富邦越南 (00885)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 富邦越南 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦越南

(00885)

可現股當沖

股價
12.13
漲跌
▼0.13
漲幅
-1.06%
成交量
8,609張
產業
上市
339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

富邦越南 (00885)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/23	0	0.00	10	12.15	12.13	-10	10,645	-0.09%
2024/05/22	0	0.00	17	12.29	12.26	-17	10,680	-0.16%
2024/05/21	0	0.00	15	12.31	12.29	-15	10,723	-0.14%
2024/05/20	10	12.39	5	12.33	12.35	5	10,838	0.05%
2024/05/17	0	0.00	1	12.20	12.24	-1	11,070	-0.01%
2024/05/13	0	0.00	0.8	12.06	12.01	-0.8	11,274	-0.01%
2024/05/06	0.3	12.02	0	0.00	12.02	0.3	11,026	0.00%
2024/05/03	0	0.00	3	11.91	11.96	-3	10,959	-0.03%
2024/04/29	2	11.91	4	11.92	11.92	-2	10,985	-0.02%
2024/04/24	0	0.00	1	11.71	11.76	-1	11,002	-0.01%
2024/04/23	1	11.67	0	0.00	11.69	1	11,040	0.01%
2024/04/19	1	11.52	1	11.60	11.52	0	11,011	0.00%
2024/04/18	0	0.00	3	11.72	11.74	-3	10,913	-0.03%
2024/04/16	4	12.02	0	0.00	11.90	4	10,650	0.04%
2024/04/15	0.3	12.53	0	0.00	12.50	0.3	10,230	0.00%
2024/04/12	0	0.00	2	12.57	12.57	-2	10,188	-0.02%
2024/04/08	2	12.54	0	0.00	12.48	2	10,358	0.02%
2024/04/01	1	12.70	0	0.00	12.71	1	10,314	0.01%
2024/03/29	0.3	12.84	2	12.92	12.82	-1.8	10,327	-0.02%
2024/03/28	0.2	12.86	1	12.87	12.85	-0.8	10,424	-0.01%
2024/03/27	0.4	12.80	0	0.00	12.76	0.4	10,360	0.00%
2024/03/26	0.5	12.76	0	0.00	12.76	0.5	10,316	0.00%
2024/03/22	1	12.81	0	0.00	12.82	1	10,424	0.01%
2024/03/21	0	0.00	10	12.73	12.69	-10	10,360	-0.10%
2024/03/20	0	0.00	2	12.54	12.51	-2	10,408	-0.02%
2024/03/18	3	12.29	2	12.41	12.29	1	10,354	0.01%
2024/03/15	2	12.58	0	0.00	12.53	2	10,153	0.02%
2024/03/13	0	0.00	33	12.43	12.52	-33	9,917	-0.33%
2024/03/12	3	12.45	1	12.45	12.44	2	9,916	0.02%
2024/03/11	2.3	12.49	17	12.53	12.55	-14.7	9,805	-0.15%
2024/03/08	1	12.60	44	12.69	12.57	-43	9,765	-0.44%
2024/03/07	0	0.00	1	12.51	12.60	-1	9,614	-0.01%
2024/03/06	0.3	12.62	5	12.63	12.61	-4.8	9,520	-0.05%
2024/03/05	0	0.00	6	12.58	12.58	-6	9,461	-0.06%
2024/03/04	36	12.61	0	0.00	12.62	36	9,433	0.38%
2024/03/01	0.3	12.50	5.1	12.51	12.54	-4.8	9,453	-0.05%
2024/02/29	2.3	12.48	17	12.54	12.48	-14.7	9,402	-0.16%
2024/02/27	3	12.09	5	12.16	12.23	-2	9,222	-0.02%
2024/02/26	1.1	12.09	6	12.09	12.07	-4.9	9,143	-0.05%
2024/02/23	0	0.00	20	12.27	12.33	-20	8,998	-0.22%
2024/02/22	0	0.00	20	12.30	12.28	-20	9,022	-0.22%
2024/02/21	5.1	12.35	12	12.33	12.29	-6.9	9,370	-0.07%
2024/02/20	7	12.30	2	12.19	12.31	5	9,248	0.05%
2024/02/19	1	11.93	42	11.98	12.05	-41	9,010	-0.46%
2024/02/15	0	0.00	3	11.90	11.91	-3	8,992	-0.03%
2024/02/02	8	11.78	0	0.00	11.76	8	8,976	0.09%
2024/02/01	1	11.76	0	0.00	11.75	1	9,269	0.01%
2024/01/31	2	11.77	0	0.00	11.77	2	9,285	0.02%
2024/01/30	4	11.72	0	0.00	11.73	4	9,326	0.04%
2024/01/26	0	0.00	11	11.77	11.80	-11	9,774	-0.11%
2024/01/23	2	11.88	0	0.00	11.86	2	10,639	0.02%
2024/01/22	1	11.88	0	0.00	11.89	1	10,788	0.01%
2024/01/17	0	0.00	6	11.82	11.81	-6	11,638	-0.05%
2024/01/12	3	11.68	0	0.00	11.66	3	11,819	0.03%
2024/01/10	0	0.00	1	11.87	11.86	-1	12,156	-0.01%
2024/01/09	0	0.00	0.1	11.89	11.86	-0.1	12,165	0.00%
2024/01/08	0	0.00	4	11.92	11.91	-4	12,180	-0.03%
2024/01/04	0.1	11.94	0	0.00	11.94	0.1	12,221	0.00%
2024/01/02	0	0.00	2	11.73	11.73	-2	12,210	-0.02%
2023/12/29	0	0.00	5	11.75	11.76	-5	12,144	-0.04%
2023/12/28	8	11.64	0	0.00	11.66	8	12,241	0.07%
2023/12/27	3	11.72	0	0.00	11.72	3	12,314	0.02%
2023/12/22	3	11.57	0	0.00	11.58	3	12,463	0.02%
2023/12/19	0	0.00	15	11.50	11.50	-15	13,470	-0.11%
2023/12/15	1	11.72	0	0.00	11.70	1	13,340	0.01%
2023/12/14	5	11.82	3	11.87	11.80	2	13,258	0.02%
2023/12/13	0	0.00	0.1	11.91	11.90	-0.1	13,296	0.00%
2023/12/11	20	11.90	0	0.00	11.90	20	13,687	0.15%
2023/12/07	3	11.77	0	0.00	11.79	3	13,867	0.02%
2023/12/05	4	11.89	7	11.83	11.83	-3	13,906	-0.02%
2023/12/04	2.1	11.79	3	11.87	11.87	-0.9	14,077	-0.01%
2023/12/01	2	11.61	0	0.00	11.62	2	14,108	0.01%
2023/11/28	0	0.00	5	11.61	11.55	-5	14,210	-0.04%
2023/11/27	1	11.65	25	11.68	11.65	-24	14,233	-0.17%
2023/11/24	26	11.61	0.1	11.63	11.63	25.9	14,410	0.18%
2023/11/22	2	11.75	25	11.81	11.78	-23	14,502	-0.16%
2023/11/21	25	11.77	0	0.00	11.78	25	14,650	0.17%
2023/11/20	6	11.75	4.1	11.82	11.75	1.9	14,763	0.01%
2023/11/16	1	12.03	0	0.00	12.02	1	15,045	0.01%
2023/11/15	0.3	12.22	4	12.14	12.23	-3.8	15,941	-0.02%
2023/11/09	0.1	11.98	8.1	12.00	12.05	-8	16,835	-0.05%
2023/11/06	5.1	11.68	23	11.68	11.70	-17.9	17,399	-0.10%
2023/11/03	1	11.55	17.2	11.59	11.57	-16.2	17,415	-0.09%
2023/11/02	10	11.24	7.1	11.27	11.34	2.9	17,341	0.02%
2023/11/01	9.1	11.02	5	11.07	11.05	4.1	17,309	0.02%
2023/10/31	7	11.11	0	0.00	11.13	7	17,200	0.04%
2023/10/27	5	11.25	4	11.30	11.34	1	17,454	0.01%
2023/10/26	13	11.45	0	0.00	11.40	13	17,253	0.08%
2023/10/25	0	0.00	4	12.05	12.01	-4	16,867	-0.02%
2023/10/24	10	11.83	0	0.00	11.88	10	17,056	0.06%
2023/10/23	2	11.93	0	0.00	11.82	2	17,115	0.01%
2023/10/20	17	11.71	10	11.71	11.67	7	17,253	0.04%
2023/10/19	12	11.93	0	0.00	11.89	12	17,264	0.07%
2023/10/18	5	12.29	0	0.00	12.27	5	17,011	0.03%
2023/10/12	0	0.00	2	12.61	12.73	-2	17,089	-0.01%
2023/10/11	9	12.57	0	0.00	12.52	9	17,168	0.05%
2023/10/06	4	12.24	20	12.29	12.22	-16	17,191	-0.09%
2023/10/05	0	0.00	5	12.41	12.42	-5	17,114	-0.03%
2023/10/03	9	12.42	2	12.38	12.40	7	17,203	0.04%
2023/10/02	2.3	12.61	1	12.67	12.70	1.3	17,245	0.01%
2023/09/27	2	12.33	0	0.00	12.37	2	17,195	0.01%
2023/09/26	8	12.50	0	0.00	12.46	8	17,121	0.05%
2023/09/25	2	13.03	12	13.02	13.01	-10	16,704	-0.06%
2023/09/22	3	12.91	4	12.96	12.95	-1	16,701	-0.01%
2023/09/21	3	13.44	4	13.46	13.40	-1	16,411	-0.01%
2023/09/20	0	0.00	1	13.42	13.37	-1	16,443	-0.01%
2023/09/19	1	13.23	1	13.30	13.29	0	16,565	0.00%
2023/09/15	3	13.48	0	0.00	13.45	3	16,802	0.02%
2023/09/13	0	0.00	154	13.94	13.84	-154	16,588	-0.93%	大賣/鉅額交易
2023/09/12	4	13.70	1.1	13.71	13.74	2.9	16,671	0.02%
2023/09/11	0	0.00	1	13.90	13.91	-1	16,692	-0.01%
2023/09/08	0	0.00	4	13.90	13.90	-4	16,784	-0.02%
2023/09/07	0	0.00	52	13.98	13.87	-52	16,997	-0.31%
2023/09/05	0	0.00	3	13.78	13.75	-3	16,971	-0.02%
2023/09/04	1	13.65	3	13.65	13.65	-2	17,189	-0.01%
2023/09/01	2	13.65	4	13.66	13.64	-2	17,380	-0.01%
2023/08/31	2.5	13.66	4	13.61	13.69	-1.5	17,426	-0.01%
2023/08/30	0	0.00	1	13.43	13.38	-1	17,464	-0.01%
2023/08/29	0	0.00	2	13.51	13.39	-2	17,419	-0.01%
2023/08/28	0	0.00	3	13.31	13.39	-3	17,211	-0.02%
2023/08/25	3	13.22	4	13.25	13.19	-1	17,126	-0.01%
2023/08/24	2	13.16	0	0.00	13.19	2	16,962	0.01%
2023/08/22	25	13.15	39	12.99	12.93	-14	16,605	-0.08%
2023/08/21	2	13.16	15	13.25	13.21	-13	16,193	-0.08%
2023/08/18	4	13.73	41.2	13.66	13.56	-37.2	15,283	-0.24%
2023/08/17	2.5	14.02	116	13.99	14.03	-113.5	14,547	-0.78%	大賣/鉅額交易
2023/08/16	0	0.00	10	13.85	13.95	-10	14,422	-0.07%
2023/08/15	8	14.00	0	0.00	13.92	8	14,344	0.06%
2023/08/14	0	0.00	12	13.99	14.00	-12	14,240	-0.08%
2023/08/09	2	13.94	0	0.00	13.85	2	13,987	0.01%
2023/08/08	0	0.00	15	13.96	13.97	-15	13,927	-0.11%
2023/08/07	2	13.86	0.1	13.85	13.83	1.9	13,862	0.01%
2023/08/02	7.5	13.51	20	13.54	13.52	-12.5	13,539	-0.09%
2023/08/01	14	13.79	20.2	13.84	13.85	-6.2	13,145	-0.05%
2023/07/31	0	0.00	3	13.46	13.54	-3	12,969	-0.02%
2023/07/28	0	0.00	155	13.28	13.29	-155	12,789	-1.21%	大賣/鉅額交易
2023/07/27	29	13.20	2	13.11	13.10	27	12,593	0.21%
2023/07/26	2.5	13.15	10	13.17	13.16	-7.5	12,467	-0.06%
2023/07/25	8.5	13.23	0.1	13.19	13.16	8.4	12,423	0.07%
2023/07/24	46.8	13.11	56	13.15	13.17	-9.3	12,315	-0.08%
2023/07/21	0.3	12.85	0	0.00	12.83	0.3	12,557	0.00%
2023/07/20	1.5	12.73	0	0.00	12.72	1.5	12,498	0.01%
2023/07/19	3	12.81	55	12.80	12.79	-52	12,471	-0.42%
2023/07/18	2	12.72	1	12.81	12.73	1	12,431	0.01%
2023/07/17	2	12.77	25	12.78	12.76	-23	12,347	-0.19%
2023/07/14	0	0.00	3	12.72	12.66	-3	12,274	-0.02%
2023/07/12	50	12.54	4	12.53	12.54	46	12,254	0.38%
2023/07/11	1	12.58	0	0.00	12.58	1	12,282	0.01%
2023/07/10	0	0.00	18	12.40	12.45	-18	12,209	-0.15%
2023/07/07	0	0.00	1.5	12.25	12.24	-1.5	12,133	-0.01%
2023/07/06	1	12.25	8	12.28	12.28	-7	12,120	-0.06%
2023/07/04	30	12.22	0	0.00	12.30	30	12,239	0.25%
2023/07/03	33	12.24	0	0.00	12.29	33	12,624	0.26%
2023/06/30	4	12.23	10	12.21	12.20	-6	12,732	-0.05%
2023/06/28	12	12.38	1	12.38	12.43	11	12,891	0.09%
2023/06/27	10	12.29	3	12.28	12.28	7	12,868	0.05%
2023/06/26	5	12.24	30	12.23	12.24	-25	12,867	-0.19%
2023/06/21	0	0.00	1	12.00	11.99	-1	12,644	-0.01%
2023/06/20	10	11.89	0	0.00	11.90	10	12,763	0.08%
2023/06/19	5	11.95	5	11.93	11.90	0	12,952	0.00%
2023/06/16	0	0.00	2	12.03	12.04	-2	13,305	-0.02%
2023/06/15	3	11.99	6	11.97	11.96	-3	13,485	-0.02%
2023/06/14	0	0.00	2	12.03	12.04	-2	13,570	-0.01%
2023/06/13	1	11.96	2	11.96	11.97	-1	13,948	-0.01%
2023/06/12	0	0.00	2	11.88	11.77	-2	13,812	-0.01%
2023/06/09	1	11.75	0	0.00	11.80	1	13,895	0.01%
2023/06/08	110	11.81	2	11.80	11.81	108	13,962	0.77%	大買/鉅額交易
2023/06/07	0	0.00	12	11.75	11.74	-12	13,788	-0.09%
2023/06/05	0	0.00	2	11.60	11.62	-2	13,740	-0.01%
2023/06/02	2.1	11.50	2	11.49	11.52	0.1	13,714	0.00%
2023/06/01	24	11.41	0	0.00	11.42	24	13,735	0.17%
2023/05/31	0	0.00	14	11.49	11.49	-14	13,839	-0.10%
2023/05/30	1	11.48	0	0.00	11.47	1	13,969	0.01%
2023/05/29	60	11.45	8	11.44	11.45	52	14,246	0.37%
2023/05/26	10	11.42	0	0.00	11.40	10	14,429	0.07%
2023/05/24	1	11.41	4	11.41	11.40	-3	14,983	-0.02%
2023/05/23	4	11.48	0	0.00	11.45	4	15,177	0.03%
2023/05/22	6	11.45	0	0.00	11.45	6	15,404	0.04%
2023/05/19	6	11.49	1	11.56	11.48	5	15,437	0.03%
2023/05/18	8	11.53	10	11.53	11.53	-2	15,512	-0.01%
2023/05/16	0	0.00	5	11.52	11.54	-5	15,656	-0.03%
2023/05/15	0	0.00	41	11.54	11.55	-41	15,633	-0.26%
2023/05/12	1	11.33	0	0.00	11.38	1	15,354	0.01%
2023/05/10	0	0.00	20	11.35	11.35	-20	15,591	-0.13%
2023/05/09	11	11.32	6	11.34	11.33	5	15,629	0.03%
2023/05/05	45	11.20	0	0.00	11.21	45	15,883	0.28%
2023/05/02	0	0.00	9	11.32	11.33	-9	17,076	-0.05%
2023/04/28	0	0.00	30	11.24	11.25	-30	17,710	-0.17%
2023/04/26	53.2	11.11	0.1	11.15	11.12	53.1	17,866	0.30%
2023/04/25	67	11.20	0	0.00	11.22	67	17,469	0.38%
2023/04/21	23.1	11.28	0	0.00	11.28	23.1	17,658	0.13%
2023/04/20	0	11.34	0	0.00	11.30	0	17,866	0.00%
2023/04/19	0	0.00	3	11.35	11.35	-3	18,184	-0.02%
2023/04/17	0.3	11.34	0	0.00	11.34	0.3	18,578	0.00%
2023/04/14	0	0.00	1	11.41	11.41	-1	18,952	-0.01%
2023/04/12	0	0.00	1	11.42	11.47	-1	19,252	-0.01%
2023/04/11	11	11.37	0	0.00	11.38	11	19,364	0.06%
2023/04/07	0.2	11.45	6	11.45	11.42	-5.8	19,929	-0.03%
2023/04/06	9	11.53	37	11.55	11.55	-28	20,061	-0.14%
2023/03/31	10	11.38	0	0.00	11.38	10	19,807	0.05%
2023/03/30	0	0.00	20	11.33	11.37	-20	20,007	-0.10%
2023/03/29	6	11.16	0	0.00	11.17	6	19,836	0.03%
2023/03/28	0	0.00	20	11.22	11.22	-20	20,716	-0.10%
2023/03/27	0	0.00	3	11.14	11.15	-3	20,723	-0.01%
2023/03/23	31.2	11.02	0	0.00	11.02	31.2	20,786	0.15%
2023/03/22	15	11.09	0	0.00	11.11	15	20,803	0.07%
2023/03/21	8.2	10.96	0	0.00	10.96	8.2	21,252	0.04%
2023/03/20	32.3	11.09	0	0.00	11.04	32.3	20,980	0.15%
2023/03/17	10.2	11.19	0	0.00	11.20	10.2	21,046	0.05%
2023/03/16	1	11.27	10	11.34	11.24	-9	21,361	-0.04%
2023/03/15	0	0.00	8	11.21	11.27	-8	21,332	-0.04%
2023/03/14	6.2	11.18	0	0.00	11.18	6.2	21,857	0.03%
2023/03/13	0.2	11.19	10	11.20	11.33	-9.8	22,930	-0.04%
2023/03/10	15	11.21	0	0.00	11.21	15	23,537	0.06%
2023/03/09	5	11.24	0	0.00	11.25	5	24,278	0.02%
2023/03/08	6.3	11.20	0	0.00	11.21	6.3	24,859	0.03%
2023/03/07	18	11.26	0	0.00	11.25	18	25,227	0.07%
2023/03/06	4.5	11.25	1	11.30	11.32	3.5	25,624	0.01%
2023/03/03	16.1	11.20	0	0.00	11.21	16.1	25,838	0.06%
2023/03/02	5	11.25	0	0.00	11.25	5	26,528	0.02%
2023/03/01	4.1	11.24	1	11.28	11.26	3.1	26,677	0.01%
2023/02/24	17	11.39	1	11.41	11.38	16	26,925	0.06%
2023/02/23	17	11.42	0	0.00	11.40	17	27,100	0.06%
2023/02/22	9	11.55	8	11.55	11.54	1	28,121	0.00%
2023/02/21	1.1	11.71	1	11.71	11.67	0.1	29,372	0.00%
2023/02/20	0.1	11.64	21	11.54	11.64	-21	30,110	-0.07%
2023/02/17	2	11.50	0	0.00	11.51	2	30,734	0.01%
2023/02/16	3	11.54	0.5	11.57	11.55	2.5	31,757	0.01%
2023/02/15	1	11.40	10.5	11.42	11.49	-9.5	32,287	-0.03%
2023/02/14	2	11.46	0	0.00	11.45	2	32,926	0.01%
2023/02/13	4	11.37	0	0.00	11.39	4	33,363	0.01%
2023/02/10	11	11.43	10	11.46	11.44	1	34,024	0.00%
2023/02/09	8	11.48	2	11.48	11.50	6	34,532	0.02%
2023/02/08	22	11.51	0	0.00	11.50	22	34,853	0.06%
2023/02/07	0	0.00	10	11.59	11.60	-10	34,552	-0.03%
2023/02/06	5	11.49	0	0.00	11.60	5	34,476	0.01%
2023/02/03	7	11.55	0	0.00	11.55	7	34,351	0.02%
2023/02/02	4	11.57	0	0.00	11.62	4	34,391	0.01%
2023/01/31	2.2	11.75	21	11.74	11.75	-18.9	33,627	-0.06%
2023/01/30	3	12.02	1.2	11.99	11.94	1.8	33,439	0.01%
2023/01/16	2	11.49	4	11.52	11.52	-2	33,367	-0.01%
2023/01/13	27.5	11.56	0	0.00	11.56	27.5	33,546	0.08%
2023/01/12	5	11.58	1	11.59	11.55	4	33,535	0.01%
2023/01/11	0	0.00	10	11.57	11.59	-10	33,496	-0.03%
2023/01/10	6	11.50	3	11.55	11.43	3	33,361	0.01%
2023/01/09	1.3	11.63	0	0.00	11.59	1.3	33,250	0.00%
2023/01/06	1.3	11.61	20.1	11.61	11.61	-18.8	33,026	-0.06%
2023/01/05	30.5	11.60	25	11.58	11.58	5.5	32,930	0.02%
2023/01/04	0	0.00	80	11.49	11.49	-80	32,893	-0.24%
2023/01/03	1	11.18	0	0.00	11.18	1	32,702	0.00%
2022/12/28	22	10.92	0	0.00	10.99	22	33,518	0.07%
2022/12/27	2	10.81	0	0.00	10.88	2	33,567	0.01%
2022/12/26	33	11.07	0	0.00	10.99	33	33,175	0.10%
2022/12/23	4	11.05	50	11.10	11.05	-46	32,988	-0.14%
2022/12/22	21	11.19	0	0.00	11.18	21	32,826	0.06%
2022/12/21	14	11.19	0	0.00	11.19	14	32,532	0.04%
2022/12/20	73	11.19	0	0.00	11.09	73	32,326	0.23%
2022/12/19	1	11.62	50	11.68	11.71	-49	31,460	-0.16%
2022/12/16	3	11.73	1	11.62	11.70	2	31,300	0.01%
2022/12/15	2	11.74	9	11.73	11.75	-7	30,985	-0.02%
2022/12/14	20	11.73	0	0.00	11.72	20	30,814	0.06%
2022/12/13	19	11.58	0	0.00	11.58	19	30,536	0.06%
2022/12/12	0	0.00	5	11.83	11.89	-5	29,774	-0.02%
2022/12/09	4	11.86	0	0.00	11.95	4	29,529	0.01%
2022/12/08	0	0.00	68.1	11.96	12.01	-68.1	29,070	-0.23%
2022/12/07	25	11.57	20	11.74	11.76	5	28,524	0.02%
2022/12/06	11	11.91	2	12.07	11.91	9	27,951	0.03%
2022/12/05	1	12.05	15	12.00	12.07	-14	27,276	-0.05%
2022/12/02	14	11.30	0	0.00	11.35	14	25,992	0.05%
2022/12/01	2	11.64	2	11.64	11.63	0	25,191	0.00%
2022/11/30	8.4	11.28	2	11.29	11.27	6.4	24,382	0.03%
2022/11/29	13.2	11.01	15	11.03	11.00	-1.8	23,677	-0.01%
2022/11/28	3	10.98	5	10.94	11.06	-2	23,084	-0.01%
2022/11/25	13	10.62	2	10.66	10.64	11	22,452	0.05%
2022/11/24	28	10.61	0	0.00	10.51	28	22,034	0.13%
2022/11/23	22	10.77	10	10.77	10.79	12	21,179	0.06%
2022/11/22	38	10.81	23	10.81	10.85	15	20,994	0.07%
2022/11/21	17	10.96	11	10.94	10.93	6	20,541	0.03%
2022/11/18	44	10.98	12	11.06	10.91	32	20,094	0.16%
2022/11/17	21	10.69	47	10.45	10.88	-26	18,589	-0.14%
2022/11/16	67	10.06	52	10.30	10.33	15	17,184	0.09%
2022/11/15	19	10.12	6	10.17	10.17	13	16,295	0.08%
2022/11/14	57.5	9.98	20	10.02	10.00	37.5	15,495	0.24%
2022/11/11	90	10.34	32	10.28	10.22	58	14,409	0.40%
2022/11/10	6.2	10.41	0	0.00	10.21	6.2	13,686	0.05%
2022/11/09	19	10.79	0	0.00	10.77	19	12,868	0.15%
2022/11/08	31	10.86	10	10.77	10.71	21	12,355	0.17%
2022/11/07	20.8	11.09	3	11.02	11.01	17.8	11,667	0.15%
2022/11/04	7.5	11.04	0	0.00	11.19	7.5	11,046	0.07%
2022/11/03	9	11.34	0	0.00	11.40	9	10,539	0.09%
2022/11/02	6	11.50	0	0.00	11.51	6	10,483	0.06%
2022/11/01	3	11.57	1	11.45	11.57	2	10,425	0.02%
2022/10/31	2	11.37	1	11.62	11.35	1	10,402	0.01%
2022/10/26	10	11.33	0	0.00	11.20	10	10,296	0.10%
2022/10/25	2	11.13	1	11.20	11.37	1	10,191	0.01%
2022/10/24	0.4	11.93	3	11.43	11.34	-2.7	9,939	-0.03%
2022/10/21	10.1	11.97	10	11.87	11.82	0.1	9,573	0.00%
2022/10/20	5	12.19	0	0.00	12.27	5	9,179	0.05%
2022/10/17	0.1	12.46	0	0.00	12.33	0.1	8,991	0.00%
2022/10/12	10	12.44	3	12.25	12.44	7	8,658	0.08%
2022/10/11	15.1	12.29	0	0.00	12.14	15.1	8,544	0.18%
2022/10/07	14.5	12.43	1	12.57	12.33	13.5	8,213	0.16%
2022/10/06	13.2	12.95	0	0.00	12.93	13.2	7,495	0.18%
2022/10/05	22.2	13.10	0	0.00	13.06	22.2	7,060	0.31%
2022/10/04	5.1	13.12	9	13.09	13.05	-3.9	6,743	-0.06%
2022/10/03	9	13.21	8	13.16	13.11	1	6,429	0.02%
2022/09/30	12.1	13.36	0	0.00	13.38	12.1	6,330	0.19%
2022/09/29	0.1	13.80	0	0.00	13.76	0.1	6,274	0.00%
2022/09/28	17	13.83	5	13.77	13.79	12	6,402	0.19%
2022/09/26	0.1	14.14	0	0.00	14.07	0.1	6,326	0.00%
2022/09/23	15	14.41	0	0.00	14.43	15	6,261	0.24%
2022/09/22	2	14.38	0	0.00	14.38	2	6,315	0.03%
2022/09/20	10	14.49	0	0.00	14.47	10	6,428	0.16%
2022/09/19	0	0.00	10	14.56	14.56	-10	6,628	-0.15%
2022/09/16	10	14.66	0	0.00	14.66	10	6,712	0.15%
2022/09/15	0	0.00	1	14.69	14.67	-1	6,797	-0.01%
2022/09/14	2	14.58	0	0.00	14.58	2	6,948	0.03%
2022/09/12	20	14.87	0	0.00	14.83	20	7,341	0.27%
2022/09/08	10	14.66	0	0.00	14.74	10	7,659	0.13%
2022/09/07	10.1	14.85	0	0.00	14.84	10.1	7,846	0.13%
2022/09/06	5	14.96	0	0.00	14.99	5	8,177	0.06%
2022/09/05	1	14.74	0	0.00	14.85	1	8,299	0.01%
2022/09/02	2	14.72	0	0.00	14.74	2	8,485	0.02%
2022/09/01	2.6	14.70	0	0.00	14.72	2.6	8,501	0.03%
2022/08/30	0	0.00	0.1	14.89	14.83	-0.1	8,639	0.00%
2022/08/29	20.6	14.65	0	0.00	14.62	20.6	8,799	0.23%
2022/08/26	0	0.00	3	14.99	14.88	-3	8,823	-0.03%
2022/08/25	2	14.82	0	0.00	14.87	2	8,804	0.02%
2022/08/24	1	14.70	0	0.00	14.74	1	8,862	0.01%
2022/08/22	7	14.70	1	14.64	14.64	6	9,237	0.06%
2022/08/18	1	14.85	0.1	14.84	14.91	1	9,499	0.01%
2022/08/17	0	0.00	5.4	14.76	14.81	-5.4	9,595	-0.06%
2022/08/16	0	0.00	2	14.73	14.75	-2	9,752	-0.02%
2022/08/15	0	0.00	6	14.74	14.76	-6	9,861	-0.06%
2022/08/12	9	14.57	0	0.00	14.58	9	9,843	0.09%
2022/08/11	0.1	14.63	0	0.00	14.65	0.1	9,830	0.00%
2022/08/09	2	14.51	1	14.50	14.51	1	10,716	0.01%
2022/08/08	5	14.50	0.1	14.55	14.51	4.9	11,151	0.04%
2022/08/04	12	14.50	0	0.00	14.45	12	11,637	0.10%
2022/08/03	0	0.00	30	14.36	14.38	-30	11,567	-0.26%
2022/08/02	10	14.25	2.1	14.24	14.25	7.9	11,712	0.07%
2022/08/01	0	0.00	7	14.03	14.18	-7	11,801	-0.06%
2022/07/29	20	14.03	0.1	14.08	14.05	19.9	11,831	0.17%
2022/07/28	5	13.88	0	0.00	13.96	5	11,981	0.04%
2022/07/25	1	13.75	0	0.00	13.76	1	12,104	0.01%
2022/07/22	10	13.91	3	13.90	13.85	7	12,144	0.06%
2022/07/21	4	13.81	0	0.00	13.89	4	12,277	0.03%
2022/07/20	16	13.83	0	0.00	13.84	16	12,668	0.13%
2022/07/19	2	13.63	0	0.00	13.60	2	12,681	0.02%
2022/07/18	1	13.72	0	0.00	13.73	1	12,737	0.01%
2022/07/15	0	0.00	0.1	13.78	13.76	-0.1	12,951	0.00%
2022/07/14	0	0.00	1	13.59	13.61	-1	13,183	-0.01%
2022/07/12	0	0.00	1	13.41	13.48	-1	13,391	-0.01%
2022/07/11	16	13.54	0.1	13.60	13.53	15.9	13,394	0.12%
2022/07/08	1	13.53	0	0.00	13.52	1	13,375	0.01%
2022/07/06	1	13.60	3	13.51	13.51	-2	13,284	-0.02%
2022/07/05	6	13.84	0	0.00	13.78	6	13,138	0.05%
2022/07/01	1.8	13.70	0	0.00	13.67	1.8	13,168	0.01%
2022/06/30	0	0.00	15	13.92	13.93	-15	13,167	-0.11%
2022/06/29	2	13.89	30	13.89	13.90	-28	13,079	-0.21%
2022/06/28	5	13.87	0	0.00	13.87	5	12,995	0.04%
2022/06/27	45	13.80	0	0.00	13.85	45	13,002	0.35%
2022/06/24	2.4	13.78	0	0.00	13.77	2.4	12,778	0.02%
2022/06/23	15	13.67	0	0.00	13.63	15	12,767	0.12%
2022/06/22	0	0.00	1	13.77	13.72	-1	12,676	-0.01%
2022/06/21	2.2	13.75	0	0.00	13.79	2.2	12,527	0.02%
2022/06/20	2	13.90	0	0.00	13.78	2	12,279	0.02%
2022/06/17	4.1	13.87	0	0.00	13.80	4.1	12,160	0.03%
2022/06/16	1	14.01	2	14.01	14.01	-1	11,853	-0.01%
2022/06/15	1	14.05	0	0.00	14.07	1	11,650	0.01%
2022/06/14	3	14.23	0	0.00	14.27	3	11,297	0.03%
2022/06/13	7.1	14.48	0	0.00	14.46	7.1	11,135	0.06%
2022/06/09	5	14.90	0	0.00	14.90	5	11,142	0.04%
2022/06/08	0	0.00	5	14.79	14.90	-5	11,119	-0.04%
2022/06/07	2	14.71	2	14.75	14.66	0	11,050	0.00%
2022/06/06	5.1	14.77	0	0.00	14.83	5.1	10,896	0.05%
2022/06/02	0	0.00	10	14.82	14.87	-10	10,868	-0.09%
2022/06/01	7.1	14.78	0	0.00	14.78	7.1	10,933	0.06%
2022/05/31	3	14.82	1	14.74	14.73	2	10,895	0.02%
2022/05/30	16	14.79	2	14.77	14.82	14	10,705	0.13%
2022/05/27	0	0.00	10	14.80	14.77	-10	10,475	-0.10%
2022/05/26	17	14.73	1	14.76	14.76	16	10,225	0.16%
2022/05/25	1	14.47	0	0.00	14.51	1	10,024	0.01%
2022/05/23	1	14.49	0	0.00	14.47	1	9,772	0.01%
2022/05/20	1	14.65	2	14.66	14.72	-1	9,709	-0.01%
2022/05/19	0	0.00	40	14.39	14.53	-40	9,682	-0.41%
2022/05/18	28	14.41	54	14.53	14.61	-26	9,554	-0.27%
2022/05/17	73	14.02	30	14.01	14.00	43	9,290	0.46%
2022/05/16	50.5	14.32	0	0.00	14.31	50.5	8,639	0.58%
2022/05/13	31	14.70	0	0.00	14.75	31	8,213	0.38%
2022/05/12	5	15.19	36	15.20	15.00	-31	7,777	-0.40%
2022/05/11	12	15.21	8	15.28	15.19	4	7,681	0.05%
2022/05/10	24	15.10	0	0.00	15.21	24	7,616	0.32%
2022/05/09	11	15.48	4	15.57	15.31	7	7,373	0.09%
2022/05/06	25.3	15.76	0	0.00	15.81	25.3	7,177	0.35%
2022/05/05	6	15.84	1	15.85	15.77	5	7,170	0.07%
2022/05/04	3	15.85	0	0.00	15.94	3	7,068	0.04%
2022/05/03	3	15.95	0	0.00	15.95	3	7,205	0.04%
2022/04/29	10	15.93	0	15.91	15.98	10	7,423	0.13%
2022/04/28	1	15.80	100	15.81	15.80	-99	7,380	-1.34%
2022/04/27	10	15.49	70	15.57	15.45	-60	7,442	-0.81%
2022/04/26	16	15.51	0	0.00	15.45	16	7,856	0.20%
2022/04/25	4	15.99	0	0.00	15.92	4	7,824	0.05%
2022/04/22	3	16.19	0	0.00	16.18	3	7,836	0.04%
2022/04/21	19	16.14	0	0.00	16.20	19	7,835	0.24%
2022/04/20	8	16.42	0	0.00	16.43	8	7,614	0.11%
2022/04/18	6	16.76	0	0.00	16.75	6	7,666	0.08%
2022/04/15	1	16.95	0	0.00	16.98	1	7,570	0.01%
2022/04/14	50	17.10	0	0.00	17.05	50	7,581	0.66%
2022/04/13	2	17.08	0	0.00	17.07	2	7,643	0.03%
2022/04/12	0	0.00	3	17.14	17.06	-3	7,759	-0.04%
2022/04/06	0	0.00	3	17.33	17.33	-3	7,675	-0.04%
2022/03/31	0.2	17.04	0	0.00	17.02	0.2	7,723	0.00%
2022/03/23	0	0.00	2	17.32	17.34	-2	7,937	-0.03%
2022/03/22	0.4	17.20	0	0.00	17.21	0.4	7,894	0.00%
2022/03/21	20	16.84	0	0.00	16.94	20	7,865	0.25%
2022/03/18	1	16.78	0	0.00	16.78	1	7,915	0.01%
2022/03/16	1	16.80	0	0.00	16.80	1	7,864	0.01%
2022/03/15	7	16.71	0	0.00	16.72	7	7,839	0.09%
2022/03/14	2	16.82	1	17.02	16.80	1	7,815	0.01%
2022/03/10	5	17.18	0	0.00	17.17	5	8,049	0.06%
2022/03/09	0	0.00	2	17.06	17.09	-2	8,016	-0.02%
2022/03/08	0	0.00	2	17.08	17.07	-2	8,032	-0.02%
2022/03/07	0	0.00	23	17.09	17.19	-23	7,960	-0.29%
2022/03/04	2	17.20	31	17.18	17.21	-29	7,876	-0.37%
2022/03/03	25	17.14	0	0.00	17.14	25	8,087	0.31%
2022/03/02	1	17.12	0	0.00	17.12	1	8,277	0.01%
2022/02/25	25	17.06	0	0.00	17.11	25	8,397	0.30%
2022/02/23	0	0.00	4	17.18	17.21	-4	8,479	-0.05%
2022/02/22	1	17.19	0	0.00	17.07	1	8,560	0.01%
2022/02/18	0	0.00	80	17.23	17.22	-80	8,556	-0.93%
2022/02/17	5	17.17	0	0.00	17.18	5	8,637	0.06%
2022/02/16	26	17.21	0	0.00	17.21	26	8,694	0.30%
2022/02/15	1	17.00	0	0.00	17.02	1	8,690	0.01%
2022/02/09	50	17.27	0	0.00	17.34	50	8,821	0.57%
2022/02/08	0.5	17.35	0	0.00	17.25	0.5	8,893	0.01%
2022/02/07	2	17.18	0	0.00	17.39	2	8,926	0.02%
2022/01/26	1	16.95	31	16.93	17.08	-30	8,948	-0.34%
2022/01/25	7	16.56	4	16.55	16.58	3	8,926	0.03%
2022/01/24	2	16.83	0	0.00	16.80	2	8,800	0.02%
2022/01/21	0	0.00	6	17.06	17.04	-6	8,754	-0.07%
2022/01/20	1	16.96	0	0.00	17.05	1	8,846	0.01%
2022/01/19	25	16.77	0	0.00	16.88	25	8,791	0.28%
2022/01/18	15	17.15	0	0.00	17.15	15	8,248	0.18%
2022/01/17	20	17.45	0	0.00	17.45	20	7,884	0.25%
2022/01/14	4	17.52	60	17.51	17.55	-56	7,747	-0.72%
2022/01/13	2	17.73	0	0.00	17.65	2	7,704	0.03%
2022/01/12	52	17.72	0	0.00	17.55	52	7,625	0.68%
2022/01/11	2	17.87	0	0.00	17.87	2	7,373	0.03%
2022/01/10	0	0.00	30	17.99	18.07	-30	7,351	-0.41%
2022/01/06	0	18.03	43	17.96	18.06	-43	7,459	-0.58%
2022/01/05	60	17.98	4	18.00	18.08	56	7,565	0.74%
2022/01/04	0	0.00	1	17.88	17.87	-1	7,794	-0.01%
2022/01/03	2	17.73	0	0.00	17.71	2	7,782	0.03%
2021/12/30	2	17.58	0	0.00	17.64	2	7,860	0.03%
2021/12/28	0	0.00	2	17.73	17.73	-2	7,993	-0.03%
2021/12/24	5	17.48	0	0.00	17.48	5	7,927	0.06%
2021/12/23	4	17.52	5	17.61	17.49	-1	7,906	-0.01%
2021/12/20	2	17.60	2	17.62	17.60	0	8,036	0.00%
2021/12/17	1	17.53	1	17.66	17.61	0	8,017	0.00%
2021/12/15	0	0.00	1	17.64	17.63	-1	8,092	-0.01%
2021/12/14	0	0.00	90	17.59	17.64	-90	8,117	-1.11%
2021/12/13	12	17.47	0	0.00	17.54	12	8,116	0.15%
2021/12/09	2	17.41	0.1	17.41	17.45	1.9	8,119	0.02%
2021/12/08	60	17.39	3	17.41	17.44	57	8,184	0.70%
2021/12/07	34	17.20	12	17.13	17.23	22	8,164	0.27%
2021/12/06	8	17.33	2	17.33	17.31	6	8,013	0.08%
2021/12/02	2	17.79	0	0.00	17.79	2	7,917	0.03%
2021/12/01	2	17.77	0	0.00	17.79	2	7,992	0.03%
2021/11/30	3	17.89	1	17.92	17.90	2	7,944	0.03%
2021/11/29	1	17.72	2	17.58	17.72	-1	7,894	-0.01%
2021/11/26	0	0.00	20	17.92	17.86	-20	7,700	-0.26%
2021/11/24	0	0.00	17	17.63	17.63	-17	7,559	-0.22%
2021/11/23	2	17.30	1	17.25	17.31	1	7,582	0.01%
2021/11/22	1	17.35	0	0.00	17.35	1	7,583	0.01%
2021/11/19	2	17.48	0.1	17.51	17.50	1.9	7,536	0.03%
2021/11/18	1.1	17.51	0	0.00	17.55	1.1	7,729	0.01%
2021/11/17	2	17.45	0	0.00	17.50	2	7,916	0.03%
2021/11/15	0	0.00	2	17.50	17.52	-2	8,388	-0.02%
2021/11/12	1	17.37	0	0.00	17.37	1	8,518	0.01%
2021/11/11	2	17.34	0	0.00	17.40	2	8,682	0.02%
2021/11/10	1	17.32	3	17.37	17.32	-2	8,886	-0.02%
2021/11/09	5	17.46	0	0.00	17.46	5	9,092	0.06%
2021/11/08	2	17.34	1	17.50	17.50	1	9,200	0.01%
2021/11/04	1	17.13	0	0.00	17.11	1	9,790	0.01%
2021/11/03	1	17.19	0	0.00	17.18	1	9,873	0.01%
2021/11/01	4	17.24	0	0.00	17.22	4	9,940	0.04%
2021/10/28	0	0.00	2	16.95	17.03	-2	10,027	-0.02%
2021/10/27	0	0.00	1	16.84	16.84	-1	9,967	-0.01%
2021/10/26	0	0.00	10	16.55	16.54	-10	10,011	-0.10%
2021/10/25	1	16.65	0	0.00	16.66	1	10,012	0.01%
2021/10/22	0	0.00	4	16.62	16.62	-4	10,108	-0.04%
2021/10/21	1	16.66	0	0.00	16.65	1	10,239	0.01%
2021/10/18	5	16.79	1	16.83	16.83	4	10,737	0.04%
2021/10/15	2	16.85	0	0.00	16.85	2	10,956	0.02%
2021/10/14	1	16.80	21	16.80	16.80	-20	11,598	-0.17%
2021/10/13	6	16.90	3	16.91	16.92	3	12,159	0.02%
2021/10/12	5	16.74	1	16.90	16.91	4	12,489	0.03%
2021/10/08	1	16.45	3	16.44	16.44	-2	12,525	-0.02%
2021/10/07	0	0.00	3	16.43	16.42	-3	13,139	-0.02%
2021/10/06	0	0.00	3	16.33	16.34	-3	13,555	-0.02%
2021/10/05	2	16.23	3	16.15	16.20	-1	14,363	-0.01%
2021/10/01	1	16.13	0.1	16.14	16.07	1	14,655	0.01%
2021/09/30	2	16.18	7	16.15	16.20	-5	15,158	-0.03%
2021/09/27	3	16.14	0	0.00	16.17	3	15,768	0.02%
2021/09/24	0	0.00	1	16.19	16.21	-1	15,929	-0.01%
2021/09/22	2	16.05	0	0.00	16.11	2	16,340	0.01%
2021/09/17	0	0.00	2	16.26	16.26	-2	16,455	-0.01%
2021/09/10	1	16.18	0	0.00	16.19	1	17,091	0.01%
2021/09/06	0	16.24	0	0.00	16.23	0	17,786	0.00%
2021/09/03	3	16.22	0	0.00	16.23	3	17,756	0.02%
2021/09/02	2	16.21	5	16.20	16.21	-3	17,795	-0.02%
2021/09/01	1	16.17	0	0.00	16.26	1	18,001	0.01%
2021/08/30	3	16.18	0	0.00	16.15	3	18,239	0.02%
2021/08/27	4	15.98	0	0.00	16.05	4	18,350	0.02%
2021/08/25	1	16.00	2	16.03	15.98	-1	18,360	-0.01%
2021/08/23	11	16.21	0	0.00	16.11	11	18,318	0.06%
2021/08/20	32	16.53	15	16.59	16.36	17	18,108	0.09%
2021/08/19	2	16.42	0	0.00	16.36	2	17,746	0.01%
2021/08/18	0	0.00	10	16.44	16.44	-10	17,632	-0.06%
2021/08/17	0	0.00	1	16.39	16.39	-1	17,512	-0.01%
2021/08/16	0	0.00	17	16.53	16.44	-17	17,417	-0.10%
2021/08/13	0	0.00	10	16.32	16.29	-10	17,262	-0.06%
2021/08/12	0	0.00	18	16.43	16.47	-18	17,091	-0.11%
2021/08/11	0	0.00	1	16.56	16.58	-1	17,003	-0.01%
2021/08/10	1	16.48	21	16.57	16.55	-20	16,813	-0.12%
2021/08/09	0	0.00	1	16.22	16.23	-1	16,516	-0.01%
2021/08/06	1	16.20	0	0.00	16.22	1	16,436	0.01%
2021/08/05	11	16.12	2	16.15	16.14	9	16,429	0.05%
2021/08/04	15	16.22	21	16.23	16.21	-6	16,642	-0.04%
2021/08/03	16	16.11	1	16.11	16.13	15	16,703	0.09%
2021/08/02	20	15.96	0	0.00	16.01	20	16,597	0.12%
2021/07/30	15	15.75	0	0.00	15.85	15	16,647	0.09%
2021/07/28	16	15.66	0	0.00	15.64	16	16,821	0.10%
2021/07/27	6	15.76	2	15.70	15.72	4	17,025	0.02%
2021/07/26	0.2	15.53	0	0.00	15.49	0.2	17,482	0.00%
2021/07/23	5	15.77	0	0.00	15.72	5	17,839	0.03%
2021/07/22	2	15.70	8	15.66	15.69	-6	18,370	-0.03%
2021/07/21	1.2	15.62	0	0.00	15.61	1.2	18,841	0.01%
2021/07/20	14	15.29	0	0.00	15.27	14	19,392	0.07%
2021/07/19	32	15.53	0	0.00	15.53	32	19,554	0.16%
2021/07/16	1	15.69	0	0.00	15.79	1	19,740	0.01%
2021/07/15	16	15.66	0	0.00	15.66	16	19,976	0.08%
2021/07/14	19	15.62	0	0.00	15.56	19	21,265	0.09%
2021/07/13	16	15.82	0	0.00	15.77	16	23,780	0.07%
2021/07/12	37	15.94	0	0.00	15.97	37	23,627	0.16%
2021/07/09	13	16.38	0	0.00	16.37	13	23,058	0.06%
2021/07/08	10	16.52	0	0.00	16.51	10	23,256	0.04%
2021/07/07	24	16.35	2	16.38	16.33	22	23,318	0.09%
2021/07/05	28	16.94	1	16.90	16.95	27	23,188	0.12%
2021/07/02	9	17.06	14	17.05	17.13	-5	23,000	-0.02%
2021/07/01	2	16.88	1	16.87	16.86	1	23,139	0.00%
2021/06/30	2	16.96	1	16.97	16.98	1	23,294	0.00%
2021/06/29	5	16.80	1	16.73	16.81	4	23,402	0.02%
2021/06/28	1	16.41	2	16.56	16.58	-1	23,536	0.00%
2021/06/25	0	0.00	2	16.34	16.34	-2	23,726	-0.01%
2021/06/24	1	16.36	7	16.35	16.32	-6	24,042	-0.02%
2021/06/23	10	16.45	5	16.43	16.36	5	24,336	0.02%
2021/06/22	12	16.21	6	16.33	16.34	6	24,478	0.02%
2021/06/21	10	16.12	41	16.14	16.19	-31	24,686	-0.13%
2021/06/18	18	16.14	10	16.12	16.20	8	24,922	0.03%
2021/06/17	11	15.94	0	0.00	15.94	11	25,037	0.04%
2021/06/16	6	16.16	10	16.05	16.01	-4	25,399	-0.02%
2021/06/15	17	16.07	10	15.90	16.12	7	25,698	0.03%
2021/06/11	0	0.00	3	15.72	15.70	-3	25,737	-0.01%
2021/06/10	10	15.64	0	0.00	15.59	10	26,195	0.04%
2021/06/09	1	15.50	0	0.00	15.59	1	26,724	0.00%
2021/06/07	5	15.78	2	15.86	15.78	3	27,546	0.01%
2021/06/04	10	15.75	4	15.72	15.78	6	27,823	0.02%
2021/06/03	0	0.00	30	15.60	15.64	-30	28,237	-0.11%
2021/06/02	1	15.62	16	15.56	15.57	-15	28,868	-0.05%
2021/06/01	2	15.46	0	0.00	15.58	2	29,479	0.01%
2021/05/28	2	15.41	1	15.43	15.45	1	30,633	0.00%
2021/05/26	5	15.50	0	0.00	15.51	5	32,429	0.02%
2021/05/25	4	15.53	0	0.00	15.51	4	33,424	0.01%
2021/05/21	1	15.32	0	0.00	15.37	1	35,572	0.00%
2021/05/20	3	15.10	0	0.00	15.11	3	36,705	0.01%
2021/05/19	2	15.09	4	15.10	15.10	-2	38,054	-0.01%
2021/05/17	2	15.09	6	15.14	15.08	-4	41,069	-0.01%
2021/05/14	0	0.00	2	15.23	15.24	-2	42,480	0.00%
2021/05/13	5	15.20	0	0.00	15.26	5	44,424	0.01%
2021/05/12	15	15.15	13	15.15	15.15	2	46,373	0.00%
2021/05/11	4	15.39	2	15.38	15.38	2	47,834	0.00%
2021/05/10	14	15.48	0	0.00	15.50	14	50,017	0.03%
2021/05/07	7	15.58	0	0.00	15.57	7	52,920	0.01%
2021/05/06	2	15.68	1	15.68	15.68	1	55,981	0.00%
2021/05/05	8	15.55	0	0.00	15.57	8	59,247	0.01%
2021/05/04	27	15.32	18	15.56	15.40	9	63,631	0.01%
2021/05/03	11.1	15.48	1.2	15.38	15.52	9.9	67,693	0.01%
2021/04/29	14.1	15.37	15	15.37	15.35	-0.9	70,822	0.00%
2021/04/28	12.1	15.53	0	0.00	15.50	12.1	74,738	0.02%
2021/04/27	32	15.65	20	15.65	15.60	12	79,267	0.02%
2021/04/26	45	15.83	1.1	15.88	15.85	43.9	85,029	0.05%
2021/04/23	9.1	15.74	6	15.80	15.73	3.1	91,362	0.00%
2021/04/22	16	16.29	35	16.54	16.02	-19	100,844	-0.02%
2021/04/21	9	16.30	1	16.27	16.26	8	115,846	0.01%
2021/04/20	51	17.02	5	17.06	16.85	46	150,211	0.03%
2021/04/19	129	16.54	2	17.78	17.91	127	193,276	0.07%	大買/鉅額交易