耿鼎 (1524)-群益金鼎-彰化券商分點個股進出

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

耿鼎

(1524)

可現股當沖

股價
34.65
漲跌
▼0.90
漲幅
-2.53%
成交量
4,994張
產業
上市汽車類股
198人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

耿鼎 (1524)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/22	1.1	35.57	0	0.00	35.55	1.1	7,781	0.01%
2024/05/21	1	35.80	0	0.00	35.90	1	8,012	0.01%
2024/05/20	0	0.00	2	36.20	35.60	-2	8,033	-0.02%
2024/05/16	2	35.75	0	0.00	35.40	2	8,057	0.02%
2024/05/15	2	36.08	1	36.50	35.90	1	8,175	0.01%
2024/05/14	11	35.81	6	36.14	35.60	5	8,086	0.06%
2024/05/13	12.3	36.91	3	37.70	37.00	9.3	7,935	0.12%
2024/05/10	2	35.93	2	37.08	37.20	0	7,560	0.00%
2024/05/09	1	35.25	2	35.25	35.40	-1	7,300	-0.01%
2024/05/08	1.6	37.41	0	0.00	37.10	1.6	7,172	0.02%
2024/05/06	6.1	37.08	5	37.00	36.90	1.1	7,086	0.02%
2024/05/03	4	36.38	3	36.42	36.00	1	7,050	0.01%
2024/05/02	3	36.73	9	35.55	36.50	-6	7,049	-0.09%
2024/04/30	0	0.00	1	34.00	34.20	-1	6,902	-0.01%
2024/04/29	2	34.50	0	0.00	34.45	2	6,894	0.03%
2024/04/25	1	34.80	0	0.00	34.90	1	6,882	0.01%
2024/04/22	10	33.80	0	0.00	33.70	10	6,932	0.14%
2024/04/19	2.5	34.93	1	35.80	34.35	1.5	6,926	0.02%
2024/04/18	1	35.65	4	35.99	36.05	-3	6,896	-0.04%
2024/04/16	4	33.85	0	0.00	33.30	4	6,847	0.06%
2024/04/15	1	36.20	0	0.00	36.10	1	6,773	0.01%
2024/04/12	4	36.95	3	36.98	36.75	1	6,737	0.01%
2024/04/11	0	0.00	2	35.85	35.65	-2	6,660	-0.03%
2024/04/10	6	37.10	0	0.00	37.10	6	6,661	0.09%
2024/04/09	1	37.75	1	37.50	37.30	0	6,645	0.00%
2024/04/03	1	37.50	2	37.80	37.85	-1	6,545	-0.02%
2024/04/02	1	37.65	7	37.58	37.45	-6	6,454	-0.09%
2024/04/01	3	37.42	3	37.45	37.05	0	6,346	0.00%
2024/03/29	1	37.10	2	36.55	36.25	-1	6,146	-0.02%
2024/03/28	10	36.85	6	36.65	36.80	4	6,132	0.07%
2024/03/27	1	34.75	1	34.90	35.60	0	6,083	0.00%
2024/03/22	1	35.80	1	36.05	35.65	0	6,211	0.00%
2024/03/21	2	36.58	2	37.05	36.15	0	6,299	0.00%
2024/03/20	1	36.20	1	36.65	36.65	0	6,406	0.00%
2024/03/19	0	0.00	2	36.90	36.60	-2	6,813	-0.03%
2024/03/18	11	36.76	20	37.04	37.15	-9	7,186	-0.13%
2024/03/15	4	35.85	9	35.60	35.25	-5	7,458	-0.07%
2024/03/14	13	36.54	7	35.98	35.80	6	9,099	0.07%
2024/03/13	8.1	35.62	4	35.49	35.85	4.1	10,740	0.04%
2024/03/12	0	0.00	4.3	35.81	36.10	-4.3	10,643	-0.04%
2024/03/11	2	32.68	2	33.00	32.85	0	10,516	0.00%
2024/03/08	2	33.03	0	0.00	32.65	2	10,568	0.02%
2024/03/07	1	33.45	1	33.25	33.25	0	10,592	0.00%
2024/03/06	4	35.16	0	0.00	34.40	4	10,571	0.04%
2024/03/05	3	34.73	4	34.70	34.50	-1	10,538	-0.01%
2024/03/04	1	35.80	0	0.00	35.40	1	10,468	0.01%
2024/03/01	7	36.36	4.6	36.19	36.10	2.4	10,409	0.02%
2024/02/29	8	36.36	8	36.18	36.30	0	10,345	0.00%
2024/02/27	44	36.05	45	36.44	35.80	-1	10,066	-0.01%
2024/02/26	4	34.74	4	34.70	34.70	0	9,441	0.00%
2024/02/23	3	34.42	3	33.93	33.85	0	9,436	0.00%
2024/02/22	18	35.09	7	34.77	34.80	11	9,562	0.12%
2024/02/21	0	0.00	6	33.92	34.15	-6	9,530	-0.06%
2024/02/20	0	0.00	1	33.60	33.50	-1	9,691	-0.01%
2024/02/19	0	0.00	1	34.25	33.85	-1	9,922	-0.01%
2024/02/16	1	33.65	0.3	34.05	33.90	0.7	10,048	0.01%
2024/02/15	0	0.00	5	32.20	32.25	-5	9,915	-0.05%
2024/02/05	0	0.00	0.2	30.90	30.80	-0.2	9,937	0.00%
2024/02/01	5	30.85	0	0.00	30.80	5	10,126	0.05%
2024/01/24	2	30.73	2	30.68	30.75	0	11,385	0.00%
2024/01/23	0.2	30.75	0.4	30.75	30.85	-0.2	12,003	0.00%
2024/01/18	0	0.00	15	29.40	29.65	-15	13,542	-0.11%
2024/01/17	0	0.00	1.6	29.70	29.40	-1.6	15,254	-0.01%
2024/01/15	1	30.45	1	30.60	30.70	0	15,751	0.00%
2024/01/12	0	0.00	0.3	30.60	30.30	-0.3	16,113	0.00%
2024/01/11	0	0.00	1	31.30	31.00	-1	16,475	-0.01%
2024/01/09	0	0.00	4	32.08	32.25	-4	16,656	-0.02%
2024/01/04	1	33.35	5	32.45	32.50	-4	17,141	-0.02%
2024/01/03	7	33.25	5	33.30	33.20	2	17,183	0.01%
2024/01/02	5	33.63	1	33.60	33.75	4	17,288	0.02%
2023/12/29	1	33.30	1	33.30	33.45	0	17,348	0.00%
2023/12/28	1	32.90	0	0.00	33.05	1	17,391	0.01%
2023/12/27	1	32.75	1	32.65	32.55	0	17,405	0.00%
2023/12/26	3	33.13	2	32.90	32.75	1	17,451	0.01%
2023/12/25	0	0.00	0.1	32.85	32.60	-0.1	17,452	0.00%
2023/12/22	11	33.67	2.2	33.51	33.25	8.9	17,514	0.05%
2023/12/21	0	0.00	2	33.65	33.75	-2	18,092	-0.01%
2023/12/20	1	34.35	1	34.20	34.10	0	18,216	0.00%
2023/12/19	1	33.80	4	33.76	34.10	-3	18,190	-0.02%
2023/12/18	5	34.53	1	34.60	34.40	4	18,139	0.02%
2023/12/15	3	36.65	6	35.76	35.10	-3	18,077	-0.02%
2023/12/14	13.8	37.05	5	37.40	36.45	8.8	17,987	0.05%
2023/12/13	5	37.46	11.1	37.46	37.95	-6.1	17,565	-0.03%
2023/12/12	11.1	36.71	16	37.43	36.70	-4.9	17,254	-0.03%
2023/12/11	56.4	38.09	52	38.11	37.25	4.4	17,208	0.03%
2023/12/08	184	34.55	178.2	34.95	36.50	5.8	16,807	0.03%	大買/大賣/
2023/12/07	0	0.00	3.5	32.89	33.20	-3.5	15,541	-0.02%
2023/12/06	0	0.00	2	30.20	30.20	-2	15,389	-0.01%
2023/12/04	3	29.77	2	30.00	29.70	1	15,418	0.01%
2023/11/29	3	30.10	10	29.98	30.05	-7	15,278	-0.05%
2023/11/28	0	0.00	2	29.95	29.95	-2	15,313	-0.01%
2023/11/27	7	29.50	2	29.45	29.25	5	15,292	0.03%
2023/11/22	1	30.95	1	30.85	30.70	0	15,137	0.00%
2023/11/21	43	31.15	10	31.56	30.80	33	15,042	0.22%
2023/11/20	34	31.05	49	31.36	31.40	-15	14,791	-0.10%
2023/11/17	13	30.81	4	30.68	30.75	9	14,540	0.06%
2023/11/16	42	30.67	40	30.66	30.55	2	14,327	0.01%
2023/11/15	2	29.85	19	29.71	29.85	-17	14,029	-0.12%
2023/11/10	0	0.00	7	28.26	27.80	-7	13,665	-0.05%
2023/11/09	2	29.13	6	28.88	28.70	-4	13,528	-0.03%
2023/11/08	5	28.97	4	28.90	29.20	1	13,452	0.01%
2023/11/07	2	28.68	7	28.79	28.65	-5	13,297	-0.04%
2023/11/06	3	29.62	8	29.44	29.20	-5	13,147	-0.04%
2023/11/03	6	30.89	7	30.74	30.60	-1	12,939	-0.01%
2023/11/02	6	30.33	13	30.37	30.70	-7	12,539	-0.06%
2023/11/01	3	30.65	6	30.00	30.30	-3	12,305	-0.02%
2023/10/31	34	31.25	15	30.66	30.15	19	12,031	0.16%
2023/10/30	2	29.93	9	29.77	29.95	-7	11,385	-0.06%
2023/10/27	17	29.88	18	30.07	30.30	-1	11,158	-0.01%
2023/10/26	25	29.44	28	29.37	29.90	-3	10,624	-0.03%
2023/10/25	35	30.55	74	30.23	28.40	-39	9,792	-0.40%
2023/10/24	39	28.16	13	27.91	29.50	26	8,074	0.32%
2023/10/23	13	26.82	47	26.95	26.85	-34	7,617	-0.45%
2023/10/20	51	27.13	34	27.32	27.55	17	7,510	0.23%
2023/10/19	23	27.58	16	27.24	27.20	7	7,136	0.10%
2023/10/18	4	26.73	2	26.50	26.40	2	6,727	0.03%
2023/10/17	15	26.93	2	26.45	26.45	13	6,612	0.20%
2023/10/16	2	26.30	1	26.35	26.75	1	6,455	0.02%
2023/10/13	25	26.70	2	27.03	27.25	23	6,322	0.36%
2023/10/12	1	26.85	84	26.82	27.10	-83	6,138	-1.35%
2023/10/11	0	0.00	10.2	26.36	26.00	-10.2	5,910	-0.17%
2023/10/06	4	26.79	2	26.95	26.55	2	5,836	0.03%
2023/10/05	16	26.56	5	26.65	26.40	11	5,690	0.19%
2023/10/04	3	26.48	3	26.32	26.35	0	5,561	0.00%
2023/10/03	44	26.05	0	0.00	26.00	44	5,447	0.81%
2023/10/02	0	0.00	12	26.10	26.10	-12	5,375	-0.22%
2023/09/27	1	25.75	4	25.86	26.15	-3	5,258	-0.06%
2023/09/26	38	26.52	37	26.55	26.10	1	5,177	0.02%
2023/09/25	4	25.51	3	25.53	26.25	1	4,504	0.02%
2023/09/22	1	25.30	1	25.10	25.30	0	4,343	0.00%
2023/09/21	34	24.48	2	24.43	24.50	32	4,260	0.75%
2023/09/20	1	25.55	0	0.00	24.55	1	4,215	0.02%
2023/09/19	9	25.59	6	25.13	24.90	3	4,173	0.07%
2023/09/18	0	0.00	5	25.28	25.30	-5	4,043	-0.12%
2023/09/15	9	25.52	23	25.58	25.35	-14	3,981	-0.35%
2023/09/14	8	26.11	2	26.20	26.10	6	3,821	0.16%
2023/09/13	37	26.88	68.3	26.75	26.20	-31.3	3,356	-0.93%
2023/09/12	14.3	25.19	9	25.07	25.25	5.3	2,103	0.25%
2023/09/11	0	0.00	3.5	23.39	23.40	-3.5	1,635	-0.21%
2023/09/07	27.1	23.41	1	23.40	23.35	26.1	1,875	1.39%
2023/09/05	0.1	22.65	8.4	22.60	22.65	-8.3	1,975	-0.42%
2023/09/04	5	22.74	3	22.70	22.75	2	2,218	0.09%
2023/09/01	40.4	22.71	2	22.80	22.70	38.4	2,196	1.75%
2023/08/31	0	0.00	1	21.95	22.00	-1	2,137	-0.05%
2023/08/23	0	21.00	0	0.00	20.75	0	2,305	0.00%
2023/08/22	1	20.85	0	0.00	20.85	1	2,320	0.04%
2023/08/14	0	0.00	20	20.58	20.20	-20	2,345	-0.85%
2023/08/10	1	20.95	8	21.14	20.90	-7	2,351	-0.30%
2023/08/07	0	0.00	5.2	21.80	21.75	-5.2	2,398	-0.22%
2023/07/31	0	0.00	14	22.16	22.05	-14	2,463	-0.57%
2023/07/28	2	22.60	2	22.70	22.40	0	2,475	0.00%
2023/07/19	0	0.00	1	22.30	21.85	-1	2,575	-0.04%
2023/07/18	2	22.45	0	0.00	22.25	2	2,631	0.08%
2023/07/17	0	0.00	3	22.35	22.65	-3	2,682	-0.11%
2023/07/14	4	22.51	0	0.00	22.40	4	2,704	0.15%
2023/07/07	0	0.00	0.1	23.45	23.15	-0.1	2,893	0.00%
2023/07/05	0.1	24.15	1	24.25	23.90	-0.9	2,965	-0.03%
2023/07/04	23	24.03	2	24.25	24.35	21	3,034	0.69%
2023/06/28	0	0.00	5	23.70	23.55	-5	3,154	-0.16%
2023/06/26	0	0.00	4	24.10	23.95	-4	3,295	-0.12%
2023/06/21	4	24.35	0	0.00	24.35	4	3,436	0.12%
2023/06/16	0	0.00	2	24.35	24.25	-2	4,560	-0.04%
2023/06/15	2	24.45	2	24.55	24.50	0	4,559	0.00%
2023/06/14	5	24.99	2	25.10	25.00	3	4,740	0.06%
2023/06/13	3.3	25.02	7	24.84	24.75	-3.7	4,603	-0.08%
2023/06/12	3.1	23.87	0	0.00	23.90	3.1	4,470	0.07%
2023/06/09	0	0.00	4	25.23	24.75	-4	4,444	-0.09%
2023/06/08	9	24.67	30	24.89	24.45	-21	4,412	-0.48%
2023/06/06	2	23.15	0	0.00	23.15	2	4,590	0.04%
2023/06/05	0.2	23.70	0	0.00	23.50	0.2	4,738	0.00%
2023/06/02	10	23.40	0	23.40	23.30	10	4,780	0.21%
2023/05/31	2.1	23.84	0	0.00	23.50	2.1	4,788	0.04%
2023/05/30	2	23.23	3	23.00	23.60	-1	4,739	-0.02%
2023/05/29	2	22.30	0	0.00	22.35	2	4,687	0.04%
2023/05/26	4	22.00	6	21.95	21.90	-2	4,732	-0.04%
2023/05/25	0	0.00	4	22.25	22.25	-4	4,755	-0.08%
2023/05/22	0	0.00	1	22.70	22.70	-1	5,000	-0.02%
2023/05/19	0	0.00	30	22.40	22.30	-30	5,015	-0.60%
2023/05/17	0	0.00	16	22.40	22.25	-16	5,044	-0.32%
2023/05/16	0	0.00	2	22.30	22.25	-2	5,067	-0.04%
2023/05/15	2	21.80	0	0.00	21.80	2	5,099	0.04%
2023/05/12	12.5	22.05	0	0.00	22.15	12.5	5,172	0.24%
2023/05/11	12.5	22.05	0	0.00	21.85	12.5	5,255	0.24%
2023/05/10	10	22.50	10	22.80	22.75	0	5,271	0.00%
2023/05/09	1	22.80	5	22.65	22.65	-4	5,340	-0.07%
2023/05/08	31	23.40	0	0.00	23.20	31	5,574	0.56%
2023/05/05	0	0.00	2	23.65	23.50	-2	5,633	-0.04%
2023/05/04	0	0.00	1	23.30	23.30	-1	5,799	-0.02%
2023/05/02	1	23.80	0	0.00	23.70	1	6,089	0.02%
2023/04/28	3	23.77	3	23.77	23.70	0	6,106	0.00%
2023/04/27	2	23.13	4	23.40	23.35	-2	6,101	-0.03%
2023/04/26	5	22.96	1	23.20	23.30	4	6,096	0.07%
2023/04/24	11.1	24.07	0	0.00	24.05	11.1	6,064	0.18%
2023/04/21	2	24.03	0	0.00	23.75	2	6,067	0.03%
2023/04/20	3	24.85	0	0.00	24.60	3	6,074	0.05%
2023/04/14	1	25.50	0	0.00	25.50	1	6,025	0.02%
2023/04/13	3.1	25.55	9	25.40	25.30	-5.9	6,034	-0.10%
2023/04/12	1	26.60	1	26.70	26.55	0	6,169	0.00%
2023/04/11	0	0.00	2	26.60	26.45	-2	6,235	-0.03%
2023/04/10	4	26.49	1	26.50	26.40	3	6,552	0.05%
2023/04/07	2	26.65	24.1	26.35	26.55	-22.1	6,570	-0.34%
2023/04/06	3.1	25.90	20	25.75	25.75	-16.9	6,525	-0.26%
2023/03/31	1	25.95	0	0.00	26.05	1	6,501	0.02%
2023/03/30	2	26.18	0	0.00	26.15	2	6,467	0.03%
2023/03/28	4.1	25.85	3	25.50	25.60	1.1	6,448	0.02%
2023/03/27	4	26.55	2	26.55	26.35	2	6,403	0.03%
2023/03/24	7	26.55	2	26.55	26.35	5	6,368	0.08%
2023/03/23	2	27.40	27	27.35	27.00	-25	6,265	-0.40%
2023/03/22	55	27.61	37	27.19	27.25	18	6,032	0.30%
2023/03/21	19	26.89	8.1	26.73	26.85	10.9	5,553	0.20%
2023/03/20	0.1	25.75	1	25.70	25.70	-0.9	5,283	-0.02%
2023/03/17	38	25.77	18	25.64	25.70	20	5,295	0.38%
2023/03/16	3	24.62	2	24.48	24.50	1	5,061	0.02%
2023/03/14	0	0.00	2	25.30	25.30	-2	5,154	-0.04%
2023/03/13	0	24.85	0	0.00	25.25	0	5,216	0.00%
2023/03/10	5	25.92	4	25.65	25.70	1	5,201	0.02%
2023/03/09	7	25.54	2	25.73	25.35	5	5,315	0.09%
2023/03/08	4	25.88	7	25.66	25.75	-3	6,070	-0.05%
2023/03/07	3	25.33	1	24.95	25.40	2	6,464	0.03%
2023/03/06	2	24.75	0	0.00	24.75	2	6,504	0.03%
2023/03/01	1	24.15	2	24.20	24.30	-1	6,703	-0.01%
2023/02/24	2	24.80	2	24.88	24.70	0	6,721	0.00%
2023/02/23	0	0.00	2	25.30	25.25	-2	6,752	-0.03%
2023/02/22	1	25.55	6	25.58	25.40	-5	6,799	-0.07%
2023/02/21	14	25.65	9	25.73	26.05	5	6,858	0.07%
2023/02/20	6	25.02	4	24.93	24.95	2	6,835	0.03%
2023/02/17	2	24.93	17	24.95	24.90	-15	6,912	-0.22%
2023/02/16	0	0.00	8	25.10	25.05	-8	7,093	-0.11%
2023/02/15	4	25.09	8	25.05	24.85	-4	7,149	-0.06%
2023/02/14	1	25.20	0	0.00	24.90	1	7,173	0.01%
2023/02/13	2	24.90	5	24.76	25.00	-3	7,209	-0.04%
2023/02/10	15	25.28	8	25.24	25.10	7	7,248	0.10%
2023/02/09	6	26.24	5	26.10	25.85	1	7,256	0.01%
2023/02/08	5	26.13	4	26.05	25.95	1	7,286	0.01%
2023/02/07	34	26.17	9	26.17	26.10	25	7,275	0.34%
2023/02/06	35	26.10	2	26.35	26.30	33	7,289	0.45%
2023/02/03	0	0.00	2	25.45	25.25	-2	7,083	-0.03%
2023/02/02	5	25.82	19	25.97	25.75	-14	7,080	-0.20%
2023/02/01	23	25.48	12	25.23	25.75	11	6,967	0.16%
2023/01/31	2	24.65	0	0.00	24.80	2	6,799	0.03%
2023/01/30	2	24.10	8	24.19	24.20	-6	6,790	-0.09%
2023/01/17	1	23.35	0	0.00	23.35	1	6,815	0.01%
2023/01/16	0	0.00	1	23.35	23.35	-1	6,876	-0.01%
2023/01/13	1	23.70	0	0.00	23.30	1	6,978	0.01%
2023/01/10	0	0.00	2	24.43	24.10	-2	7,145	-0.03%
2023/01/09	2	23.98	2	23.95	23.95	0	7,170	0.00%
2023/01/06	1	23.90	1	24.00	23.95	0	7,274	0.00%
2023/01/05	1	24.25	5	24.72	24.05	-4	7,410	-0.05%
2023/01/04	1	24.95	1	24.90	24.65	0	7,468	0.00%
2023/01/03	1	24.60	3	24.93	24.70	-2	7,535	-0.03%
2022/12/30	7	25.03	11	25.10	24.85	-4	7,565	-0.05%
2022/12/29	5	24.15	3	24.47	24.60	2	7,516	0.03%
2022/12/28	21	25.05	12	25.13	24.80	9	7,568	0.12%
2022/12/27	1	23.80	5	24.15	24.25	-4	7,320	-0.05%
2022/12/26	1	23.55	2	23.55	23.60	-1	7,332	-0.01%
2022/12/23	0	0.00	2	22.65	22.90	-2	7,488	-0.03%
2022/12/22	1	23.05	1	22.90	23.10	0	7,703	0.00%
2022/12/21	1	22.75	0	0.00	22.80	1	7,876	0.01%
2022/12/20	4	23.29	0	0.00	22.85	4	7,991	0.05%
2022/12/19	3	23.92	2	23.80	23.80	1	8,141	0.01%
2022/12/16	4	24.75	1	24.60	24.60	3	8,428	0.04%
2022/12/15	5	25.38	0	0.00	25.40	5	8,633	0.06%
2022/12/14	1	25.15	2	25.08	25.00	-1	8,753	-0.01%
2022/12/13	1	24.60	0	0.00	24.55	1	8,873	0.01%
2022/12/12	1	25.25	4	25.13	25.05	-3	8,979	-0.03%
2022/12/09	9	24.65	0	0.00	24.50	9	9,281	0.10%
2022/12/08	1	25.10	1	25.05	25.05	0	9,631	0.00%
2022/12/07	1	25.05	2	24.65	24.90	-1	9,954	-0.01%
2022/12/06	2	25.48	6	25.76	25.45	-4	10,634	-0.04%
2022/12/05	12	26.33	2	26.50	26.20	10	10,714	0.09%
2022/12/02	6	26.79	0	0.00	26.60	6	10,828	0.06%
2022/12/01	4	27.09	34	27.04	26.75	-30	10,859	-0.28%
2022/11/30	34	27.17	44	27.24	26.95	-10	10,792	-0.09%
2022/11/29	35	26.23	19	26.21	26.80	16	10,174	0.16%
2022/11/28	0	0.00	5	24.27	24.40	-5	9,875	-0.05%
2022/11/25	2	23.90	0	0.00	23.65	2	10,053	0.02%
2022/11/24	5	23.95	9	23.53	24.20	-4	10,508	-0.04%
2022/11/23	1	23.65	0	0.00	23.60	1	11,528	0.01%
2022/11/22	1	23.74	1	23.45	23.35	0	13,332	0.00%
2022/11/21	6	23.99	6	23.87	23.85	0	14,248	0.00%
2022/11/18	6	23.82	31	24.05	23.60	-25	14,954	-0.17%
2022/11/17	1	24.05	0	0.00	23.85	1	15,224	0.01%
2022/11/16	32	23.43	3	23.28	23.15	29	15,422	0.19%
2022/11/15	1	23.30	4	23.54	23.40	-3	15,586	-0.02%
2022/11/14	10	23.67	1	23.25	23.80	9	15,984	0.06%
2022/11/11	2	22.78	31	22.95	22.50	-29	16,260	-0.18%
2022/11/10	1	22.40	1	22.80	22.30	0	17,623	0.00%
2022/11/09	1	22.95	2	23.18	22.95	-1	18,361	-0.01%
2022/11/08	2	23.05	2	23.28	22.80	0	19,312	0.00%
2022/11/07	1	22.75	5	22.88	22.80	-4	20,064	-0.02%
2022/11/04	1	22.50	2	22.75	22.85	-1	21,064	0.00%
2022/11/03	1	22.30	0	0.00	22.30	1	22,463	0.00%
2022/11/02	2	22.15	3	22.45	22.35	-1	23,695	0.00%
2022/11/01	1	21.95	1	21.50	21.95	0	24,213	0.00%
2022/10/31	4	21.39	10	21.40	21.30	-6	25,130	-0.02%
2022/10/28	2	20.83	1	20.60	20.60	1	26,580	0.00%
2022/10/27	10	21.25	0	0.00	21.50	10	28,727	0.03%
2022/10/26	1	20.95	0	0.00	20.95	1	33,079	0.00%
2022/10/25	1	21.30	0	0.00	21.05	1	34,654	0.00%
2022/10/24	1	21.95	2	22.18	21.65	-1	35,735	0.00%
2022/10/21	6	21.90	4	21.81	21.70	2	36,265	0.01%
2022/10/20	0	0.00	1	21.85	21.70	-1	36,363	0.00%
2022/10/19	2	22.95	2	22.85	22.25	0	36,460	0.00%
2022/10/18	1	22.90	1	22.85	22.85	0	36,559	0.00%
2022/10/17	2	22.60	2	22.38	22.85	0	37,121	0.00%
2022/10/14	1	23.75	11	23.76	23.50	-10	37,356	-0.03%
2022/10/13	3	23.50	0	0.00	22.20	3	37,555	0.01%
2022/10/12	3	24.05	4	23.83	24.05	-1	37,694	0.00%
2022/10/11	3	23.80	4	23.93	23.75	-1	38,411	0.00%
2022/10/07	1	25.30	0	0.00	25.30	1	39,006	0.00%
2022/10/06	3	25.77	1	25.75	25.75	2	39,949	0.01%
2022/10/05	10	25.74	3	25.87	25.60	7	40,450	0.02%
2022/10/03	4	24.96	6	25.14	24.95	-2	42,214	0.00%
2022/09/30	5	24.36	5	24.72	25.25	0	42,620	0.00%
2022/09/29	3	25.38	7	25.27	25.40	-4	42,705	-0.01%
2022/09/28	7	24.90	16	24.47	24.00	-9	42,782	-0.02%
2022/09/27	6	25.52	3	25.55	26.00	3	42,960	0.01%
2022/09/26	1	25.60	30	25.95	25.25	-29	43,086	-0.07%
2022/09/23	38	27.76	31	28.07	27.05	7	43,240	0.02%
2022/09/22	24	28.07	21	28.11	28.10	3	43,277	0.01%
2022/09/21	16	28.12	18	27.63	27.50	-2	43,676	0.00%
2022/09/20	28	27.44	10	27.25	27.70	18	43,916	0.04%
2022/09/19	3	27.78	3	27.60	27.15	0	44,367	0.00%
2022/09/16	3	28.05	10	27.92	27.95	-7	44,831	-0.02%
2022/09/15	19	28.16	9	27.83	27.80	10	45,357	0.02%
2022/09/14	14	27.46	4	27.85	28.25	10	45,478	0.02%
2022/09/13	59	27.91	45	27.73	27.95	14	45,852	0.03%
2022/09/12	12	26.30	11	26.34	26.40	1	45,748	0.00%
2022/09/08	13	26.48	16	26.41	26.30	-3	46,444	-0.01%
2022/09/07	4	26.41	3	26.38	26.35	1	47,626	0.00%
2022/09/06	4	26.68	8	26.83	26.55	-4	48,692	-0.01%
2022/09/05	13	26.95	18	26.98	27.05	-5	51,176	-0.01%
2022/09/02	13	28.22	14	28.23	28.00	-1	51,905	0.00%
2022/09/01	10	28.36	3	28.35	28.15	7	51,864	0.01%
2022/08/31	9	28.58	7	28.64	28.30	2	51,682	0.00%
2022/08/30	58	29.20	41	29.11	28.60	17	51,291	0.03%
2022/08/29	113	29.17	70	29.17	29.40	43	50,367	0.09%	大買/
2022/08/26	4	27.95	43.2	28.76	29.25	-39.2	48,589	-0.08%
2022/08/25	6	27.08	10	27.38	26.60	-4	47,742	-0.01%
2022/08/24	11	26.49	12	26.43	26.60	-1	47,050	0.00%
2022/08/23	9.1	26.09	6	26.18	26.45	3.1	46,763	0.01%
2022/08/22	14	25.85	3.2	25.74	25.75	10.9	46,580	0.02%
2022/08/19	15	26.95	5	26.61	26.45	10	46,438	0.02%
2022/08/18	19	26.63	27	26.58	26.85	-8	46,139	-0.02%
2022/08/17	19	27.42	24	27.40	26.55	-5	45,820	-0.01%
2022/08/16	27	26.74	33	26.79	26.65	-6	45,687	-0.01%
2022/08/15	35.2	26.21	11	26.07	26.60	24.2	47,549	0.05%
2022/08/12	32	26.17	51	25.92	25.85	-19	48,897	-0.04%
2022/08/11	40	26.08	24	25.78	25.45	16	50,721	0.03%
2022/08/10	25	26.68	29	26.54	26.20	-4	50,516	-0.01%
2022/08/09	50	26.07	40	25.77	25.90	10	49,539	0.02%
2022/08/08	11	24.36	15	24.73	25.25	-4	48,753	-0.01%
2022/08/05	52	25.11	37	24.98	24.95	15	48,700	0.03%
2022/08/04	41	24.83	31	25.27	24.15	10	48,290	0.02%
2022/08/03	61	26.27	30	25.93	25.50	31	47,629	0.07%
2022/08/02	41	26.40	64	26.27	26.85	-23	46,183	-0.05%
2022/08/01	42	24.50	117.2	25.04	25.90	-75.2	42,566	-0.18%	大賣/
2022/07/29	14	22.51	18.3	23.41	23.55	-4.3	41,474	-0.01%
2022/07/28	14	21.96	18	21.78	21.45	-4	40,654	-0.01%
2022/07/27	8.3	21.16	21.3	21.28	21.40	-13	40,160	-0.03%
2022/07/26	0.1	20.45	0	0.00	21.00	0.1	39,943	0.00%
2022/07/25	0.2	20.81	1	21.15	20.85	-0.8	39,764	0.00%
2022/07/22	19	21.59	8.1	21.62	21.40	11	39,621	0.03%
2022/07/21	2	21.20	5	20.97	21.25	-3	38,973	-0.01%
2022/07/20	0.1	21.32	5	21.05	21.05	-5	38,626	-0.01%
2022/07/19	0	0.00	9	21.55	21.15	-9	38,296	-0.02%
2022/07/18	14	21.95	9	21.88	21.80	5	37,993	0.01%
2022/07/15	14	21.42	11	21.34	21.50	3	37,182	0.01%
2022/07/14	38	21.38	27	21.34	21.40	11	36,486	0.03%
2022/07/13	14	20.73	12	20.73	20.60	2	35,456	0.01%
2022/07/12	19	20.04	19	19.56	19.70	0	34,802	0.00%
2022/07/11	44	21.24	59	20.96	20.85	-15	34,331	-0.04%
2022/07/08	5	20.01	4	20.60	20.80	1	32,719	0.00%
2022/07/07	0	0.00	7	18.84	18.95	-7	32,220	-0.02%
2022/07/06	17	18.86	0	0.00	18.20	17	31,933	0.05%
2022/07/05	10	18.98	10	19.05	19.25	0	31,660	0.00%
2022/07/04	5	18.47	5	18.24	18.20	0	31,282	0.00%
2022/07/01	1	18.95	1	17.85	17.95	0	31,008	0.00%
2022/06/30	3	19.18	3.4	19.15	19.10	-0.4	30,641	0.00%
2022/06/29	32.4	20.81	28	20.67	20.30	4.4	30,269	0.01%
2022/06/28	12	20.72	20	20.48	20.15	-8	29,605	-0.03%
2022/06/27	25	20.36	21	20.42	20.65	4	29,190	0.01%
2022/06/24	11	19.85	17.5	19.95	20.10	-6.5	28,552	-0.02%
2022/06/23	86.5	19.47	75	19.63	19.65	11.5	27,913	0.04%
2022/06/22	10	19.28	23.3	18.99	18.50	-13.3	26,992	-0.05%
2022/06/21	17	19.78	14	19.88	19.75	3	26,464	0.01%
2022/06/20	17	20.32	15	20.12	19.35	2	25,718	0.01%
2022/06/17	30	21.17	30	20.63	21.45	0	25,034	0.00%
2022/06/16	40.3	21.28	21.1	21.20	21.10	19.2	24,155	0.08%
2022/06/15	25	21.65	28.3	21.40	20.30	-3.3	22,735	-0.01%
2022/06/14	62.3	22.96	77	22.99	21.70	-14.8	21,487	-0.07%
2022/06/13	65	22.70	53	23.13	23.45	12	18,643	0.06%
2022/06/10	15	20.49	5	21.07	21.35	10	17,641	0.06%
2022/06/09	2	20.20	1	19.95	20.10	1	17,424	0.01%
2022/06/08	6	20.50	16.3	20.46	20.25	-10.3	17,317	-0.06%
2022/06/07	8.3	20.57	2	20.50	21.10	6.3	17,173	0.04%
2022/06/06	0	0.00	2	19.35	19.80	-2	16,947	-0.01%
2022/06/02	2	20.00	12	20.14	19.70	-10	16,874	-0.06%
2022/06/01	1	19.35	0.4	19.60	19.80	0.6	16,748	0.00%
2022/05/31	1	19.75	1	19.20	19.20	0	16,641	0.00%
2022/05/30	4.1	19.26	2	19.80	19.80	2.1	16,565	0.01%
2022/05/27	1	18.80	3	18.82	18.90	-2	16,411	-0.01%
2022/05/26	5	18.77	33.5	18.81	18.65	-28.5	16,270	-0.18%
2022/05/25	4.3	19.75	16	19.66	19.60	-11.8	16,038	-0.07%
2022/05/24	11	20.06	14	19.91	19.95	-3	15,873	-0.02%
2022/05/23	68	20.96	92.9	20.60	20.10	-24.9	14,560	-0.17%
2022/05/20	161	19.14	180.1	18.54	19.35	-19.1	11,916	-0.16%	大買/大賣/
2022/05/19	134.1	16.85	133.8	16.45	17.60	0.3	9,551	0.00%	大買/大賣/
2022/05/18	22	15.70	18.1	15.51	16.00	3.9	6,888	0.06%
2022/05/17	14	14.54	13	14.32	14.55	1	5,994	0.02%
2022/05/16	25	14.37	14	14.26	14.15	11	5,443	0.20%
2022/05/13	8	13.69	10	13.83	14.10	-2	4,942	-0.04%
2022/05/12	15	13.86	18	13.69	13.15	-3	4,382	-0.07%
2022/05/11	59	14.73	27	14.78	13.90	32	3,809	0.84%
2022/05/10	10	14.37	23.9	13.99	14.50	-13.9	2,945	-0.47%
2022/05/09	14	14.43	8	14.42	14.00	6	2,165	0.28%
2022/05/06	32.5	13.32	22	13.42	13.90	10.5	1,354	0.78%
2022/05/05	10	12.60	25	12.78	12.90	-15	779	-1.92%
2022/05/04	6	11.39	10	11.64	11.75	-4	445	-0.90%
2022/04/29	0	0.00	1	10.95	10.75	-1	334	-0.30%
2022/04/13	50	11.16	0	0.00	11.10	50	301	16.58%
2022/04/07	0	10.75	0	0.00	10.65	0	299	0.00%
2022/03/25	1	10.70	0	0.00	10.65	1	344	0.29%
2022/03/11	0	0.00	5	10.30	10.35	-5	586	-0.85%
2022/02/24	0	0.00	2	10.20	10.20	-2	593	-0.34%
2022/02/11	3	10.45	0	0.00	10.40	3	590	0.51%
2022/01/25	0	0.00	3	10.05	10.05	-3	590	-0.51%
2022/01/14	0	0.00	2	10.38	10.30	-2	578	-0.35%
2022/01/13	0	0.00	2	10.65	10.65	-2	570	-0.35%
2021/12/29	0	0.00	1	11.15	11.15	-1	490	-0.20%
2021/12/15	2	11.15	0	0.00	11.15	2	433	0.46%
2021/12/09	0	0.00	6	11.25	11.20	-6	349	-1.72%
2021/12/08	8	11.27	0	0.00	11.25	8	329	2.43%
2021/12/07	19	11.33	74	11.12	11.30	-55	297	-18.52%
2021/12/06	119	10.22	46	10.57	10.55	73	178	40.83%	大買/
2021/12/01	0.2	10.15	0	0.00	10.10	0.2	177	0.11%
2021/11/24	1	10.05	0	0.00	10.10	1	260	0.38%
2021/11/22	0.2	10.10	0	0.00	10.05	0.2	266	0.07%
2021/11/09	0	0.00	8	10.20	10.25	-8	264	-3.02%
2021/11/03	0.1	10.10	0	0.00	10.05	0.1	278	0.04%
2021/10/27	5	9.98	0	0.00	9.95	5	288	1.74%
2021/10/21	3	9.97	0	0.00	9.95	3	307	0.98%
2021/10/07	0.1	9.90	0	0.00	9.80	0.1	390	0.03%
2021/09/29	0	0.00	9.2	9.87	9.84	-9.2	459	-2.00%
2021/09/27	0	10.00	0	0.00	9.93	0	476	0.00%
2021/09/14	0	9.94	0	0.00	9.91	0	552	0.01%
2021/07/30	0	0.00	2	10.45	10.40	-2	641	-0.31%
2021/07/28	0	0.00	1	10.45	10.40	-1	663	-0.15%
2021/07/26	0	0.00	13	10.83	10.85	-13	747	-1.74%
2021/07/19	4	10.94	0	0.00	10.95	4	1,028	0.39%
2021/07/15	3	11.10	10	11.30	11.05	-7	1,139	-0.61%
2021/07/13	3	10.80	0	0.00	10.75	3	1,188	0.25%
2021/07/12	3	10.90	0	0.00	10.75	3	1,198	0.25%
2021/07/09	0	0.00	5	10.80	10.75	-5	1,197	-0.42%
2021/07/08	45	11.15	30	11.08	11.00	15	1,213	1.24%
2021/07/07	0.2	10.60	0	0.00	10.50	0.2	1,224	0.02%
2021/07/05	5	10.87	10	10.85	10.85	-5	1,319	-0.38%
2021/07/01	10	10.50	0	0.00	10.50	10	1,337	0.75%
2021/06/25	0.1	10.60	0	0.00	10.55	0.1	1,568	0.01%
2021/05/18	0.1	9.25	0	0.00	9.48	0.1	2,117	0.00%
2021/05/14	3	9.38	0	0.00	9.30	3	2,112	0.14%
2021/05/12	0	0.00	3	9.50	9.66	-3	2,104	-0.14%
2021/05/07	3	10.70	0	0.00	10.65	3	2,079	0.14%
2021/05/06	10	10.64	0	0.00	10.60	10	2,104	0.48%
2021/04/29	1	12.20	1	12.90	12.00	0	2,452	0.00%
2021/04/28	0	0.00	5	11.95	12.50	-5	2,401	-0.21%
2021/04/27	7	11.89	16	11.93	11.75	-9	2,372	-0.38%
2021/04/22	3	11.70	1	12.10	11.60	2	2,443	0.08%
2021/04/20	0	0.00	7	11.91	11.95	-7	2,560	-0.27%
2021/04/19	0	0.00	4	11.65	11.65	-4	2,994	-0.13%
2021/04/14	0	0.00	3	10.95	10.95	-3	3,091	-0.10%
2021/04/13	4	11.60	0	0.00	11.25	4	3,075	0.13%
2021/04/09	0	0.00	27	11.38	11.35	-27	2,962	-0.91%
2021/04/08	25	11.44	0	0.00	11.45	25	3,014	0.83%
2021/04/07	0	0.00	80	11.48	11.50	-80	3,052	-2.62%
2021/04/06	2	11.40	12	11.40	11.35	-10	3,039	-0.33%
2021/03/30	3	11.50	0	0.00	11.80	3	2,966	0.10%
2021/03/29	1	10.90	0	0.00	11.20	1	2,805	0.04%
2021/03/26	0	0.00	1	10.95	11.00	-1	2,796	-0.04%
2021/03/25	0	11.30	0	0.00	11.00	0	2,791	0.00%
2021/03/24	1	11.10	0	0.00	11.10	1	2,763	0.04%
2021/03/23	0	0.00	8	10.70	10.70	-8	2,731	-0.29%
2021/03/22	8	10.70	0	0.00	10.70	8	2,722	0.29%
2021/03/16	0	0.00	5	10.95	10.90	-5	2,683	-0.19%
2021/03/08	0	0.00	10	10.80	10.70	-10	2,649	-0.38%
2021/03/05	1	10.90	0	0.00	10.85	1	2,648	0.04%
2021/02/26	2	11.20	0	0.00	11.20	2	2,616	0.08%
2021/02/25	13	11.95	4	11.89	11.65	9	2,577	0.35%
2021/02/24	2	11.00	1	11.10	11.00	1	2,364	0.04%
2021/02/23	1	10.60	0	0.00	10.55	1	2,206	0.05%
2021/01/26	2	11.55	0	0.00	11.40	2	1,954	0.10%
2021/01/20	1	10.85	0	0.00	10.70	1	1,528	0.07%
2021/01/18	5	11.80	11	11.75	11.75	-6	1,462	-0.41%
2021/01/14	12	11.89	12	11.88	12.40	0	1,269	0.00%
2021/01/13	0.6	11.70	11	11.75	11.80	-10.4	1,165	-0.89%
2021/01/12	11	12.35	2	12.35	12.35	9	1,026	0.88%
2021/01/11	11	11.01	0	0.00	11.25	11	530	2.07%
2021/01/06	3	10.17	3	10.00	10.05	0	374	0.00%
2020/12/30	10	10.19	5	10.30	10.45	5	278	1.80%
2020/12/29	0	0.00	5	9.99	9.99	-5	221	-2.25%
2020/12/28	4	9.92	0	0.00	10.10	4	212	1.89%
2020/12/14	0.4	9.62	1	9.62	9.62	-0.6	188	-0.33%
2020/12/04	0.6	9.90	0	0.00	9.81	0.6	330	0.19%
2020/12/03	3	9.86	0	0.00	9.92	3	327	0.92%
2020/12/02	2	9.86	0.9	9.89	9.89	1.1	325	0.33%
2020/11/30	1	9.84	0	0.00	9.94	1	321	0.31%
2020/11/26	1	9.73	0	0.00	9.85	1	317	0.32%
2020/09/01	1	10.05	0	0.00	9.85	1	624	0.16%
2020/07/13	0	0.00	2	9.48	10.10	-2	429	-0.47%
2020/07/09	2	10.45	0	0.00	9.99	2	386	0.52%
2020/06/23	0	0.00	5	8.90	8.90	-5	254	-1.97%
2020/06/18	0	0.00	15	8.89	8.90	-15	278	-5.38%
2020/06/16	0	0.00	3	8.89	8.88	-3	294	-1.02%
2020/06/11	0	0.00	3	8.84	8.87	-3	327	-0.92%
2020/05/27	10	8.88	20	8.90	8.87	-10	322	-3.10%
2020/05/15	10	8.80	0	0.00	8.85	10	316	3.16%
2020/05/14	0	0.00	2	8.70	8.65	-2	311	-0.64%
2020/04/13	3	8.43	0	0.00	8.41	3	288	1.04%
2020/04/09	2	8.39	0	0.00	8.40	2	283	0.70%
2020/04/08	8	8.82	0	0.00	8.83	8	275	2.90%
2020/03/27	5	8.46	0	0.00	8.65	5	237	2.10%
2020/03/26	0	0.00	2	8.38	8.36	-2	222	-0.90%
2020/03/25	2	8.32	0	0.00	8.40	2	221	0.90%
2020/02/14	0	0.00	0.1	9.42	9.45	-0.1	116	-0.06%
2020/02/13	0	0.00	1	9.45	9.43	-1	115	-0.86%
2020/01/09	0	0.00	7	10.05	10.00	-7	103	-6.76%
2020/01/08	5	9.92	0	0.00	9.91	5	94	5.29%
2019/11/26	0	0.00	1	9.95	9.98	-1	115	-0.86%
2019/11/22	2	9.96	0	0.00	9.99	2	117	1.71%
2019/11/08	0	0.00	2	10.10	10.05	-2	117	-1.70%
2019/11/05	0	0.00	16	10.13	10.15	-16	115	-13.80%
2019/10/22	0	0.00	4	10.10	10.05	-4	112	-3.54%
2019/10/18	0	0.00	1	10.00	10.00	-1	113	-0.88%
2019/10/16	0	0.00	6	10.00	10.00	-6	114	-5.25%
2019/10/04	6	9.95	0	0.00	9.94	6	133	4.50%
2019/10/02	2	10.05	12	10.15	10.10	-10	131	-7.59%
2019/09/05	1	9.95	0	0.00	9.95	1	140	0.71%
2019/08/22	0	0.00	6	9.99	10.00	-6	146	-4.10%
2019/07/19	5	9.95	0	0.00	9.95	5	173	2.88%
2019/07/18	6	9.86	6	9.99	9.96	0	173	0.00%
2019/07/16	6	9.95	6	10.05	10.00	0	177	0.00%
2019/07/15	0	0.00	17	10.51	10.45	-17	173	-9.78%
2019/07/10	1	10.45	6	10.50	10.45	-5	167	-2.98%
2019/07/08	0	0.00	5	10.50	10.45	-5	171	-2.91%
2019/07/05	0	0.00	4	10.50	10.50	-4	173	-2.31%
2019/07/04	0	0.00	3	10.50	10.50	-3	176	-1.70%
2019/06/28	15	10.40	15	10.42	10.40	0	184	0.00%
2019/06/27	0	0.00	9	10.43	10.40	-9	184	-4.89%
2019/06/25	6	10.40	0	0.00	10.45	6	183	3.26%
2019/06/24	8	10.40	8	10.47	10.45	0	193	0.00%
2019/06/21	18	10.42	3	10.45	10.45	15	194	7.70%
2019/06/20	0	0.00	4	10.50	10.45	-4	200	-1.99%
2019/06/18	4	10.40	0	0.00	10.45	4	206	1.94%
2019/06/17	8	10.35	10	10.40	10.45	-2	214	-0.93%
2019/06/14	0	0.00	4	10.40	10.40	-4	218	-1.83%
2019/06/13	35	10.32	20	10.35	10.35	15	229	6.53%
2019/06/12	22	10.36	9	10.41	10.40	13	228	5.69%
2019/06/11	6	10.40	0	0.00	10.40	6	234	2.56%
2019/06/10	4	10.45	3	10.50	10.50	1	235	0.42%
2019/06/06	16	10.38	5	10.45	10.45	11	255	4.31%
2019/06/05	7	10.49	0	0.00	10.45	7	260	2.68%
2019/06/04	0	0.00	16	10.56	10.65	-16	266	-6.00%
2019/06/03	19	10.35	8	10.49	10.45	11	265	4.15%
2019/05/31	2	10.50	8	10.58	10.55	-6	266	-2.25%
2019/05/30	4	10.45	0	0.00	10.50	4	269	1.48%
2019/05/29	4	10.50	0	0.00	10.60	4	269	1.48%
2019/05/28	9	10.58	4	10.70	10.65	5	273	1.83%
2019/05/27	0	0.00	6	10.65	10.70	-6	275	-2.18%
2019/05/24	0	0.00	8	10.48	10.50	-8	269	-2.97%
2019/05/23	0	0.00	8	10.43	10.40	-8	270	-2.96%
2019/05/22	9	10.40	8	10.45	10.45	1	273	0.37%
2019/05/21	3	10.40	0	0.00	10.45	3	275	1.09%
2019/05/20	4	10.35	3	10.45	10.40	1	279	0.36%
2019/05/17	8	10.40	0	0.00	10.40	8	287	2.79%
2019/05/16	5	10.35	13	10.50	10.50	-8	297	-2.69%
2019/05/15	5	10.35	19	10.43	10.50	-14	297	-4.71%
2019/05/14	4	10.20	4	10.30	10.35	0	299	0.00%
2019/05/13	4	10.30	4	10.40	10.35	0	303	0.00%
2019/05/10	7	10.30	7	10.38	10.35	0	303	0.00%
2019/05/09	7	10.35	3	10.40	10.35	4	300	1.33%
2019/05/08	4	10.35	4	10.40	10.30	0	296	0.00%
2019/05/07	4	10.35	4	10.40	10.40	0	298	0.00%
2019/05/06	6	10.30	6	10.35	10.30	0	300	0.00%
2019/05/03	5	10.40	5	10.45	10.45	0	298	0.00%
2019/05/02	3	10.45	13	10.48	10.50	-10	300	-3.33%
2019/04/30	9	10.30	9	10.38	10.35	0	300	0.00%
2019/04/29	15	10.36	3	10.35	10.35	12	302	3.97%
2019/04/26	7	10.38	4	10.40	10.45	3	302	0.99%
2019/04/25	0	0.00	4	10.45	10.40	-4	303	-1.32%
2019/04/24	8	10.40	7	10.43	10.40	1	306	0.33%
2019/04/22	16	10.42	4	10.40	10.40	12	324	3.70%
2019/04/19	12	10.43	5	10.50	10.50	7	327	2.14%
2019/04/18	14	10.50	7	10.55	10.45	7	325	2.15%
2019/04/17	10	10.53	10	10.54	10.55	0	321	0.00%
2019/04/16	2	10.55	2	10.60	10.60	0	319	0.00%
2019/04/11	1	10.55	0	0.00	10.60	1	311	0.32%
2019/04/10	2	10.60	4	10.65	10.70	-2	309	-0.65%
2019/04/09	4	10.55	1	10.55	10.60	3	306	0.98%
2019/04/01	0	0.00	6	10.70	10.65	-6	305	-1.97%
2019/03/29	4	10.55	4	10.60	10.60	0	302	0.00%
2019/03/28	6	10.60	4	10.60	10.60	2	303	0.66%
2019/03/27	0	0.00	1	10.65	10.70	-1	303	-0.33%
2019/03/26	4	10.45	3	10.55	10.50	1	300	0.33%
2019/03/25	6	10.45	8	10.50	10.55	-2	302	-0.66%
2019/03/22	2	10.65	2	10.55	10.60	0	297	0.00%
2019/03/18	6	10.55	5	10.65	10.65	1	339	0.29%
2019/03/11	4	10.30	3	10.35	10.35	1	445	0.22%
2019/03/07	3	10.30	3	10.35	10.30	0	447	0.00%
2019/03/06	0	0.00	2	10.40	10.40	-2	457	-0.44%
2019/03/05	0	0.00	3	10.35	10.30	-3	454	-0.66%
2019/03/04	0	0.00	4	10.35	10.30	-4	449	-0.89%
2019/02/27	8	10.25	12	10.32	10.30	-4	445	-0.90%
2019/02/26	6	10.25	8	10.30	10.30	-2	444	-0.45%
2019/02/25	9	10.25	2	10.30	10.30	7	439	1.59%
2019/02/22	3	10.25	0	0.00	10.25	3	435	0.69%
2019/02/21	0	0.00	4	10.30	10.30	-4	432	-0.93%
2019/02/20	0	0.00	4	10.25	10.25	-4	430	-0.93%
2019/02/19	8	10.20	0	0.00	10.25	8	429	1.86%
2019/02/18	14	10.18	11	10.30	10.25	3	424	0.71%
2019/02/15	9	10.27	2	10.30	10.25	7	418	1.67%
2019/01/07	0	0.00	1	9.98	10.05	-1	369	-0.27%
2018/12/25	0	0.00	3	9.98	10.00	-3	392	-0.76%
2018/12/11	1	10.10	0	0.00	10.15	1	349	0.29%
2018/12/07	3	10.78	0	0.00	10.65	3	324	0.93%
2018/11/29	1	10.10	1	10.15	10.20	0	183	0.00%
2018/10/15	0	0.00	10	9.86	9.82	-10	240	-4.16%
2018/10/09	0	0.00	2	10.20	10.25	-2	231	-0.86%
2018/10/03	0	0.00	4	10.20	10.20	-4	233	-1.71%
2018/09/26	0	0.00	1	10.30	10.20	-1	246	-0.41%
2018/09/25	4	10.28	2	10.40	10.25	2	246	0.81%
2018/09/19	3	10.20	4	10.25	10.15	-1	243	-0.41%
2018/09/18	3	10.10	0	0.00	10.10	3	246	1.22%
2018/09/13	3	10.10	3	10.15	10.15	0	251	0.00%
2018/08/24	3	10.30	0	0.00	10.35	3	447	0.67%
2018/08/14	0	0.00	2	10.20	10.25	-2	546	-0.37%
2018/08/06	0	0.00	1	10.30	10.40	-1	559	-0.18%
2018/07/31	0	0.00	4	10.40	10.40	-4	570	-0.70%
2018/07/30	0	0.00	2	10.35	10.35	-2	568	-0.35%
2018/07/27	2	10.30	2	10.35	10.30	0	569	0.00%
2018/07/26	3	10.30	3	10.35	10.25	0	570	0.00%
2018/07/25	3	10.30	0	0.00	10.35	3	569	0.53%
2018/07/24	3	10.30	0	0.00	10.30	3	570	0.53%
2018/07/20	3	10.30	3	10.35	10.35	0	573	0.00%
2018/07/18	0	0.00	3	10.40	10.35	-3	577	-0.52%
2018/07/09	3	10.75	0	0.00	10.75	3	577	0.52%
2018/06/11	0	0.00	3	11.25	11.15	-3	555	-0.54%
2018/05/31	0	0.00	6	10.60	10.80	-6	443	-1.35%
2018/05/24	6	11.25	0	0.00	11.00	6	446	1.34%
2018/05/23	0	0.00	2	10.85	11.05	-2	389	-0.51%
2018/05/16	0	0.00	3	10.45	10.35	-3	367	-0.82%
2018/05/15	3	10.30	3	10.35	10.35	0	371	0.00%
2018/05/11	2	10.35	0	0.00	10.35	2	401	0.50%
2018/05/09	1	10.35	0	0.00	10.35	1	398	0.25%
2018/04/17	1	10.50	21	10.47	10.40	-20	481	-4.16%
2018/04/13	0	0.00	3	10.70	10.65	-3	525	-0.57%
2018/04/10	12	10.80	0	0.00	10.70	12	611	1.96%
2018/04/03	11	10.63	0	0.00	10.60	11	613	1.79%
2018/03/29	0	0.00	3	10.50	10.50	-3	653	-0.46%
2018/03/28	0	0.00	4	10.50	10.50	-4	676	-0.59%
2018/03/27	3	10.35	0	0.00	10.35	3	766	0.39%
2018/03/22	3	10.55	3	10.55	10.45	0	802	0.00%
2018/03/16	100	10.66	0	0.00	10.65	100	1,059	9.44%
2018/03/14	4	10.66	4	10.65	10.70	0	1,089	0.00%
2018/03/13	3	10.45	3	10.50	10.50	0	1,128	0.00%
2018/03/07	3	10.45	3	10.45	10.45	0	1,135	0.00%
2018/03/06	3	10.50	7	10.69	10.60	-4	1,146	-0.35%
2018/03/05	10	10.74	1	10.75	10.70	9	1,146	0.78%
2018/02/27	2	10.45	2	10.50	10.40	0	1,209	0.00%
2018/02/23	2	10.45	2	10.50	10.50	0	1,208	0.00%
2018/02/02	2	11.45	0	0.00	11.45	2	1,151	0.17%
2018/01/24	0	0.00	2	11.75	11.70	-2	1,221	-0.16%
2018/01/22	2	11.60	0	0.00	11.60	2	1,219	0.16%
2018/01/18	5	11.85	2	11.90	11.85	3	1,219	0.25%
2018/01/11	12	11.85	3	11.88	11.85	9	1,247	0.72%
2018/01/10	2	11.85	0	0.00	11.85	2	1,244	0.16%
2018/01/08	0	0.00	7	12.05	12.10	-7	1,213	-0.58%
2018/01/05	21	12.28	10	12.25	12.25	11	1,193	0.92%