,746	1.84%	大買/
2022/01/12	0	0.00	2	16.98	16.95	-2	3,653	-0.05%
2022/01/11	0	0.00	1	17.00	17.00	-1	3,611	-0.03%
2022/01/10	0	0.00	1	17.00	16.95	-1	3,550	-0.03%
2022/01/07	11	16.85	30	17.05	16.85	-19	3,504	-0.54%
2022/01/05	5	16.86	0	0.00	16.90	5	3,444	0.15%
2022/01/04	2	16.90	0	0.00	16.95	2	3,433	0.06%
2022/01/03	0	0.00	5	17.02	16.95	-5	3,413	-0.15%
2021/12/30	0	0.00	1	16.90	16.95	-1	3,322	-0.03%
2021/12/29	0	0.00	0.6	16.85	16.90	-0.6	3,309	-0.02%
2021/12/28	1	16.75	0	0.00	16.75	1	3,293	0.03%
2021/12/22	1	16.40	0	0.00	16.40	1	3,322	0.03%
2021/12/17	3	16.40	0	0.00	16.40	3	3,289	0.09%
2021/12/14	10	16.50	0	0.00	16.40	10	3,425	0.29%
2021/12/13	3	16.70	0	0.00	16.75	3	3,396	0.09%
2021/12/10	4	16.75	0	0.00	16.75	4	3,389	0.12%
2021/12/09	1	16.65	0.2	16.65	16.70	0.8	3,390	0.02%
2021/12/08	10	16.75	6	16.75	16.60	4	3,382	0.12%
2021/12/07	1	16.30	0	0.00	16.45	1	3,319	0.03%
2021/11/30	6	16.23	0	0.00	16.15	6	3,326	0.18%
2021/11/25	0	0.00	0	16.65	16.65	0	3,253	0.00%
2021/11/19	0	0.00	7	16.69	16.70	-7	3,250	-0.22%
2021/11/18	0	0.00	31.1	16.74	16.80	-31.1	3,182	-0.98%
2021/11/17	1	16.45	13	16.37	16.50	-12	2,998	-0.40%
2021/11/16	0	0.00	1.2	16.14	16.15	-1.2	2,911	-0.04%
2021/11/15	3.2	16.05	10	16.13	16.10	-6.9	2,937	-0.23%
2021/11/12	1	15.90	0	0.00	15.95	1	2,970	0.03%
2021/11/10	8	15.69	0	0.00	15.70	8	3,100	0.26%
2021/11/08	0	0.00	1	15.60	15.70	-1	3,053	-0.03%
2021/11/05	0	0.00	1	15.20	15.25	-1	3,039	-0.03%
2021/11/04	5	15.25	0	0.00	15.20	5	3,097	0.16%
2021/10/25	10	15.25	0	0.00	15.30	10	3,663	0.27%
2021/10/22	10	15.35	0	0.00	15.35	10	3,866	0.26%
2021/10/21	0	0.00	8	15.40	15.50	-8	4,070	-0.20%
2021/10/14	1	14.85	1	14.85	14.85	0	4,545	0.00%
2021/10/06	0	0.00	1	14.90	15.00	-1	5,019	-0.02%
2021/10/01	0	0.00	15	14.95	14.95	-15	5,133	-0.29%
2021/09/24	0	0.00	5	15.30	15.30	-5	5,601	-0.09%
2021/09/22	6	14.91	2	14.95	14.95	4	5,777	0.07%
2021/09/13	0	0.00	5	15.55	15.60	-5	5,957	-0.08%
2021/09/10	1	15.20	0	0.00	15.30	1	6,058	0.02%
2021/09/07	5	15.30	0	0.00	15.30	5	6,218	0.08%
2021/09/06	0	0.00	1	15.50	15.40	-1	6,263	-0.02%
2021/09/03	5	15.75	0	0.00	15.70	5	6,267	0.08%
2021/09/02	0	0.00	4	15.90	15.70	-4	6,336	-0.06%
2021/09/01	0	0.00	5	15.95	15.85	-5	6,414	-0.08%
2021/08/31	0	0.00	4	15.75	15.85	-4	6,467	-0.06%
2021/08/30	0	0.00	12	15.87	15.85	-12	6,613	-0.18%
2021/08/27	0	0.00	10	15.70	15.70	-10	6,674	-0.15%
2021/08/23	7	15.14	0	0.00	15.15	7	6,982	0.10%
2021/08/20	0	0.00	3.5	14.99	14.95	-3.5	7,200	-0.05%
2021/08/19	0	0.00	6.2	14.99	15.00	-6.2	7,318	-0.08%
2021/08/18	4	14.90	8.6	15.02	15.35	-4.6	7,344	-0.06%
2021/08/17	5	14.80	0	0.00	14.75	5	7,374	0.07%
2021/08/16	12	14.83	0	0.00	14.75	12	7,425	0.16%
2021/08/13	8	15.28	0	0.00	15.25	8	7,547	0.11%
2021/08/12	7	15.58	2	15.55	15.60	5	7,632	0.07%
2021/08/11	5	15.64	2	15.65	15.65	3	7,764	0.04%
2021/08/10	14	16.00	0	0.00	15.95	14	7,977	0.18%
2021/08/09	1	16.05	5	16.20	16.20	-4	8,277	-0.05%
2021/08/05	1	15.95	0	0.00	15.85	1	8,802	0.01%
2021/08/04	2.1	15.90	0	0.00	15.95	2.1	9,585	0.02%
2021/08/03	5	15.75	45	15.75	15.75	-40	10,126	-0.39%
2021/08/02	15	15.90	0	0.00	15.90	15	10,576	0.14%
2021/07/30	8	16.03	1	16.10	16.00	7	10,694	0.07%
2021/07/29	30	17.13	2	17.18	17.20	28	10,756	0.26%
2021/07/28	4	16.95	1	17.10	17.05	3	10,864	0.03%
2021/07/27	15	17.23	0	0.00	17.20	15	11,249	0.13%
2021/07/26	6	17.68	0	0.00	17.50	6	11,528	0.05%
2021/07/23	13	17.64	1	17.65	17.70	12	12,031	0.10%
2021/07/22	0	0.00	1	17.45	17.45	-1	12,240	-0.01%
2021/07/21	0	0.00	1	17.55	17.40	-1	12,592	-0.01%
2021/07/20	1	17.55	1	17.60	17.45	0	13,084	0.00%
2021/07/19	6	17.76	0	0.00	17.80	6	13,321	0.05%
2021/07/16	8	17.66	5	17.67	17.70	3	14,103	0.02%
2021/07/15	2	17.45	0	0.00	17.60	2	14,383	0.01%
2021/07/14	0	0.00	2	17.10	17.25	-2	14,753	-0.01%
2021/07/13	0	0.00	5	17.25	17.20	-5	15,516	-0.03%
2021/07/12	2	17.38	2	17.30	17.35	0	15,851	0.00%
2021/07/09	0	0.00	2	17.20	17.25	-2	16,041	-0.01%
2021/07/08	4	17.30	3	17.35	17.30	1	16,191	0.01%
2021/07/07	6	17.40	12	17.33	17.15	-6	16,401	-0.04%
2021/07/06	3	17.33	7	17.41	17.45	-4	16,643	-0.02%
2021/07/05	3	17.13	2	17.08	17.20	1	16,652	0.01%
2021/07/01	25	16.99	17	17.20	16.95	8	16,780	0.05%
2021/06/30	0	0.00	5	16.95	16.95	-5	16,878	-0.03%
2021/06/29	5	16.65	2	16.70	16.65	3	16,922	0.02%
2021/06/28	0	0.00	9	16.86	16.85	-9	17,096	-0.05%
2021/06/25	2	16.75	0	0.00	16.70	2	17,300	0.01%
2021/06/24	8	16.75	8	16.70	16.85	0	17,433	0.00%
2021/06/23	0	0.00	5	16.50	16.50	-5	17,774	-0.03%
2021/06/22	3	16.37	5	16.40	16.35	-2	18,269	-0.01%
2021/06/21	15	16.14	51	16.07	16.10	-36	18,332	-0.20%
2021/06/18	4	16.50	1	16.55	16.40	3	18,345	0.02%
2021/06/16	3	16.60	0	0.00	16.55	3	18,454	0.02%
2021/06/15	10	16.65	4	16.70	16.65	6	18,507	0.03%
2021/06/11	5	16.83	0.5	16.75	16.75	4.5	18,488	0.02%
2021/06/10	7	16.71	0	0.00	16.80	7	18,535	0.04%
2021/06/09	1	16.90	0	0.00	16.75	1	18,714	0.01%
2021/06/08	2	17.03	1	17.15	17.00	1	18,820	0.01%
2021/06/07	6	17.08	13.1	17.15	17.10	-7.1	19,045	-0.04%
2021/06/04	1	17.60	34	17.54	17.50	-33	18,928	-0.17%
2021/06/03	1	17.70	2	17.75	17.75	-1	18,984	-0.01%
2021/06/02	1	17.75	51	17.80	17.70	-50	19,069	-0.26%
2021/06/01	1	17.50	6	17.47	17.70	-5	18,996	-0.03%
2021/05/31	8.1	17.55	6	17.77	17.50	2.1	18,961	0.01%
2021/05/28	0	0.00	2	17.65	17.65	-2	18,896	-0.01%
2021/05/27	0	0.00	1	17.00	17.20	-1	18,879	-0.01%
2021/05/26	1	16.80	0	0.00	16.95	1	18,956	0.01%
2021/05/25	5	16.78	0	0.00	16.80	5	19,022	0.03%
2021/05/24	1	16.75	10	16.40	16.65	-9	18,996	-0.05%
2021/05/21	18	16.49	0.3	16.45	16.65	17.7	18,932	0.09%
2021/05/19	14	16.05	0	0.00	16.25	14	18,665	0.08%
2021/05/18	1	16.20	0	0.00	16.20	1	18,597	0.01%
2021/05/17	10	15.42	9	15.16	15.00	1	18,403	0.01%
2021/05/14	34	16.27	20	16.36	16.20	14	18,194	0.08%
2021/05/13	17	16.34	21	16.09	16.10	-4	17,976	-0.02%
2021/05/12	79	16.99	76	16.61	16.40	3	17,636	0.02%
2021/05/11	53	18.15	3.1	18.13	17.95	49.9	16,906	0.30%
2021/05/10	63	18.46	10	18.61	18.55	53	16,422	0.32%
2021/05/07	12	18.35	2	18.45	18.60	10	15,989	0.06%
2021/05/06	9	18.56	0	0.00	18.45	9	15,900	0.06%
2021/05/05	12	18.39	14	18.25	18.45	-2	15,720	-0.01%
2021/05/04	25	17.97	14	17.67	18.05	11	15,494	0.07%
2021/05/03	27	19.14	0	0.00	18.95	27	14,976	0.18%
2021/04/29	2	19.03	17	19.09	19.30	-15	14,545	-0.10%
2021/04/28	10	18.65	0	0.00	18.45	10	14,027	0.07%
2021/04/27	44	18.80	0	0.00	18.75	44	13,826	0.32%
2021/04/26	10	18.74	13.3	18.93	18.95	-3.3	13,475	-0.02%
2021/04/23	5	18.32	0	0.00	18.40	5	13,019	0.04%
2021/04/22	9.5	18.69	19	18.91	18.50	-9.5	12,820	-0.07%
2021/04/21	12.5	18.20	9	18.27	18.45	3.5	12,099	0.03%
2021/04/20	14	18.21	2	18.38	18.30	12	11,991	0.10%
2021/04/19	21	18.65	17.1	18.60	18.95	3.9	11,847	0.03%
2021/04/16	5.1	17.34	2	17.53	17.70	3.1	11,440	0.03%
2021/04/15	0	0.00	50	16.77	16.80	-50	11,678	-0.43%
2021/04/14	2.5	16.36	57	16.43	16.45	-54.5	12,089	-0.45%
2021/04/13	9	16.64	9.1	16.49	16.35	-0.1	12,530	0.00%
2021/04/12	23	16.46	10	16.25	16.55	13	12,421	0.10%
2021/04/09	0	0.00	1	16.05	16.05	-1	12,301	-0.01%
2021/04/08	50	15.96	4	15.95	16.05	46	12,582	0.37%
2021/04/07	6	15.85	6	15.98	15.95	0	13,102	0.00%
2021/04/06	16	15.93	0	0.00	15.85	16	13,097	0.12%
2021/04/01	27	15.56	13	15.59	15.65	14	12,953	0.11%
2021/03/31	18	15.53	20	15.40	15.60	-2	12,884	-0.02%
2021/03/30	0	0.00	10	15.35	15.45	-10	12,676	-0.08%
2021/03/29	13	15.15	7	15.20	15.20	6	12,468	0.05%
2021/03/26	2	15.15	4	15.09	15.10	-2	12,538	-0.02%
2021/03/25	9	15.37	3	15.37	15.40	6	12,267	0.05%
2021/03/23	1	14.75	0	0.00	14.70	1	11,769	0.01%
2021/03/22	3	14.77	2	14.80	14.85	1	11,719	0.01%
2021/03/19	9	14.78	1	14.75	14.80	8	11,743	0.07%
2021/03/15	0	0.00	1	14.50	14.50	-1	11,914	-0.01%
2021/03/12	20	14.25	0	0.00	14.40	20	12,001	0.17%
2021/03/10	8	14.25	10	14.30	14.20	-2	12,004	-0.02%
2021/03/02	2	14.00	0	0.00	13.90	2	12,162	0.02%
2021/02/26	8	14.04	3	14.05	14.10	5	12,090	0.04%
2021/02/25	28	14.18	0	0.00	14.35	28	11,958	0.23%
2021/02/24	7	14.25	0	0.00	14.15	7	11,979	0.06%
2021/02/19	1	14.00	0	0.00	14.10	1	12,033	0.01%
2021/02/18	0	0.00	1	14.25	14.20	-1	12,008	-0.01%
2021/02/03	3	13.65	0	0.00	13.65	3	11,912	0.03%
2021/02/02	0	0.00	1	13.80	13.75	-1	11,963	-0.01%
2021/01/28	18	13.52	0	0.00	13.55	18	11,840	0.15%
2021/01/27	10	13.90	0	0.00	13.75	10	11,748	0.09%
2021/01/26	1	13.80	0	0.00	13.80	1	11,710	0.01%
2021/01/25	3	13.80	0	0.00	13.80	3	11,636	0.03%
2021/01/20	5	13.80	26	13.90	13.75	-21	11,437	-0.18%
2021/01/19	1	14.15	12	14.15	14.15	-11	11,285	-0.10%
2021/01/18	3	13.90	12.1	14.07	14.15	-9.1	11,226	-0.08%
2021/01/15	16	13.99	0	0.00	13.95	16	11,118	0.14%
2021/01/13	9	14.40	3	14.15	14.40	6	10,826	0.06%
2021/01/12	13	14.05	0	0.00	14.05	13	10,566	0.12%
2021/01/11	0	0.00	10	14.88	14.75	-10	10,218	-0.10%
2021/01/08	20	15.18	47	14.99	15.20	-27	9,826	-0.27%
2021/01/07	44	14.99	3	14.95	15.15	41	9,139	0.45%
2021/01/06	8	14.25	114	14.07	14.20	-106	8,507	-1.25%	大賣/鉅額交易
2021/01/05	35.5	14.00	16	13.86	13.90	19.5	7,848	0.25%
2020/12/31	43	13.79	3	13.65	13.55	40	7,479	0.53%
2020/12/30	10	14.20	15	13.75	14.10	-5	7,039	-0.07%
2020/12/29	0	0.00	10	13.35	13.35	-10	6,360	-0.16%
2020/12/28	20	13.25	1	13.15	13.30	19	6,271	0.30%
2020/12/24	1	12.95	0	0.00	13.00	1	6,143	0.02%
2020/12/23	5	12.75	0.1	12.80	12.85	4.9	6,139	0.08%
2020/12/22	22	13.33	11	13.48	12.80	11	6,121	0.18%
2020/12/21	0	0.00	2	13.15	13.15	-2	6,019	-0.03%
2020/12/18	3	12.72	0	0.00	12.70	3	5,895	0.05%
2020/12/17	1	12.75	1	12.80	12.80	0	5,856	0.00%
2020/12/16	0	0.00	1	12.65	12.70	-1	5,906	-0.02%
2020/12/14	1	12.85	0	0.00	12.80	1	5,965	0.02%
2020/12/11	1	12.75	100	12.90	12.90	-99	5,938	-1.67%
2020/12/10	1	12.95	1	13.00	12.85	0	6,029	0.00%
2020/12/09	102	12.87	0	0.00	12.80	102	5,909	1.73%	大買/鉅額交易
2020/12/08	15	12.80	0	0.00	12.70	15	5,777	0.26%
2020/12/07	20	12.90	4	12.95	13.00	16	5,465	0.29%
2020/12/04	0	0.00	1	12.50	12.60	-1	5,196	-0.02%
2020/12/03	3	12.50	4	12.41	12.45	-1	5,046	-0.02%
2020/12/02	20	12.20	0	0.00	12.20	20	4,923	0.41%
2020/11/27	0	0.00	1	11.90	11.90	-1	4,693	-0.02%
2020/11/26	11	11.90	0	0.00	11.95	11	4,766	0.23%
2020/11/24	1	11.75	0	0.00	11.80	1	4,849	0.02%
2020/11/20	0	0.00	1	11.70	11.70	-1	4,659	-0.02%
2020/11/19	0	0.00	5	11.65	11.55	-5	4,556	-0.11%
2020/11/18	0	0.00	23	11.48	11.55	-23	4,477	-0.51%
2020/11/16	0	0.00	10	11.45	11.45	-10	4,629	-0.22%
2020/11/13	0	0.00	20	11.25	11.30	-20	4,668	-0.43%
2020/11/12	1	11.40	1	11.25	11.30	0	4,721	0.00%
2020/11/11	2	11.50	6	11.42	11.50	-4	4,734	-0.08%
2020/11/10	0	0.00	50	11.30	11.20	-50	4,640	-1.08%
2020/11/09	50	11.15	30	11.12	11.15	20	4,884	0.41%
2020/10/27	0	0.00	5	10.90	10.95	-5	6,529	-0.08%
2020/10/20	5	10.80	0	0.00	10.90	5	7,853	0.06%
2020/10/19	5	10.85	0	0.00	10.90	5	7,920	0.06%
2020/10/14	5	10.80	0	0.00	10.85	5	8,253	0.06%
2020/10/12	0.5	10.90	0	0.00	10.95	0.5	8,407	0.01%
2020/10/06	10	10.90	0	0.00	10.95	10	8,750	0.11%
2020/09/28	5.5	10.80	5	10.80	10.85	0.5	9,830	0.01%
2020/09/24	10	10.58	0	0.00	10.60	10	9,984	0.10%
2020/09/23	0	0.00	1	10.85	10.90	-1	9,808	-0.01%
2020/09/17	0	0.00	5	11.30	11.30	-5	9,470	-0.05%
2020/09/15	0	0.00	20	11.15	11.30	-20	9,497	-0.21%
2020/09/11	5	10.80	0	0.00	10.90	5	9,386	0.05%
2020/09/10	5	10.90	1	10.95	10.95	4	9,350	0.04%
2020/09/08	0	0.00	10	11.15	11.05	-10	9,411	-0.11%
2020/09/07	1	11.10	0	0.00	11.10	1	9,421	0.01%
2020/09/04	0	0.00	10	10.80	10.85	-10	9,366	-0.11%
2020/09/03	18	10.96	0	0.00	10.90	18	9,363	0.19%
2020/09/02	10	11.05	4	11.15	11.05	6	9,342	0.06%
2020/09/01	1	11.15	5	11.09	11.10	-4	9,365	-0.04%
2020/08/31	2	11.10	6	11.15	11.00	-4	9,247	-0.04%
2020/08/21	0	0.00	1.3	10.74	10.70	-1.3	8,987	-0.01%
2020/08/20	0	0.00	7	10.61	10.60	-7	8,927	-0.08%
2020/08/19	11	10.95	18.1	10.90	10.85	-7.1	8,802	-0.08%
2020/08/18	0	0.00	14	10.90	10.85	-14	8,734	-0.16%
2020/08/17	0	0.00	90	10.75	10.75	-90	8,713	-1.03%
2020/08/14	25	10.89	0	0.00	10.85	25	8,622	0.29%
2020/08/13	24	10.93	5	11.00	10.90	19	8,510	0.22%
2020/08/12	3	11.75	0	0.00	11.80	3	8,192	0.04%
2020/08/11	7	11.83	10.7	11.80	11.80	-3.7	7,939	-0.05%
2020/08/07	0	0.00	6	11.90	11.75	-6	7,414	-0.08%
2020/08/06	0	0.00	22	11.90	11.75	-22	7,151	-0.31%
2020/08/05	8	11.80	8	11.81	11.80	0	6,955	0.00%
2020/08/04	8	11.65	0	0.00	11.70	8	6,782	0.12%
2020/07/31	3	11.95	7	11.85	11.90	-4	6,653	-0.06%
2020/07/30	6	11.94	46.4	11.86	12.00	-40.4	6,447	-0.63%
2020/07/29	7	11.64	3	11.55	11.60	4	6,059	0.07%
2020/07/28	32	11.42	0	0.00	11.35	32	5,953	0.54%
2020/07/27	10	11.60	6	11.82	11.60	4	5,733	0.07%
2020/07/23	11	11.60	0	0.00	11.60	11	5,176	0.21%
2020/07/22	17	11.75	6	11.75	11.75	11	5,104	0.22%
2020/07/17	15	11.40	0	0.00	11.40	15	4,734	0.32%
2020/07/16	0	0.00	1	11.50	11.50	-1	4,659	-0.02%
2020/07/15	2	11.40	0	0.00	11.40	2	4,603	0.04%
2020/07/13	11	11.56	10	11.65	11.70	1	4,457	0.02%
2020/07/10	6	11.83	4	11.70	11.70	2	4,318	0.05%
2020/07/09	20	11.73	11	11.65	11.60	9	3,928	0.23%
2020/07/08	30	11.15	0	0.00	11.15	30	3,510	0.85%
2020/07/07	7	10.95	0	0.00	11.00	7	3,400	0.21%
2020/07/06	15	10.88	2	10.80	10.90	13	3,321	0.39%
2020/06/23	0	0.00	3	10.40	10.45	-3	3,280	-0.09%
2020/06/12	3	10.08	0	0.00	10.10	3	3,039	0.10%
2020/06/10	0	0.00	5	10.48	10.45	-5	2,991	-0.17%
2020/06/05	2	10.20	0	0.00	10.20	2	2,976	0.07%
2020/06/04	16	10.22	0	0.00	10.15	16	2,992	0.53%
2020/06/02	0	0.00	10	10.05	10.10	-10	2,983	-0.34%
2020/05/20	6	9.97	0	0.00	9.95	6	2,909	0.21%
2020/05/19	6	10.00	0	0.00	9.98	6	2,905	0.21%
2020/05/18	0	0.00	21	10.00	9.98	-21	2,887	-0.73%
2020/05/15	4	9.92	0	0.00	9.96	4	2,865	0.14%
2020/05/14	15	9.98	0	0.00	9.93	15	2,841	0.53%
2020/05/13	1	9.95	1	10.00	9.99	0	2,829	0.00%
2020/05/04	2	9.67	0	0.00	9.66	2	2,801	0.07%
2020/04/30	1	9.83	0	0.00	9.82	1	2,775	0.04%
2020/04/27	0	0.00	2	9.45	9.45	-2	2,842	-0.07%
2020/04/24	0.2	9.31	0	0.00	9.31	0.2	2,830	0.01%
2020/04/23	0	0.00	1	9.30	9.30	-1	2,837	-0.04%
2020/04/22	1	9.23	0	0.00	9.24	1	2,829	0.04%
2020/04/21	2	9.28	0	0.00	9.16	2	2,817	0.07%
2020/04/20	2	9.45	0	0.00	9.40	2	2,803	0.07%
2020/04/17	5	9.58	2	9.51	9.47	3	2,797	0.11%
2020/04/16	3	9.50	0	0.00	9.46	3	2,769	0.11%
2020/04/15	1	9.52	5	9.56	9.58	-4	2,749	-0.15%
2020/04/14	2	9.45	3	9.42	9.42	-1	2,745	-0.04%
2020/04/13	5	9.35	0	0.00	9.37	5	2,722	0.18%
2020/04/10	1	9.36	0	0.00	9.36	1	2,752	0.04%
2020/03/31	0	0.00	22	9.31	9.38	-22	4,072	-0.54%
2020/03/30	20	9.06	0	0.00	9.21	20	4,065	0.49%
2020/03/27	5	9.02	5	9.19	9.19	0	4,072	0.00%
2020/03/18	3	8.30	0	0.00	8.30	3	4,612	0.07%
2020/03/16	2	8.60	0	0.00	8.52	2	4,672	0.04%
2020/03/13	2	8.54	0	0.00	8.70	2	4,672	0.04%
2020/03/09	2	9.64	1	9.64	9.64	1	4,800	0.02%
2020/03/04	2	9.92	0	0.00	9.92	2	4,970	0.04%
2020/03/02	10	9.78	0	0.00	9.81	10	5,117	0.20%
2020/02/10	3	10.00	0	0.00	10.05	3	6,818	0.04%
2020/02/06	0	0.00	2	10.30	10.30	-2	6,942	-0.03%
2020/02/03	2	9.97	74	9.98	10.10	-72	7,021	-1.03%
2020/01/30	2	10.20	0	0.00	10.15	2	6,969	0.03%
2020/01/09	1	10.40	0	0.00	10.45	1	7,161	0.01%
2020/01/03	2	10.65	0	0.00	10.60	2	7,219	0.03%
2020/01/02	22	10.84	0	0.00	10.75	22	7,258	0.30%
2019/12/31	0	0.00	31	11.12	11.25	-31	6,988	-0.44%
2019/12/30	0	0.00	4.1	10.82	10.90	-4.1	6,052	-0.07%
2019/12/27	0	0.00	2	10.75	10.80	-2	5,857	-0.03%
2019/12/20	1	10.65	4	10.88	10.65	-3	5,698	-0.05%
2019/12/19	0	0.00	7	10.83	10.90	-7	5,572	-0.13%
2019/12/18	0	0.00	5.7	10.77	10.85	-5.7	5,472	-0.10%
2019/12/17	0	0.00	4	10.66	10.70	-4	5,344	-0.07%
2019/12/16	0	0.00	0.3	10.50	10.55	-0.3	5,157	-0.01%
2019/12/09	3	10.40	1	10.35	10.45	2	5,042	0.04%
2019/12/06	2	10.35	5	10.39	10.35	-3	4,970	-0.06%
2019/12/04	3	10.48	0	0.00	10.50	3	4,903	0.06%
2019/12/03	0	0.00	10.4	10.55	10.55	-10.4	4,839	-0.21%
2019/12/02	0	0.00	2	10.55	10.55	-2	4,829	-0.04%
2019/11/29	0	0.00	6	10.47	10.60	-6	4,779	-0.13%
2019/11/28	2	10.35	0	0.00	10.45	2	4,701	0.04%
2019/11/27	5	10.43	4	10.40	10.40	1	4,734	0.02%
2019/11/26	0	0.00	2	10.70	10.45	-2	4,629	-0.04%
2019/11/25	10	10.45	2	10.45	10.60	8	4,508	0.18%
2019/11/22	0	0.00	5	10.40	10.45	-5	4,376	-0.11%
2019/11/20	0	0.00	5	10.16	10.25	-5	4,210	-0.12%
2019/11/19	0	0.00	3	10.02	10.10	-3	4,127	-0.07%
2019/11/18	0	0.00	12	9.96	9.92	-12	3,930	-0.31%
2019/11/15	0	0.00	2	9.85	9.81	-2	3,754	-0.05%
2019/11/13	3	9.78	0	0.00	9.81	3	3,575	0.08%
2019/11/12	0	0.00	3	9.80	9.80	-3	3,658	-0.08%
2019/11/11	0	0.00	2	9.64	9.54	-2	3,420	-0.06%
2019/11/08	10	9.64	2	9.64	9.63	8	3,410	0.23%
2019/11/07	0	0.00	7	9.59	9.55	-7	3,791	-0.18%
2019/11/06	0	0.00	13	9.52	9.55	-13	3,762	-0.35%
2019/11/05	0	0.00	2	9.43	9.42	-2	3,665	-0.05%
2019/11/04	0	0.00	5	9.37	9.39	-5	3,684	-0.14%
2019/10/31	0	0.00	1	9.24	9.20	-1	3,658	-0.03%
2019/10/25	0	0.00	1	9.25	9.23	-1	3,655	-0.03%
2019/10/24	0.3	9.20	0	0.00	9.23	0.3	3,640	0.01%
2019/10/22	2	9.16	0	0.00	9.18	2	3,623	0.06%
2019/10/21	6	9.16	0	0.00	9.16	6	3,632	0.17%
2019/10/18	0	0.00	2	9.19	9.15	-2	3,604	-0.06%
2019/10/16	0	0.00	2.2	9.03	9.06	-2.2	3,376	-0.07%
2019/10/03	0	0.00	0.4	8.89	8.89	-0.4	3,206	-0.01%
2019/09/27	0	0.00	5	8.84	8.81	-5	3,226	-0.15%
2019/09/26	4	8.87	0	0.00	8.86	4	3,214	0.12%
2019/09/25	1	8.90	0	0.00	8.92	1	3,192	0.03%
2019/09/23	0	0.00	0.9	9.02	9.03	-0.9	3,155	-0.03%
2019/09/16	0.2	9.05	5	9.04	9.05	-4.8	3,075	-0.16%
2019/09/04	5	8.77	0	0.00	8.85	5	2,955	0.17%
2019/08/28	0	0.00	0.3	8.72	8.75	-0.3	2,863	-0.01%
2019/08/15	2	8.80	0	0.00	8.82	2	2,734	0.07%
2019/08/12	13	9.01	2	9.07	9.04	11	2,504	0.44%
2019/08/06	10	9.11	0	0.00	9.19	10	2,031	0.49%
2019/08/05	14	9.27	0	0.00	9.24	14	1,993	0.70%
2019/07/26	0	0.00	2	9.57	9.55	-2	2,157	-0.09%
2019/07/18	0	0.00	2.2	9.54	9.53	-2.2	2,201	-0.10%
2019/07/17	0	0.00	1.6	9.50	9.55	-1.6	2,210	-0.07%
2019/07/12	0	0.00	0	9.50	9.50	0	2,174	0.00%
2019/07/11	2	9.50	16	9.49	9.50	-14	2,183	-0.64%
2019/06/21	0	0.00	0.1	9.37	9.39	-0.1	2,701	0.00%
2019/06/05	1	9.28	0	0.00	9.29	1	3,668	0.03%
2019/05/21	0	0.00	2	9.18	9.25	-2	3,997	-0.05%
2019/05/20	0.2	9.13	0	0.00	9.13	0.2	3,994	0.01%
2019/05/17	0.1	9.14	0	0.00	9.14	0.1	4,021	0.00%
2019/05/16	0.1	9.19	0	0.00	9.19	0.1	4,016	0.00%
2019/05/15	0.1	9.21	0	0.00	9.21	0.1	4,031	0.00%
2019/05/14	2.1	9.19	0	0.00	9.20	2.1	4,048	0.05%
2019/05/13	0.1	9.29	0	0.00	9.29	0.1	4,006	0.00%
2019/05/09	0	0.00	2	9.31	9.35	-2	3,975	-0.05%
2019/05/08	2	9.30	0	0.00	9.36	2	3,947	0.05%
2019/05/07	2	9.28	0	0.00	9.28	2	3,794	0.05%
2019/05/03	0	0.00	3	9.40	9.41	-3	3,728	-0.08%
2019/05/02	0	0.00	4	9.40	9.41	-4	3,691	-0.11%
2019/04/30	2	9.29	0	0.00	9.30	2	3,635	0.06%
2019/04/29	3	9.31	0	0.00	9.30	3	3,608	0.08%
2019/04/23	3	9.35	0	0.00	9.35	3	3,583	0.08%
2019/04/11	1	9.43	0	0.00	9.42	1	3,496	0.03%
2019/04/10	0	9.45	0	0.00	9.45	0	3,485	0.00%
2019/04/08	1	9.40	0	0.00	9.42	1	3,425	0.03%
2019/04/01	2	9.50	0.3	9.45	9.45	1.7	3,119	0.05%
2019/03/28	0.2	9.61	1	9.64	9.65	-0.8	3,046	-0.03%
2019/03/27	0	0.00	1	9.60	9.62	-1	2,976	-0.03%
2019/03/25	5	9.46	0	0.00	9.47	5	2,888	0.17%
2019/03/21	3	9.66	0	0.00	9.65	3	2,741	0.11%
2019/03/20	0	0.00	0.5	9.69	9.72	-0.5	2,562	-0.02%
2019/03/18	0	0.00	4	9.72	9.75	-4	2,339	-0.17%
2019/03/14	2	9.65	1.1	9.61	9.60	0.9	2,066	0.04%
2019/03/12	0	0.00	4	9.71	9.56	-4	1,902	-0.21%
2019/03/11	3	9.66	4	9.69	9.69	-1	1,830	-0.05%
2019/03/08	7	9.40	0	0.00	9.47	7	1,797	0.39%
2019/03/06	10	9.28	0	0.00	9.29	10	1,651	0.61%
2019/03/05	6	9.29	0	0.00	9.26	6	1,653	0.36%
2019/02/27	0	0.00	2	9.25	9.26	-2	1,592	-0.13%
2019/02/26	0	0.00	2	9.24	9.23	-2	1,569	-0.13%
2019/02/25	0	0.00	8	9.20	9.24	-8	1,546	-0.52%
2019/02/20	0	0.00	6	9.20	9.20	-6	1,401	-0.43%
2019/02/19	0	0.00	4	9.19	9.20	-4	1,376	-0.29%
2019/01/21	0	0.00	20	9.10	9.12	-20	1,424	-1.40%
2019/01/14	2	8.97	0	0.00	9.00	2	1,512	0.13%
2019/01/09	0	0.00	7	9.13	9.14	-7	1,672	-0.42%
2018/12/21	8	8.91	0	0.00	8.89	8	2,121	0.38%
2018/12/20	4	8.95	0	0.00	8.94	4	2,101	0.19%
2018/12/19	7	9.00	0	0.00	8.98	7	2,107	0.33%
2018/12/17	2	9.09	0	0.00	9.10	2	2,073	0.10%
2018/12/11	4	9.12	0	0.00	9.15	4	2,109	0.19%
2018/12/05	2	9.28	0	0.00	9.21	2	2,142	0.09%
2018/12/03	0	0.00	6	9.44	9.44	-6	2,217	-0.27%
2018/11/20	2	9.29	0	0.00	9.28	2	2,373	0.08%
2018/11/19	20	9.31	2	9.32	9.35	18	2,492	0.72%
2018/11/16	0.3	9.26	0	0.00	9.30	0.3	2,636	0.01%
2018/11/14	2	9.11	0	0.00	9.15	2	2,717	0.07%
2018/11/08	0	0.00	10	9.40	9.36	-10	2,771	-0.36%
2018/11/07	0	0.00	15	9.33	9.38	-15	2,755	-0.54%
2018/11/06	0	0.00	4	9.31	9.30	-4	2,828	-0.14%
2018/11/02	0	0.00	1.1	9.21	9.20	-1.1	2,919	-0.04%
2018/10/31	3	9.26	0	0.00	9.24	3	3,043	0.10%
2018/10/26	0	0.00	10	9.07	9.27	-10	3,111	-0.32%
2018/10/17	6	9.36	0	0.00	9.33	6	3,060	0.20%
2018/10/11	2	9.56	0	0.00	9.37	2	2,898	0.07%
2018/10/08	1	10.05	0	0.00	10.05	1	2,728	0.04%
2018/10/03	2	10.20	0	0.00	10.20	2	2,685	0.07%
2018/10/02	4	10.26	0	0.00	10.25	4	2,684	0.15%
2018/09/21	0	0.00	5	10.40	10.40	-5	2,939	-0.17%
2018/09/20	5	10.30	0	0.00	10.30	5	2,903	0.17%
2018/09/17	0	0.00	5	10.35	10.30	-5	2,909	-0.17%
2018/09/13	0	0.00	10	10.25	10.30	-10	2,905	-0.34%
2018/08/27	0.6	10.45	0	0.00	10.45	0.6	3,284	0.02%
2018/08/16	2	11.10	0	0.00	11.15	2	3,093	0.06%
2018/08/15	14	11.16	0	0.00	11.15	14	3,060	0.46%
2018/08/14	0	0.00	15	11.20	11.20	-15	3,076	-0.49%
2018/08/13	14	11.16	0	0.00	11.15	14	3,122	0.45%
2018/08/10	2	11.30	0	0.00	11.40	2	3,062	0.07%
2018/08/09	7	11.29	0	0.00	11.30	7	3,007	0.23%
2018/08/07	21	11.19	0	0.00	11.25	21	2,946	0.71%
2018/08/06	10	11.33	0	0.00	11.25	10	2,939	0.34%
2018/08/03	1	11.25	5	11.30	11.35	-4	2,925	-0.14%
2018/08/01	0	0.00	5	11.25	11.30	-5	2,809	-0.18%
2018/07/30	0	0.00	20	11.06	11.15	-20	2,731	-0.73%
2018/07/06	20	10.75	0	0.00	10.75	20	2,967	0.67%
2018/07/03	15	11.02	0	0.00	11.00	15	2,923	0.51%
2018/06/22	0.9	11.25	0	0.00	11.25	0.9	2,792	0.03%
2018/06/21	1	11.30	0	0.00	11.30	1	2,841	0.04%
2018/06/20	15	11.23	0	0.00	11.25	15	2,868	0.52%
2018/06/15	5	11.40	0	0.00	11.25	5	2,787	0.18%
2018/06/14	20	11.56	0	0.00	11.40	20	2,694	0.74%
2018/06/12	10	11.55	0	0.00	11.65	10	2,652	0.38%
2018/06/06	0	0.00	6	11.55	11.60	-6	2,541	-0.24%
2018/06/05	0	0.00	5	11.50	11.50	-5	2,457	-0.20%
2018/05/22	0	0.00	10	11.40	11.35	-10	2,381	-0.42%
2018/05/09	10	11.20	0	0.00	11.20	10	2,613	0.38%
2018/05/08	1	11.20	0	0.00	11.25	1	2,638	0.04%
2018/04/26	0	0.00	1	11.10	11.05	-1	2,972	-0.03%
2018/04/25	1	11.10	18	11.10	11.10	-17	3,051	-0.56%
2018/04/24	0	0.00	1	11.15	11.20	-1	3,192	-0.03%
2018/04/23	13	11.10	0	0.00	11.10	13	3,203	0.41%
2018/04/20	1	11.05	0	0.00	11.10	1	3,268	0.03%
2018/04/17	4	11.15	0	0.00	11.10	4	3,218	0.12%
2018/04/16	1	11.30	12	11.35	11.20	-11	3,215	-0.34%
2018/04/12	0	11.25	0	0.00	11.25	0	3,254	0.00%
2018/04/11	30	11.35	0	0.00	11.30	30	3,314	0.91%
2018/03/27	15	11.30	0	0.00	11.20	15	3,533	0.42%
2018/03/26	1	11.15	1	11.10	11.05	0	3,531	0.00%
2018/03/16	2	11.20	0	0.00	11.20	2	3,804	0.05%
2018/03/09	0	0.00	2	11.20	11.30	-2	3,934	-0.05%
2018/03/05	2.6	11.21	0	0.00	11.10	2.6	4,771	0.05%
2018/02/23	0	0.00	3	11.50	11.45	-3	4,850	-0.06%
2018/02/09	0	0.00	2	11.05	11.05	-2	5,020	-0.04%
2018/02/06	17	10.84	0	0.00	10.95	17	4,889	0.35%
2018/02/05	5	11.60	0	0.00	11.65	5	4,742	0.11%
2018/02/02	0	0.00	1	11.95	11.95	-1	4,693	-0.02%
2018/01/30	10	12.00	0	0.00	12.00	10	4,661	0.21%
2018/01/26	0	0.00	3	12.07	12.10	-3	4,498	-0.07%
2018/01/25	0	0.00	1	11.95	11.95	-1	4,423	-0.02%
2018/01/24	1	11.90	0	0.00	11.95	1	4,415	0.02%
2018/01/19	0	0.00	5	11.90	11.85	-5	4,269	-0.12%
2018/01/16	0	0.00	2	11.65	11.70	-2	3,966	-0.05%
2018/01/12	5	11.50	0	0.00	11.50	5	4,006	0.12%
2018/01/09	10	11.50	0	0.00	11.50	10	3,996	0.25%
2018/01/04	5	11.20	0	0.00	11.20	5	3,927	0.13%
2018/01/02	5	11.40	0	0.00	11.40	5	3,768	0.13%