耿鼎 (1524)-群益金鼎-館前券商分點個股進出

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
35.55
漲跌
▼0.35
漲幅
-0.97%
成交量
3,778張
產業
上市汽車類股
198人加入追蹤

立即追蹤
本地時間:13:35(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-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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	4	36.16	4	35.95	35.55	0	7,781	0.00%
2024/05/21	1	35.65	0	0.00	35.90	1	8,012	0.01%
2024/05/20	0	0.00	13	36.09	35.60	-13	8,033	-0.16%
2024/05/17	5	35.02	1	35.00	35.10	4	8,020	0.05%
2024/05/16	5	35.55	0	36.00	35.40	5	8,057	0.06%
2024/05/15	2	36.36	3	36.72	35.90	-1	8,175	-0.01%
2024/05/14	8	36.42	13	36.71	35.60	-5	8,086	-0.06%
2024/05/13	33	37.19	28.2	37.35	37.00	4.8	7,935	0.06%
2024/05/10	40	36.31	54	36.33	37.20	-14	7,560	-0.19%
2024/05/09	16	35.49	30	35.48	35.40	-14	7,300	-0.19%
2024/05/08	29	37.36	7	37.25	37.10	22	7,172	0.31%
2024/05/07	0	0.00	8	36.90	36.90	-8	7,115	-0.11%
2024/05/06	22	37.18	27.1	37.02	36.90	-5.1	7,086	-0.07%
2024/05/03	24	36.35	33	36.49	36.00	-9	7,050	-0.13%
2024/05/02	34	35.42	10	35.33	36.50	24	7,049	0.34%
2024/04/30	11	34.91	5	34.35	34.20	6	6,902	0.09%
2024/04/29	0	0.00	18	34.83	34.45	-18	6,894	-0.26%
2024/04/26	2	34.85	1	34.80	34.85	1	6,882	0.01%
2024/04/24	1	34.35	1	34.80	34.65	0	6,886	0.00%
2024/04/23	6	34.13	0	0.00	33.95	6	6,897	0.09%
2024/04/22	0	0.00	6	34.13	33.70	-6	6,932	-0.09%
2024/04/19	21	34.61	12	34.61	34.35	9	6,926	0.13%
2024/04/18	19	35.94	18.1	36.39	36.05	0.9	6,896	0.01%
2024/04/16	16	34.71	12	34.08	33.30	4	6,847	0.06%
2024/04/15	17	36.67	3	36.65	36.10	14	6,773	0.21%
2024/04/12	6	36.88	16	37.05	36.75	-10	6,737	-0.15%
2024/04/11	5	35.62	2	35.65	35.65	3	6,660	0.05%
2024/04/10	0	0.00	5	37.05	37.10	-5	6,661	-0.08%
2024/04/09	10	37.85	15	38.05	37.30	-5	6,645	-0.08%
2024/04/08	25	38.29	3	37.75	37.60	22	6,602	0.33%
2024/04/03	10	37.84	9	37.66	37.85	1	6,545	0.02%
2024/04/02	4	37.65	5	37.37	37.45	-1	6,454	-0.02%
2024/04/01	8	37.60	10.7	37.53	37.05	-2.7	6,346	-0.04%
2024/03/29	4	36.41	9	36.72	36.25	-5	6,146	-0.08%
2024/03/28	7	36.51	11	36.60	36.80	-4	6,132	-0.07%
2024/03/27	1	35.60	0	0.00	35.60	1	6,083	0.02%
2024/03/25	0	35.90	0.2	35.75	35.50	-0.2	6,143	0.00%
2024/03/22	1	35.75	0	0.00	35.65	1	6,211	0.02%
2024/03/21	9	36.30	5	36.75	36.15	4	6,299	0.06%
2024/03/20	41	36.84	41	36.62	36.65	0	6,406	0.00%
2024/03/19	46	37.22	45	36.82	36.60	1	6,813	0.01%
2024/03/18	26	36.65	30.2	36.95	37.15	-4.2	7,186	-0.06%
2024/03/15	3	36.00	4	35.34	35.25	-1	7,458	-0.01%
2024/03/14	12	36.32	14	36.38	35.80	-2	9,099	-0.02%
2024/03/13	32	36.44	32	35.72	35.85	0	10,740	0.00%
2024/03/12	3	34.95	9.3	35.72	36.10	-6.3	10,643	-0.06%
2024/03/11	0	0.00	0.1	32.70	32.85	-0.1	10,516	0.00%
2024/03/08	2	32.73	0.1	32.65	32.65	1.9	10,568	0.02%
2024/03/06	8	34.67	4.2	34.63	34.40	3.8	10,571	0.04%
2024/03/01	5	36.40	7	36.31	36.10	-2	10,409	-0.02%
2024/02/29	17	36.01	32	36.37	36.30	-15	10,345	-0.15%
2024/02/27	54	36.30	32.7	36.74	35.80	21.3	10,066	0.21%
2024/02/26	0	0.00	1	34.55	34.70	-1	9,441	-0.01%
2024/02/23	6	34.25	19	34.13	33.85	-13	9,436	-0.14%
2024/02/22	8.1	35.28	6.2	35.07	34.80	1.9	9,562	0.02%
2024/02/21	10	34.10	2	34.15	34.15	8	9,530	0.08%
2024/02/20	1.2	33.68	1	34.00	33.50	0.2	9,691	0.00%
2024/02/19	7	34.12	4	33.85	33.85	3	9,922	0.03%
2024/02/16	0	0.00	1.1	33.69	33.90	-1.1	10,048	-0.01%
2024/02/15	1	32.15	1	32.00	32.25	0	9,915	0.00%
2024/01/26	0	30.60	0	0.00	30.90	0	10,976	0.00%
2024/01/25	0	0.00	2.1	31.35	31.05	-2.1	11,173	-0.02%
2024/01/24	0	0.00	1	30.55	30.75	-1	11,385	-0.01%
2024/01/19	2	29.75	0	0.00	29.55	2	12,721	0.02%
2024/01/18	0	0.00	1	29.45	29.65	-1	13,542	-0.01%
2024/01/16	0	0.00	0	30.20	29.95	0	15,686	0.00%
2024/01/15	2	30.60	0	30.75	30.70	2	15,751	0.01%
2024/01/12	2	30.35	0	0.00	30.30	2	16,113	0.01%
2024/01/11	0	0.00	18	31.00	31.00	-18	16,475	-0.11%
2024/01/10	1	31.70	3.1	31.55	31.35	-2.1	16,535	-0.01%
2024/01/08	0	0.00	7	32.45	32.25	-7	16,763	-0.04%
2024/01/05	7	32.73	0	32.70	32.30	7	16,932	0.04%
2024/01/03	0	0.00	5	33.15	33.20	-5	17,183	-0.03%
2024/01/02	1	33.90	0	0.00	33.75	1	17,288	0.01%
2023/12/28	1	32.95	0	0.00	33.05	1	17,391	0.01%
2023/12/26	0	0.00	1	33.20	32.75	-1	17,451	-0.01%
2023/12/25	5	32.83	5.2	32.95	32.60	-0.2	17,452	0.00%
2023/12/22	1	33.90	0	0.00	33.25	1	17,514	0.01%
2023/12/21	1	33.65	30	33.70	33.75	-29	18,092	-0.16%
2023/12/20	2	34.28	0	0.00	34.10	2	18,216	0.01%
2023/12/19	0	0.00	4.1	33.55	34.10	-4.1	18,190	-0.02%
2023/12/18	30	35.25	33	34.34	34.40	-3	18,139	-0.02%
2023/12/15	37	36.65	60.8	35.43	35.10	-23.8	18,077	-0.13%
2023/12/14	16.3	36.86	17	37.36	36.45	-0.7	17,987	0.00%
2023/12/13	19	37.36	20	37.72	37.95	-1	17,565	-0.01%
2023/12/12	87.5	37.12	81.5	37.27	36.70	6	17,254	0.03%
2023/12/11	287	37.94	269.9	38.14	37.25	17.1	17,208	0.10%	大買/大賣/
2023/12/08	188	34.80	167.1	34.97	36.50	20.9	16,807	0.12%	大買/大賣/
2023/12/07	11	32.30	17.6	32.45	33.20	-6.6	15,541	-0.04%
2023/12/06	1	30.10	0	0.00	30.20	1	15,389	0.01%
2023/12/05	5.4	28.59	5	28.95	29.00	0.4	15,340	0.00%
2023/12/04	11	30.14	1	30.55	29.70	10	15,418	0.06%
2023/11/30	0	0.00	1	30.05	29.90	-1	15,276	-0.01%
2023/11/29	0.3	29.90	0	0.00	30.05	0.3	15,278	0.00%
2023/11/28	5.1	29.94	5.3	29.95	29.95	-0.2	15,313	0.00%
2023/11/27	5.5	29.63	1	29.64	29.25	4.5	15,292	0.03%
2023/11/22	3	30.32	2	30.48	30.70	1	15,137	0.01%
2023/11/21	22	31.38	80.1	30.90	30.80	-58.1	15,042	-0.39%
2023/11/20	57.3	31.33	15	31.15	31.40	42.3	14,791	0.29%
2023/11/17	20	30.65	0	0.00	30.75	20	14,540	0.14%
2023/11/16	2.2	30.76	3.2	30.46	30.55	-1	14,327	-0.01%
2023/11/15	1.1	29.50	0	29.75	29.85	1.1	14,029	0.01%
2023/11/14	1.1	28.64	1	28.45	28.55	0.1	13,816	0.00%
2023/11/10	0	0.00	0.1	28.30	27.80	-0.1	13,665	0.00%
2023/11/09	0.2	28.90	0	0.00	28.70	0.2	13,528	0.00%
2023/11/08	33	29.07	33	28.87	29.20	0	13,452	0.00%
2023/11/07	0	0.00	1	28.55	28.65	-1	13,297	-0.01%
2023/11/06	2	29.90	2	29.58	29.20	0	13,147	0.00%
2023/11/03	15.1	31.33	22	31.35	30.60	-6.9	12,939	-0.05%
2023/11/02	8	30.36	4	30.43	30.70	4	12,539	0.03%
2023/11/01	21	30.17	21	29.81	30.30	0	12,305	0.00%
2023/10/31	61	30.37	67	30.67	30.15	-6	12,031	-0.05%
2023/10/30	71	29.85	67	30.07	29.95	4	11,385	0.04%
2023/10/27	151	30.05	153	29.82	30.30	-2	11,158	-0.02%	大買/大賣/
2023/10/26	72	29.71	74	29.39	29.90	-2	10,624	-0.02%
2023/10/25	87	30.84	100.5	30.90	28.40	-13.5	9,792	-0.14%
2023/10/24	42	28.61	36.3	29.14	29.50	5.7	8,074	0.07%
2023/10/23	5	26.73	4	27.13	26.85	1	7,617	0.01%
2023/10/20	9	27.32	8	27.64	27.55	1	7,510	0.01%
2023/10/19	21	27.63	22	27.57	27.20	-1	7,136	-0.01%
2023/10/18	2	26.45	2	26.93	26.40	0	6,727	0.00%
2023/10/17	12	26.89	0	0.00	26.45	12	6,612	0.18%
2023/10/16	3	26.60	8.7	26.38	26.75	-5.7	6,455	-0.09%
2023/10/13	4	27.05	7	27.05	27.25	-3	6,322	-0.05%
2023/10/12	9	27.00	10.1	27.00	27.10	-1.1	6,138	-0.02%
2023/10/11	11	25.95	16.2	26.21	26.00	-5.2	5,910	-0.09%
2023/10/06	20.4	26.80	12.1	26.74	26.55	8.3	5,836	0.14%
2023/10/05	8	26.23	5	26.66	26.40	3	5,690	0.05%
2023/10/04	5	26.34	3	26.07	26.35	2	5,561	0.04%
2023/10/03	6	26.62	2	26.00	26.00	4	5,447	0.07%
2023/10/02	104	26.30	14	25.83	26.10	90	5,375	1.67%	大買/
2023/09/28	1	26.05	1	26.00	26.00	0	5,304	0.00%
2023/09/27	5	25.83	2	25.75	26.15	3	5,258	0.06%
2023/09/26	118	26.75	109	26.76	26.10	9	5,177	0.17%	大買/大賣/
2023/09/25	14	25.78	18	25.67	26.25	-4	4,504	-0.09%
2023/09/22	1	25.30	0	0.00	25.30	1	4,343	0.02%
2023/09/21	0.3	24.55	0	0.00	24.50	0.3	4,260	0.01%
2023/09/20	6	25.13	6	25.43	24.55	0	4,215	0.00%
2023/09/19	3	25.62	2	25.13	24.90	1	4,173	0.02%
2023/09/18	4	25.56	14	25.23	25.30	-10	4,043	-0.25%
2023/09/15	58	25.50	62	25.61	25.35	-4	3,981	-0.10%
2023/09/14	251	26.19	245	26.31	26.10	6	3,821	0.16%	大買/大賣/
2023/09/13	243	26.91	254	26.70	26.20	-11	3,356	-0.33%	大買/大賣/
2023/09/12	30	24.93	25	24.92	25.25	5	2,103	0.24%
2023/09/11	0	0.00	6	23.84	23.40	-6	1,635	-0.37%
2023/09/08	122	23.35	123	23.16	23.15	-1	1,754	-0.06%	大買/大賣/
2023/09/07	50	23.36	44	23.51	23.35	6	1,875	0.32%
2023/09/06	2	22.40	2	22.75	22.20	0	1,794	0.00%
2023/09/04	2	22.60	0	0.00	22.75	2	2,218	0.09%
2023/08/31	10	22.00	11	22.03	22.00	-1	2,137	-0.05%
2023/08/29	0	0.00	0.1	20.90	21.05	-0.1	2,126	0.00%
2023/08/23	0	0.00	2	20.85	20.75	-2	2,305	-0.09%
2023/08/15	0.3	20.60	0	0.00	20.65	0.3	2,340	0.01%
2023/08/14	0	20.50	0	0.00	20.20	0	2,345	0.00%
2023/08/10	0.3	21.00	0	0.00	20.90	0.3	2,351	0.01%
2023/08/07	0.1	21.80	2	21.70	21.75	-1.9	2,398	-0.08%
2023/08/04	0	21.80	0	0.00	21.95	0	2,404	0.00%
2023/08/02	0	0.00	1	21.65	21.60	-1	2,436	-0.04%
2023/08/01	1.1	22.00	0	0.00	22.00	1.1	2,446	0.04%
2023/07/27	2	22.45	0.1	22.45	22.50	1.9	2,493	0.08%
2023/07/26	0	0.00	1	22.15	22.15	-1	2,502	-0.04%
2023/07/24	0	22.00	0	0.00	21.30	0	2,509	0.00%
2023/07/20	3	22.10	0	0.00	22.10	3	2,562	0.12%
2023/07/14	2	22.63	0	0.00	22.40	2	2,704	0.07%
2023/07/13	5	22.71	0	0.00	22.35	5	2,740	0.18%
2023/07/11	0.2	22.80	0	0.00	22.70	0.2	2,786	0.01%
2023/07/07	0	23.00	0	0.00	23.15	0	2,893	0.00%
2023/07/04	1	24.00	1	23.90	24.35	0	3,034	0.00%
2023/06/28	0	23.55	0	0.00	23.55	0	3,154	0.00%
2023/06/21	0	0.00	5	24.40	24.35	-5	3,436	-0.15%
2023/06/20	1	23.90	0	0.00	24.10	1	3,706	0.03%
2023/06/19	5.1	24.05	0	0.00	23.95	5.1	4,230	0.12%
2023/06/15	0.1	24.60	0	0.00	24.50	0.1	4,559	0.00%
2023/06/14	1	25.15	10	25.19	25.00	-9	4,740	-0.19%
2023/06/13	7.1	24.80	2	24.38	24.75	5.1	4,603	0.11%
2023/06/12	1	24.00	0	0.00	23.90	1	4,470	0.02%
2023/06/09	4	24.85	4	24.96	24.75	0	4,444	0.00%
2023/06/08	7	24.54	5	24.72	24.45	2	4,412	0.05%
2023/06/05	1	23.65	2	23.50	23.50	-1	4,738	-0.02%
2023/05/31	2	23.88	2	23.70	23.50	0	4,788	0.00%
2023/05/30	5	23.11	1	23.30	23.60	4	4,739	0.08%
2023/05/29	0	0.00	5	22.20	22.35	-5	4,687	-0.11%
2023/05/26	0	22.25	1	21.90	21.90	-1	4,732	-0.02%
2023/05/23	0	0.00	15	22.65	22.65	-15	4,954	-0.30%
2023/05/22	5	22.51	0	0.00	22.70	5	5,000	0.10%
2023/05/16	0	0.00	0	22.40	22.25	0	5,067	0.00%
2023/05/15	1	21.85	30	21.85	21.80	-29	5,099	-0.57%
2023/05/12	0.2	21.90	0	0.00	22.15	0.2	5,172	0.00%
2023/05/11	0.2	21.90	0	0.00	21.85	0.2	5,255	0.00%
2023/05/10	0	0.00	1	22.50	22.75	-1	5,271	-0.02%
2023/05/09	1.2	22.88	0	0.00	22.65	1.2	5,340	0.02%
2023/05/05	0	0.00	9	23.30	23.50	-9	5,633	-0.16%
2023/05/03	9.2	23.35	0	0.00	23.60	9.2	6,021	0.15%
2023/05/02	15	23.82	0	0.00	23.70	15	6,089	0.25%
2023/04/28	1.1	23.65	10	23.66	23.70	-8.9	6,106	-0.15%
2023/04/27	1	23.05	1	23.25	23.35	0	6,101	0.00%
2023/04/26	11	23.10	2	23.18	23.30	9	6,096	0.15%
2023/04/25	1.2	23.54	1	23.30	23.40	0.2	6,091	0.00%
2023/04/21	3.2	24.11	1	23.80	23.75	2.2	6,067	0.04%
2023/04/20	0	0.00	1	24.75	24.60	-1	6,074	-0.02%
2023/04/19	0	0.00	24	25.33	25.25	-24	6,032	-0.40%
2023/04/18	0	0.00	1	25.55	25.20	-1	6,030	-0.02%
2023/04/13	3	25.55	1	25.95	25.30	2	6,034	0.03%
2023/04/12	5	26.60	2	26.55	26.55	3	6,169	0.05%
2023/04/11	30	26.60	1	26.60	26.45	29	6,235	0.47%
2023/04/10	2	26.48	1	27.05	26.40	1	6,552	0.02%
2023/04/07	1	26.40	2.2	26.31	26.55	-1.2	6,570	-0.02%
2023/04/06	1	25.75	0	0.00	25.75	1	6,525	0.02%
2023/03/31	2	26.03	0	0.00	26.05	2	6,501	0.03%
2023/03/30	3	26.25	5	26.25	26.15	-2	6,467	-0.03%
2023/03/29	0	25.90	0	0.00	25.80	0	6,438	0.00%
2023/03/28	5	25.69	0	0.00	25.60	5	6,448	0.08%
2023/03/27	9	26.52	6	26.40	26.35	3	6,403	0.05%
2023/03/24	6	26.47	4	26.34	26.35	2	6,368	0.03%
2023/03/23	11	27.74	8	27.40	27.00	3	6,265	0.05%
2023/03/22	24	27.41	20	27.45	27.25	4	6,032	0.07%
2023/03/21	14	26.57	7	27.02	26.85	7	5,553	0.13%
2023/03/20	1	25.75	1	25.80	25.70	0	5,283	0.00%
2023/03/17	35	25.82	13	26.12	25.70	22	5,295	0.41%
2023/03/16	1	24.90	1	24.50	24.50	0	5,061	0.00%
2023/03/15	1	25.40	1	25.55	25.15	0	5,109	0.00%
2023/03/13	0.1	25.70	20	24.75	25.25	-19.9	5,216	-0.38%
2023/03/10	26	25.80	11	25.65	25.70	15	5,201	0.29%
2023/03/08	6	25.95	3	25.63	25.75	3	6,070	0.05%
2023/03/07	1	24.80	5.1	25.25	25.40	-4.1	6,464	-0.06%
2023/03/06	5	24.85	0	0.00	24.75	5	6,504	0.08%
2023/03/02	0	0.00	0.1	24.35	24.55	-0.1	6,675	0.00%
2023/03/01	0	0.00	2	24.20	24.30	-2	6,703	-0.03%
2023/02/24	0	0.00	1	24.85	24.70	-1	6,721	-0.01%
2023/02/23	3	25.30	0	0.00	25.25	3	6,752	0.04%
2023/02/22	1	25.45	1	25.75	25.40	0	6,799	0.00%
2023/02/21	1	25.90	0	0.00	26.05	1	6,858	0.01%
2023/02/20	3	24.95	0	0.00	24.95	3	6,835	0.04%
2023/02/17	1	25.10	1.1	24.92	24.90	-0.1	6,912	0.00%
2023/02/15	0	0.00	5	24.85	24.85	-5	7,149	-0.07%
2023/02/09	2	26.13	1	26.45	25.85	1	7,256	0.01%
2023/02/08	1	26.30	1	25.90	25.95	0	7,286	0.00%
2023/02/06	2	26.23	2	26.30	26.30	0	7,289	0.00%
2023/02/02	2	25.98	1	25.85	25.75	1	7,080	0.01%
2023/02/01	2	25.58	4.1	25.03	25.75	-2.1	6,967	-0.03%
2023/01/31	4	24.80	2	24.80	24.80	2	6,799	0.03%
2023/01/30	1	24.10	4	24.23	24.20	-3	6,790	-0.04%
2023/01/17	1	23.35	0	0.00	23.35	1	6,815	0.01%
2023/01/16	6	23.35	6	23.40	23.35	0	6,876	0.00%
2023/01/13	1.1	23.80	2	23.68	23.30	-0.9	6,978	-0.01%
2023/01/05	0	0.00	25	24.37	24.05	-25	7,410	-0.34%
2022/12/30	35	25.01	10	25.04	24.85	25	7,565	0.33%
2022/12/29	6.1	24.22	11	24.24	24.60	-5	7,516	-0.07%
2022/12/28	26.1	25.15	21	25.18	24.80	5.1	7,568	0.07%
2022/12/22	1	22.95	1	23.05	23.10	0	7,703	0.00%
2022/12/21	0	0.00	2.1	23.15	22.80	-2.1	7,876	-0.03%
2022/12/20	0	0.00	20	22.90	22.85	-20	7,991	-0.25%
2022/12/16	0	0.00	0	25.00	24.60	0	8,428	0.00%
2022/12/15	0	0.00	5	25.20	25.40	-5	8,633	-0.06%
2022/12/14	1	25.00	1.4	25.14	25.00	-0.4	8,753	0.00%
2022/12/13	4	24.55	0	0.00	24.55	4	8,873	0.05%
2022/12/12	10	24.89	7	25.04	25.05	3	8,979	0.03%
2022/12/08	0	0.00	0	25.30	25.05	0	9,631	0.00%
2022/12/05	1	26.45	0.1	26.45	26.20	1	10,714	0.01%
2022/12/02	5	26.86	2	27.15	26.60	3	10,828	0.03%
2022/12/01	33.1	27.34	58	27.07	26.75	-24.9	10,859	-0.23%
2022/11/30	70	27.21	65	27.16	26.95	5	10,792	0.05%
2022/11/29	28	25.68	13	25.86	26.80	15	10,174	0.15%
2022/11/28	15	24.00	0	0.00	24.40	15	9,875	0.15%
2022/11/25	2	23.70	7	24.13	23.65	-5	10,053	-0.05%
2022/11/24	14	23.75	5	24.00	24.20	9	10,508	0.09%
2022/11/21	5	23.95	11	24.17	23.85	-6	14,248	-0.04%
2022/11/18	18	23.98	8.1	24.09	23.60	9.9	14,954	0.07%
2022/11/17	1	24.10	6	24.01	23.85	-5	15,224	-0.03%
2022/11/16	1	23.15	4	23.45	23.15	-3	15,422	-0.02%
2022/11/15	8	23.37	10	23.37	23.40	-2	15,586	-0.01%
2022/11/14	17	23.58	15	23.62	23.80	2	15,984	0.01%
2022/11/10	0.1	22.49	0	22.65	22.30	0	17,623	0.00%
2022/11/09	0.1	22.85	6	23.10	22.95	-5.9	18,361	-0.03%
2022/11/08	5	23.21	1	23.05	22.80	4	19,312	0.02%
2022/11/04	29	22.90	0	0.00	22.85	29	21,064	0.14%
2022/11/02	2	22.15	3	22.12	22.35	-1	23,695	0.00%
2022/10/28	5	20.85	5	21.60	20.60	0	26,580	0.00%
2022/10/27	3	21.25	5	21.48	21.50	-2	28,727	-0.01%
2022/10/26	2	20.65	4	20.88	20.95	-2	33,079	-0.01%
2022/10/21	2	21.48	7	21.84	21.70	-5	36,265	-0.01%
2022/10/20	5.1	21.79	0	0.00	21.70	5.1	36,363	0.01%
2022/10/19	0	22.55	0	0.00	22.25	0	36,460	0.00%
2022/10/17	6	22.35	5	22.70	22.85	1	37,121	0.00%
2022/10/14	16	23.43	13	23.50	23.50	3	37,356	0.01%
2022/10/13	1.1	22.35	1.1	22.70	22.20	-0.1	37,555	0.00%
2022/10/12	0	24.25	4	24.18	24.05	-4	37,694	-0.01%
2022/10/11	4.1	24.35	0	0.00	23.75	4.1	38,411	0.01%
2022/10/06	4	25.85	5	25.83	25.75	-1	39,949	0.00%
2022/10/05	0	0.00	31.1	25.60	25.60	-31.1	40,450	-0.08%
2022/10/04	0	0.00	7	25.43	25.60	-7	40,722	-0.02%
2022/10/03	5	25.10	6	25.20	24.95	-1	42,214	0.00%
2022/09/30	35	24.57	35	24.28	25.25	0	42,620	0.00%
2022/09/29	16	25.44	15	25.29	25.40	1	42,705	0.00%
2022/09/28	12	24.70	6	25.69	24.00	6	42,782	0.01%
2022/09/27	25	25.65	22	25.61	26.00	3	42,960	0.01%
2022/09/26	29	26.39	19	26.46	25.25	10	43,086	0.02%
2022/09/23	20	27.97	18	28.17	27.05	2	43,240	0.00%
2022/09/22	15	28.02	5	28.00	28.10	10	43,277	0.02%
2022/09/21	19	27.86	23	27.95	27.50	-4	43,676	-0.01%
2022/09/20	18	27.62	14	27.70	27.70	4	43,916	0.01%
2022/09/19	8.1	27.37	9	27.34	27.15	-1	44,367	0.00%
2022/09/16	32	27.94	18.1	28.13	27.95	14	44,831	0.03%
2022/09/15	30	28.55	68	28.53	27.80	-38	45,357	-0.08%
2022/09/14	22	27.76	30	27.87	28.25	-8	45,478	-0.02%
2022/09/13	65	27.80	54	27.87	27.95	11	45,852	0.02%
2022/09/12	1	26.15	2	26.35	26.40	-1	45,748	0.00%
2022/09/08	15.2	26.49	82	26.27	26.30	-66.8	46,444	-0.14%
2022/09/07	20	26.47	8.1	26.48	26.35	11.9	47,626	0.03%
2022/09/06	46	27.22	13	27.03	26.55	33	48,692	0.07%
2022/09/05	20	27.43	62.3	27.29	27.05	-42.3	51,176	-0.08%
2022/09/02	7	28.34	11	28.38	28.00	-4	51,905	-0.01%
2022/09/01	12	28.47	20	28.40	28.15	-8	51,864	-0.02%
2022/08/31	82	28.56	66.2	28.64	28.30	15.8	51,682	0.03%
2022/08/30	124.1	29.14	505	28.93	28.60	-380.9	51,291	-0.74%	大買/大賣/鉅額交易
2022/08/29	272.1	28.86	257.1	29.16	29.40	14.9	50,367	0.03%	大買/大賣/
2022/08/26	405	28.13	44.5	28.60	29.25	360.5	48,589	0.74%	大買/鉅額交易
2022/08/25	60	27.09	39	27.26	26.60	21	47,742	0.04%
2022/08/24	7	26.52	8	26.68	26.60	-1	47,050	0.00%
2022/08/23	35	26.17	18	26.12	26.45	17	46,763	0.04%
2022/08/22	7.5	26.18	4	25.90	25.75	3.5	46,580	0.01%
2022/08/19	20	27.01	17.6	26.97	26.45	2.4	46,438	0.01%
2022/08/18	14	26.65	16.1	26.57	26.85	-2.1	46,139	0.00%
2022/08/17	69	27.23	73	27.11	26.55	-4	45,820	-0.01%
2022/08/16	66	26.86	55	26.77	26.65	11	45,687	0.02%
2022/08/15	99	26.30	83	26.23	26.60	16	47,549	0.03%
2022/08/12	135	26.08	110	25.98	25.85	25	48,897	0.05%	大買/大賣/
2022/08/11	50	25.92	134.1	26.12	25.45	-84.1	50,721	-0.17%	大賣/
2022/08/10	123	26.61	105.2	26.72	26.20	17.8	50,516	0.04%	大買/大賣/
2022/08/09	122	25.99	119	25.93	25.90	3	49,539	0.01%	大買/大賣/
2022/08/08	106.1	24.73	143	24.35	25.25	-36.9	48,753	-0.08%	大買/大賣/
2022/08/05	134	24.69	164	24.76	24.95	-30	48,700	-0.06%	大買/大賣/
2022/08/04	198	25.23	163	25.10	24.15	35	48,290	0.07%	大買/大賣/
2022/08/03	408	26.00	1,018.1	25.24	25.50	-610.1	47,629	-1.28%	大買/大賣/鉅額交易
2022/08/02	1,711	26.12	1,805.3	26.22	26.85	-94.3	46,183	-0.20%	大買/大賣/
2022/08/01	878	24.96	833.1	24.54	25.90	44.9	42,566	0.11%	大買/大賣/
2022/07/29	40	22.80	54.2	22.97	23.55	-14.2	41,474	-0.03%
2022/07/28	82	21.89	32	22.02	21.45	50	40,654	0.12%
2022/07/27	104	21.35	1	20.80	21.40	103	40,160	0.26%	大買/鉅額交易
2022/07/26	20	20.86	24.1	20.47	21.00	-4.1	39,943	-0.01%
2022/07/25	78	20.77	75	20.88	20.85	3	39,764	0.01%
2022/07/22	684	22.09	36	22.06	21.40	648	39,621	1.64%	大買/鉅額交易
2022/07/21	30	21.00	19	20.81	21.25	11	38,973	0.03%
2022/07/20	27	21.39	31.1	21.34	21.05	-4.1	38,626	-0.01%
2022/07/19	14.1	21.44	34	21.52	21.15	-19.9	38,296	-0.05%
2022/07/18	35	21.93	62.1	21.62	21.80	-27.1	37,993	-0.07%
2022/07/15	115	21.47	75	21.35	21.50	40	37,182	0.11%	大買/
2022/07/14	102	21.29	87	21.22	21.40	15	36,486	0.04%	大買/
2022/07/13	18	20.82	16	20.83	20.60	2	35,456	0.01%
2022/07/12	37.2	19.87	35.6	20.27	19.70	1.6	34,802	0.00%
2022/07/11	354.1	21.28	970.1	20.84	20.85	-616	34,331	-1.79%	大買/大賣/鉅額交易
2022/07/08	365	20.26	32	20.04	20.80	333	32,719	1.02%	大買/鉅額交易
2022/07/07	308	19.29	77	18.86	18.95	231	32,220	0.72%	大買/鉅額交易
2022/07/06	3.1	18.88	3.7	18.54	18.20	-0.6	31,933	0.00%
2022/07/05	16	19.04	18.1	19.06	19.25	-2.1	31,660	-0.01%
2022/07/04	25	18.43	24	18.48	18.20	1	31,282	0.00%
2022/07/01	3	18.47	5	18.15	17.95	-2	31,008	-0.01%
2022/06/30	61.1	19.28	747	19.38	19.10	-686	30,641	-2.24%	大賣/鉅額交易
2022/06/29	94	20.80	48	20.86	20.30	46	30,269	0.15%
2022/06/28	69	20.54	36	20.67	20.15	33	29,605	0.11%
2022/06/27	247	20.49	71	20.46	20.65	176	29,190	0.60%	大買/鉅額交易
2022/06/24	490	19.97	120	19.95	20.10	370	28,552	1.30%	大買/大賣/鉅額交易
2022/06/23	171	19.38	169	19.35	19.65	2	27,913	0.01%	大買/大賣/
2022/06/22	61	19.40	34.1	18.91	18.50	26.9	26,992	0.10%
2022/06/21	242	19.86	222	19.68	19.75	20	26,464	0.08%	大買/大賣/
2022/06/20	36.1	20.03	49	20.20	19.35	-12.9	25,718	-0.05%
2022/06/17	185	20.76	173	20.64	21.45	12	25,034	0.05%	大買/大賣/
2022/06/16	328	21.43	339.8	21.14	21.10	-11.8	24,155	-0.05%	大買/大賣/
2022/06/15	197.1	21.55	177.4	21.46	20.30	19.7	22,735	0.09%	大買/大賣/
2022/06/14	376.4	23.30	983.7	22.90	21.70	-607.3	21,487	-2.83%	大買/大賣/鉅額交易
2022/06/13	116	22.73	60.5	22.78	23.45	55.5	18,643	0.30%	大買/
2022/06/10	39	21.13	61.2	20.97	21.35	-22.2	17,641	-0.13%
2022/06/09	6	20.03	1	20.10	20.10	5	17,424	0.03%
2022/06/08	78	20.54	20.1	20.68	20.25	57.9	17,317	0.33%
2022/06/07	95	20.30	5.3	20.50	21.10	89.7	17,173	0.52%
2022/06/06	31	19.94	6	19.95	19.80	25	16,947	0.15%
2022/06/02	32	20.14	0	0.00	19.70	32	16,874	0.19%
2022/06/01	4	19.80	1.2	19.41	19.80	2.8	16,748	0.02%
2022/05/31	28	19.36	1.2	19.45	19.20	26.8	16,641	0.16%
2022/05/30	107	19.16	15	19.60	19.80	92	16,565	0.56%	大買/
2022/05/27	115	19.06	3	18.70	18.90	112	16,411	0.68%	大買/鉅額交易
2022/05/26	232	18.78	818	19.78	18.65	-586	16,270	-3.60%	大買/大賣/鉅額交易
2022/05/25	113	19.66	2.2	19.70	19.60	110.8	16,038	0.69%	大買/鉅額交易
2022/05/24	361	20.09	219.4	19.96	19.95	141.6	15,873	0.89%	大買/大賣/鉅額交易
2022/05/23	249	20.59	380.1	20.63	20.10	-131.1	14,560	-0.90%	大買/大賣/鉅額交易
2022/05/20	639	18.84	541.8	18.65	19.35	97.2	11,916	0.82%	大買/大賣/
2022/05/19	426.1	16.49	958.8	16.31	17.60	-532.7	9,551	-5.58%	大買/大賣/鉅額交易
2022/05/18	333	15.85	182.7	15.31	16.00	150.3	6,888	2.18%	大買/大賣/鉅額交易
2022/05/17	63	14.48	78.1	14.39	14.55	-15	5,994	-0.25%
2022/05/16	53	14.33	57.4	14.32	14.15	-4.4	5,443	-0.08%
2022/05/13	72.1	13.93	66.1	13.75	14.10	6	4,942	0.12%
2022/05/12	69.4	13.83	79	14.07	13.15	-9.6	4,382	-0.22%
2022/05/11	210.1	15.10	211	15.07	13.90	-1	3,809	-0.03%	大買/大賣/
2022/05/10	62.1	14.41	62.2	14.39	14.50	-0.1	2,945	0.00%
2022/05/09	87.2	14.45	103.9	14.47	14.00	-16.7	2,165	-0.77%	大賣/
2022/05/06	102	13.82	102.1	13.40	13.90	0	1,354	0.00%	大買/大賣/
2022/05/05	27	12.82	18.2	12.82	12.90	8.8	779	1.13%
2022/05/04	0	0.00	3	11.73	11.75	-3	445	-0.67%
2022/05/03	0	10.71	0	0.00	10.70	0	330	0.01%
2022/04/29	0	11.00	3	11.02	10.75	-3	334	-0.89%
2022/04/28	4	11.08	2	11.15	11.05	2	324	0.62%
2022/04/27	0	10.70	0	0.00	10.75	0	301	0.01%
2022/04/25	0	0.00	0.1	10.75	10.70	-0.1	301	-0.04%
2022/04/20	0	0.00	0.1	10.85	10.95	-0.1	295	-0.02%
2022/04/19	0.2	10.60	0	0.00	10.70	0.2	289	0.07%
2022/04/15	0.1	10.80	0	0.00	10.75	0.1	297	0.03%
2022/04/08	0.1	10.70	0.1	10.70	10.70	0	282	-0.01%
2022/04/07	0	0.00	0	10.80	10.65	0	299	-0.01%
2022/04/06	0.1	10.80	0	0.00	10.70	0.1	298	0.02%
2022/03/30	0.2	10.75	0	10.70	10.70	0.1	331	0.04%
2022/03/22	1	10.45	0	0.00	10.45	1	345	0.29%
2022/03/15	0.1	10.25	0	0.00	10.15	0.1	439	0.02%
2022/03/10	0.5	10.50	0	0.00	10.50	0.5	612	0.08%
2022/03/09	0.3	10.40	0	0.00	10.60	0.3	610	0.05%
2022/03/08	0.2	10.00	0	0.00	9.97	0.2	593	0.03%
2022/03/07	0.1	10.25	0	0.00	10.05	0.1	589	0.01%
2022/03/01	0	10.29	0	0.00	10.25	0	591	0.01%
2022/02/24	0.1	10.40	0	0.00	10.20	0.1	593	0.01%
2022/02/21	0	10.40	0	0.00	10.40	0	589	0.00%
2022/02/18	0	10.40	0	0.00	10.40	0	588	0.00%
2022/02/15	0.2	10.25	0	0.00	10.30	0.2	590	0.03%
2022/02/14	1	10.25	0	0.00	10.25	1	590	0.17%
2022/02/10	0.1	10.50	0	0.00	10.40	0.1	590	0.02%
2022/02/09	0.2	10.65	0	0.00	10.45	0.2	591	0.03%
2022/01/26	0.2	10.13	0	0.00	10.10	0.2	589	0.03%
2022/01/25	1.1	10.06	0	0.00	10.05	1.1	590	0.19%
2022/01/24	0.2	10.10	0	0.00	10.10	0.2	589	0.03%
2022/01/21	0	0.00	0.1	10.25	10.30	-0.1	584	-0.02%
2022/01/19	0.1	10.35	0	0.00	10.40	0.1	581	0.01%
2022/01/14	0.3	10.48	0	0.00	10.30	0.3	578	0.06%
2022/01/12	0.1	10.65	0	0.00	10.65	0.1	567	0.02%
2022/01/11	1	10.75	0	0.00	10.70	1	563	0.18%
2022/01/10	0.2	10.95	0	0.00	10.95	0.2	559	0.04%
2022/01/07	1.2	10.82	0	0.00	10.90	1.2	555	0.22%
2021/12/29	0.3	11.11	0.2	11.10	11.15	0.1	490	0.02%
2021/12/22	0.1	10.75	0	0.00	10.80	0.1	456	0.02%
2021/12/20	0	0.00	30	10.69	10.75	-30	450	-6.66%
2021/12/17	1.2	10.83	0	0.00	10.90	1.2	447	0.27%
2021/12/15	0.3	10.93	0.2	10.95	11.15	0.2	433	0.04%
2021/12/14	0	0.00	1	11.25	11.00	-1	414	-0.24%
2021/12/13	6	11.53	0	0.00	11.35	6	398	1.50%
2021/12/10	0.1	11.25	0	0.00	11.15	0.1	358	0.04%
2021/12/08	1	11.20	1	11.25	11.25	0	329	0.00%
2021/12/07	2	11.35	0	0.00	11.30	2	297	0.67%
2021/12/06	0.2	10.55	0	0.00	10.55	0.2	178	0.11%
2021/12/03	0.1	10.00	0	0.00	10.00	0.1	159	0.04%
2021/12/02	0.1	10.10	0	0.00	10.05	0.1	169	0.04%
2021/12/01	0	10.10	0	0.00	10.10	0	177	0.02%
2021/11/30	0.1	10.10	0	0.00	10.10	0.1	180	0.05%
2021/11/29	0.1	10.15	0	0.00	10.00	0.1	183	0.05%
2021/11/25	0.3	10.20	0	0.00	10.05	0.3	262	0.12%
2021/11/23	0.1	10.10	0	0.00	9.99	0.1	267	0.05%
2021/11/22	0.1	10.05	0	0.00	10.05	0.1	266	0.02%
2021/11/19	0.1	10.15	0	0.00	10.05	0.1	262	0.04%
2021/11/18	0.2	10.38	0	0.00	10.10	0.2	260	0.06%
2021/11/17	0.2	10.20	0	0.00	10.10	0.2	259	0.08%
2021/11/16	0.4	10.08	0	0.00	10.05	0.4	257	0.14%
2021/11/15	0.1	10.00	0.3	10.00	10.05	-0.2	258	-0.07%
2021/11/11	0.3	10.25	0	0.00	10.15	0.3	261	0.12%
2021/11/05	1.1	10.00	0	0.00	10.00	1.1	264	0.42%
2021/11/04	0.2	10.09	0	0.00	9.99	0.2	273	0.06%
2021/10/28	1.1	9.97	0	0.00	9.98	1.1	284	0.39%
2021/10/27	0	10.00	0	0.00	9.95	0	288	0.01%
2021/10/25	0.2	9.91	0	0.00	9.98	0.2	291	0.08%
2021/10/22	0.1	9.92	0	0.00	9.94	0.1	302	0.03%
2021/10/21	0.2	9.99	0	0.00	9.95	0.2	307	0.05%
2021/10/18	0	9.79	0	0.00	9.93	0	320	0.00%
2021/10/15	0.1	9.81	0	0.00	9.86	0.1	326	0.02%
2021/10/14	0.1	9.80	0	0.00	9.79	0.1	330	0.04%
2021/10/13	1.1	9.75	0.1	9.76	9.74	1	336	0.30%
2021/10/12	0.1	9.72	0	0.00	9.79	0.1	346	0.01%
2021/10/08	0	0.00	0.1	9.80	9.86	-0.1	385	-0.03%
2021/10/07	0.1	9.85	0	0.00	9.80	0.1	390	0.04%
2021/10/06	0.2	9.60	0	0.00	9.65	0.2	397	0.05%
2021/10/05	0.1	9.60	0	0.00	9.68	0.1	408	0.03%
2021/10/04	0.2	9.67	0	0.00	9.60	0.2	418	0.05%
2021/10/01	0.3	9.87	0	0.00	9.75	0.3	451	0.07%
2021/09/30	1	9.87	0.7	9.95	9.82	0.3	451	0.07%
2021/09/29	1.1	9.92	0	0.00	9.84	1.1	459	0.24%
2021/09/28	0.2	9.93	0	0.00	9.91	0.2	471	0.04%
2021/09/24	0	9.97	0	0.00	9.92	0	485	0.00%
2021/09/23	0.1	10.00	0	0.00	9.92	0.1	493	0.02%
2021/09/22	2.1	9.87	0	10.05	9.90	2.1	501	0.42%
2021/09/16	0.2	9.96	0	0.00	9.95	0.2	517	0.04%
2021/09/08	0.2	10.00	0	0.00	9.90	0.2	604	0.02%
2021/09/06	0	0.00	0.5	10.00	9.93	-0.5	595	-0.08%
2021/09/01	0	0.00	0	10.35	10.10	0	593	0.00%
2021/08/31	30	10.41	0	0.00	10.15	30	591	5.07%
2021/08/30	0.1	9.99	0	0.00	10.00	0.1	515	0.01%
2021/08/26	0.2	9.83	0	0.00	9.89	0.2	510	0.04%
2021/08/25	1.1	9.77	0.3	9.90	9.77	0.8	514	0.16%
2021/08/24	1.1	9.76	0	0.00	9.77	1.1	516	0.22%
2021/08/23	0.2	9.78	0	0.00	9.79	0.2	519	0.03%
2021/08/20	0.1	9.68	0.5	9.85	9.64	-0.4	523	-0.07%
2021/08/19	1	9.64	0	9.85	9.66	1	524	0.19%
2021/08/18	0.1	9.81	1	9.77	9.82	-0.9	527	-0.17%
2021/08/16	1	9.80	0	0.00	9.70	1	530	0.19%
2021/08/13	1.2	9.90	0	0.00	9.81	1.2	529	0.23%
2021/08/12	0.2	9.98	0	0.00	9.90	0.2	530	0.04%
2021/08/11	0.2	9.99	0	0.00	9.89	0.2	534	0.04%
2021/08/10	3.2	9.92	0	0.00	9.97	3.2	540	0.60%
2021/08/06	0.4	10.40	0	0.00	10.30	0.4	558	0.07%
2021/08/04	0.1	10.35	0	0.00	10.40	0.1	606	0.02%
2021/08/03	0.1	10.26	0	0.00	10.30	0.1	628	0.02%
2021/08/02	0.5	10.50	0.1	10.40	10.40	0.4	637	0.07%
2021/07/29	0	0.00	0.6	10.50	10.65	-0.6	650	-0.09%
2021/07/28	1.3	10.43	0	0.00	10.40	1.3	663	0.19%
2021/07/23	0	0.00	0.1	10.85	11.00	-0.1	826	-0.01%
2021/07/22	0.1	10.81	0	0.00	10.75	0.1	884	0.01%
2021/07/21	1	10.90	0	0.00	10.70	1	994	0.10%
2021/07/20	1	10.85	0	0.00	10.80	1	1,010	0.10%
2021/07/19	0.2	11.00	0	0.00	10.95	0.2	1,028	0.02%
2021/07/14	1	10.50	0	0.00	10.50	1	1,164	0.09%
2021/07/09	1	10.80	1	10.85	10.75	0	1,197	0.00%
2021/07/08	0.1	10.85	0	0.00	11.00	0.1	1,213	0.01%
2021/07/07	0.2	10.50	0	0.00	10.50	0.2	1,224	0.02%
2021/07/06	1	10.65	0	0.00	10.65	1	1,305	0.08%
2021/07/05	0.1	10.95	0	0.00	10.85	0.1	1,319	0.01%
2021/07/01	0.4	10.60	0	0.00	10.50	0.4	1,337	0.03%
2021/06/30	1.3	10.56	0	0.00	10.55	1.3	1,347	0.10%
2021/06/28	0.1	10.60	0	0.00	10.60	0.1	1,414	0.01%
2021/06/25	0.1	10.50	0	0.00	10.55	0.1	1,568	0.01%
2021/06/23	0.1	10.30	0	0.00	10.40	0.1	1,556	0.01%
2021/06/22	0.1	10.15	0	0.00	10.20	0.1	1,571	0.01%
2021/06/18	0.2	10.46	0	0.00	10.35	0.2	1,581	0.01%
2021/06/16	0	0.00	3	10.25	10.25	-3	1,589	-0.19%
2021/06/15	0	0.00	3	10.20	10.10	-3	1,593	-0.19%
2021/06/11	0	0.00	4	10.10	10.05	-4	1,603	-0.25%
2021/06/10	0.3	10.06	0	0.00	9.99	0.3	1,610	0.02%
2021/06/09	0	0.00	5	10.10	9.92	-5	1,611	-0.31%
2021/06/08	0.1	9.95	0	0.00	9.96	0.1	1,617	0.01%
2021/06/07	0.1	10.15	0	0.00	9.98	0.1	1,621	0.01%
2021/06/04	0.6	10.15	0	0.00	10.00	0.6	1,622	0.04%
2021/06/02	0.2	10.06	0	0.00	10.00	0.2	1,632	0.01%
2021/06/01	0.3	10.20	0	0.00	10.05	0.3	1,634	0.02%
2021/05/28	1.1	10.00	0	0.00	10.00	1.1	1,647	0.07%
2021/05/26	0.1	9.94	0	0.00	9.92	0.1	1,710	0.01%
2021/05/25	0.3	9.98	0.5	9.98	9.90	-0.2	1,918	-0.01%
2021/05/24	0	9.90	0	0.00	9.90	0	2,074	0.00%
2021/05/21	2.2	9.61	0	0.00	9.67	2.2	2,079	0.10%
2021/05/20	1.6	9.60	1	9.63	9.43	0.6	2,098	0.03%
2021/05/19	0.1	9.55	0	0.00	9.70	0.1	2,102	0.00%
2021/05/18	1.9	9.23	0	0.00	9.48	1.9	2,117	0.09%
2021/05/17	17	8.97	3.3	9.19	8.69	13.7	2,117	0.65%
2021/05/14	4	9.37	1	9.55	9.30	3	2,112	0.14%
2021/05/13	3.5	9.55	1	9.75	9.38	2.5	2,107	0.12%
2021/05/12	0.4	9.79	0	0.00	9.66	0.4	2,104	0.02%
2021/05/11	0.2	10.42	0	0.00	10.20	0.2	2,074	0.01%
2021/05/07	0.1	10.65	0	0.00	10.65	0.1	2,079	0.01%
2021/05/06	2	10.40	0	0.00	10.60	2	2,104	0.10%
2021/05/04	1.2	10.54	2.2	10.59	10.45	-1	2,495	-0.04%
2021/05/03	1	11.45	1	11.60	11.20	0	2,445	0.00%
2021/04/29	1.2	12.12	0	0.00	12.00	1.2	2,452	0.05%
2021/04/28	0	0.00	2.9	12.12	12.50	-2.9	2,401	-0.12%
2021/04/27	0	0.00	9.1	12.20	11.75	-9.1	2,372	-0.38%
2021/04/26	0	0.00	3	11.85	11.70	-3	2,294	-0.13%
2021/04/23	0	0.00	2	11.65	11.60	-2	2,376	-0.08%
2021/04/22	0.2	11.77	2	11.60	11.60	-1.8	2,443	-0.07%
2021/04/21	0.4	11.85	2	12.05	11.90	-1.6	2,461	-0.07%
2021/04/20	0.3	11.90	0	0.00	11.95	0.3	2,560	0.01%
2021/04/19	0	0.00	10	11.62	11.65	-10	2,994	-0.33%
2021/04/14	2.2	11.15	0	0.00	10.95	2.2	3,091	0.07%
2021/04/13	1.1	11.59	0	0.00	11.25	1.1	3,075	0.04%
2021/04/12	2	11.70	0	0.00	11.70	2	3,033	0.07%
2021/04/09	0.3	11.43	0.1	11.40	11.35	0.2	2,962	0.01%
2021/04/06	0	11.30	1	11.35	11.35	-1	3,039	-0.03%
2021/04/01	0	11.79	2	11.40	11.40	-2	3,044	-0.06%
2021/03/31	3	11.70	4	11.55	11.75	-1	3,023	-0.03%
2021/03/30	5	11.50	5.1	11.42	11.80	-0.1	2,966	0.00%
2021/03/26	0.1	11.00	0	0.00	11.00	0.1	2,796	0.00%
2021/03/25	0	11.20	1	11.25	11.00	-1	2,791	-0.04%
2021/03/24	6	11.21	3	11.03	11.10	3	2,763	0.11%
2021/03/23	4	10.83	5	10.82	10.70	-1	2,731	-0.04%
2021/03/22	9	10.63	15	10.63	10.70	-6	2,722	-0.22%
2021/03/19	5.1	10.72	0	0.00	10.75	5.1	2,708	0.19%
2021/03/18	2.1	10.90	7	11.05	10.90	-5	2,698	-0.18%
2021/03/17	12	11.08	10	10.95	10.95	2	2,692	0.07%
2021/03/16	0	10.90	0	0.00	10.90	0	2,683	0.00%
2021/03/12	11	10.90	0.6	10.90	10.95	10.4	2,668	0.39%
2021/03/11	6	10.77	0	0.00	10.80	6	2,659	0.23%
2021/03/09	2	10.55	0	0.00	10.70	2	2,656	0.08%
2021/03/08	2	10.80	0	0.00	10.70	2	2,649	0.08%
2021/03/05	0	10.95	0	0.00	10.85	0	2,648	0.00%
2021/03/03	4	10.98	10	10.89	11.00	-6	2,641	-0.23%
2021/03/02	3.1	11.21	0	0.00	11.00	3.1	2,632	0.12%
2021/02/26	3	11.30	0	0.00	11.20	3	2,616	0.11%
2021/02/25	11.1	11.74	13.1	11.87	11.65	-2	2,577	-0.08%
2021/02/24	0	0.00	9	10.97	11.00	-9	2,364	-0.38%
2021/02/23	0.1	10.55	0	10.60	10.55	0.1	2,206	0.00%
2021/02/22	0	0.00	10	10.70	10.60	-10	2,198	-0.46%
2021/02/17	5	10.12	0	0.00	10.20	5	2,148	0.23%
2021/02/04	0.9	10.25	0.3	10.55	10.25	0.6	2,125	0.03%
2021/02/03	0	0.00	0.1	10.55	10.45	-0.1	2,119	0.00%
2021/02/02	0	0.00	0.5	10.50	10.45	-0.5	2,109	-0.02%
2021/02/01	7	10.53	0	0.00	10.40	7	2,100	0.33%
2021/01/28	35.8	11.13	22	11.35	11.10	13.8	2,060	0.67%
2021/01/27	33	11.48	41.4	11.47	11.65	-8.4	2,029	-0.41%
2021/01/25	0	0.00	5	10.70	10.65	-5	1,611	-0.31%
2021/01/22	10	10.75	0	0.00	10.80	10	1,604	0.62%
2021/01/21	3.3	10.89	0	0.00	10.60	3.3	1,559	0.21%
2021/01/20	0.2	10.65	0	0.00	10.70	0.2	1,528	0.01%
2021/01/19	3.2	11.65	0	0.00	11.45	3.2	1,496	0.21%
2021/01/18	2.1	11.48	9	11.37	11.75	-6.9	1,462	-0.48%
2021/01/15	5	11.94	0	0.00	11.60	5	1,359	0.37%
2021/01/14	3	11.75	2	11.91	12.40	1	1,269	0.08%
2021/01/13	15.8	11.84	0.8	11.75	11.80	15	1,165	1.29%
2021/01/12	72	12.07	62.2	12.01	12.35	9.8	1,026	0.95%
2021/01/11	1	11.25	0.2	11.25	11.25	0.8	530	0.15%
2021/01/07	0	0.00	0.1	10.05	10.25	-0.1	382	-0.03%
2021/01/06	0.1	10.00	0	0.00	10.05	0.1	374	0.03%
2021/01/04	0.1	10.35	4	10.33	10.25	-3.9	360	-1.08%
2020/12/31	5.6	10.46	0	0.00	10.35	5.6	349	1.60%
2020/12/30	0	0.00	0	10.05	10.45	0	278	0.00%
2020/12/29	0.8	9.99	0.1	9.98	9.99	0.7	221	0.30%
2020/12/28	1.4	9.79	0.7	9.80	10.10	0.7	212	0.33%
2020/12/24	0.1	9.73	0.1	9.85	9.74	0	190	0.02%
2020/12/23	0.1	9.79	4	9.75	9.74	-3.9	188	-2.07%
2020/12/21	0.1	9.60	0	0.00	9.73	0.1	186	0.06%
2020/12/18	0.6	9.65	0	9.75	9.68	0.5	184	0.30%
2020/12/17	0.1	9.70	0	0.00	9.65	0.1	187	0.05%
2020/12/16	1.2	9.63	0	0.00	9.63	1.2	185	0.65%
2020/12/15	0.2	9.73	0	0.00	9.58	0.2	187	0.08%
2020/12/14	0.3	9.63	0	0.00	9.62	0.3	188	0.18%
2020/12/11	0.1	9.63	0	0.00	9.62	0.1	192	0.05%
2020/12/10	0.2	9.79	0	0.00	9.72	0.2	195	0.11%
2020/12/08	0.3	9.78	0	0.00	9.75	0.3	206	0.14%
2020/12/07	0.1	9.96	0	0.00	9.82	0.1	306	0.03%
2020/12/04	0.5	9.90	0	0.00	9.81	0.5	330	0.14%
2020/12/03	0.1	9.85	0	0.00	9.92	0.1	327	0.02%
2020/12/02	0.1	9.95	0	0.00	9.89	0.1	325	0.02%
2020/12/01	0.1	9.97	0	0.00	9.94	0.1	326	0.03%
2020/11/30	0.2	9.84	0	0.00	9.94	0.2	321	0.06%
2020/11/27	0.3	9.83	0	0.00	9.83	0.3	319	0.08%
2020/11/26	0.9	9.74	0	0.00	9.85	0.9	317	0.28%
2020/11/25	1	9.59	0	0.00	9.71	1	317	0.32%
2020/11/24	28.3	9.49	28.8	9.47	9.49	-0.5	310	-0.17%
2020/11/23	0.3	9.47	0	0.00	9.43	0.3	307	0.09%
2020/11/20	3.4	9.40	0	0.00	9.43	3.4	309	1.10%
2020/11/19	0	9.44	0	0.00	9.40	0	307	0.01%
2020/11/18	0.3	9.43	0	0.00	9.38	0.3	308	0.11%
2020/11/17	0.1	9.40	0	0.00	9.40	0.1	310	0.03%
2020/11/16	0.3	9.40	0	0.00	9.37	0.3	311	0.10%
2020/11/13	0.3	9.46	0.1	9.47	9.39	0.2	313	0.05%
2020/11/12	1.5	9.47	0	0.00	9.40	1.5	316	0.47%
2020/11/11	0.1	9.50	0	0.00	9.47	0.1	319	0.04%
2020/11/10	0.6	9.47	0	0.00	9.47	0.6	326	0.19%
2020/11/09	0.4	9.44	0	0.00	9.41	0.4	330	0.13%
2020/11/06	0.1	9.49	0.1	9.60	9.35	0	330	0.00%
2020/11/05	3.4	9.36	0	0.00	9.35	3.4	331	1.01%
2020/11/04	1.4	9.48	0	0.00	9.43	1.4	331	0.41%
2020/11/03	0.3	9.46	0.2	9.50	9.39	0.1	337	0.04%
2020/11/02	0.7	9.43	0	0.00	9.31	0.7	340	0.20%
2020/10/21	0	0.00	0.5	9.52	9.45	-0.5	347	-0.14%
2020/10/20	1.1	9.47	0	0.00	9.41	1.1	347	0.32%
2020/10/19	0.3	9.50	0	0.00	9.47	0.3	352	0.07%
2020/10/15	0.1	9.41	0	0.00	9.34	0.1	355	0.01%
2020/10/14	0	0.00	1	9.39	9.39	-1	358	-0.28%
2020/10/13	0.1	9.30	0	0.00	9.34	0.1	365	0.02%
2020/10/12	0	0.00	1	9.40	9.39	-1	368	-0.27%
2020/10/08	0.3	9.50	0	0.00	9.40	0.3	379	0.07%
2020/10/06	0.1	9.35	0	0.00	9.35	0.1	443	0.01%
2020/10/05	0.2	9.46	0	0.00	9.34	0.2	471	0.04%
2020/09/28	0.1	9.47	0	0.00	9.41	0.1	653	0.02%
2020/09/25	1	9.51	0	0.00	9.35	1	657	0.15%
2020/09/24	0.1	9.53	0	0.00	9.38	0.1	662	0.02%
2020/09/23	0	9.69	0	0.00	9.53	0	658	0.00%
2020/09/21	2.3	9.64	0.7	9.73	9.61	1.7	657	0.25%
2020/09/18	0.5	9.69	0	0.00	9.56	0.5	655	0.07%
2020/09/17	0.1	9.60	0	0.00	9.48	0.1	653	0.01%
2020/09/16	1.3	9.52	0.8	9.61	9.48	0.5	651	0.07%
2020/09/15	0.1	9.60	0.1	9.60	9.44	-0.1	650	-0.01%
2020/09/11	1.2	9.44	0	0.00	9.42	1.2	650	0.18%
2020/09/10	1	9.64	0.1	9.87	9.64	0.9	647	0.14%
2020/09/09	1	9.55	0	0.00	9.64	1	646	0.15%
2020/09/08	1.2	9.62	0	0.00	9.58	1.2	643	0.19%
2020/09/07	0.2	9.70	0	0.00	9.58	0.2	643	0.03%
2020/09/04	4.3	9.56	0	0.00	9.52	4.3	638	0.67%
2020/09/03	1.2	9.76	0	0.00	9.73	1.2	635	0.19%
2020/08/31	2.3	9.42	2	9.46	10.00	0.3	526	0.05%
2020/08/28	0.1	9.40	0	0.00	9.24	0.1	505	0.01%
2020/08/27	0.5	9.34	0.6	9.34	9.22	-0.1	505	-0.02%
2020/08/26	2.2	9.21	0	0.00	9.20	2.2	503	0.43%
2020/08/25	1.2	9.22	2	9.22	9.10	-0.7	500	-0.15%
2020/08/24	8.1	9.14	2.9	9.24	9.12	5.2	500	1.05%
2020/08/21	10.7	9.13	0.7	9.24	9.09	10	506	1.98%
2020/08/20	31.2	9.13	0	0.00	9.06	31.2	508	6.13%
2020/08/19	1.2	9.27	0	0.00	9.22	1.2	503	0.23%
2020/08/13	0.1	9.31	0	0.00	9.22	0.1	499	0.02%
2020/07/21	0	0.00	1	9.50	9.50	-1	505	-0.20%
2020/07/15	0	0.00	1	9.84	9.85	-1	487	-0.21%
2020/07/09	3	10.40	0	0.00	9.99	3	386	0.78%
2020/07/07	0	0.00	1	9.10	9.15	-1	211	-0.47%
2020/06/17	0	0.00	7	8.85	8.88	-7	288	-2.42%
2020/06/05	0	0.00	3	8.96	8.96	-3	337	-0.89%
2020/06/03	3	8.80	0	0.00	8.85	3	333	0.90%
2020/05/28	1	9.00	1	9.00	8.88	0	329	0.00%
2020/05/15	0	0.00	2	8.76	8.85	-2	316	-0.63%
2020/05/13	0	0.00	2	8.73	8.60	-2	300	-0.67%
2020/05/11	4	8.57	0	0.00	8.63	4	304	1.31%
2020/05/04	0	0.00	5	8.84	8.89	-5	298	-1.67%
2020/04/30	0	0.00	6	8.87	8.95	-6	296	-2.03%
2020/04/29	0	0.00	5	8.69	8.69	-5	287	-1.74%
2020/04/21	2	8.35	0	0.00	8.21	2	280	0.71%
2020/04/20	3	8.37	0	0.00	8.38	3	280	1.07%
2020/04/13	1	8.41	0	0.00	8.41	1	288	0.35%
2020/04/10	0	0.00	6	8.54	8.53	-6	287	-2.08%
2020/04/09	10	8.39	0	0.00	8.40	10	283	3.52%
2020/03/31	0	0.00	1	8.67	8.67	-1	242	-0.41%
2020/03/30	1	8.50	1	8.60	8.60	0	240	0.00%
2020/03/27	3	8.80	4	8.69	8.65	-1	237	-0.42%
2020/03/25	0	0.00	1	8.48	8.40	-1	221	-0.45%
2020/03/24	0	0.00	1	8.20	8.25	-1	201	-0.50%
2020/03/23	1	8.00	0	0.00	7.97	1	196	0.51%
2020/03/20	0	0.00	4	8.20	8.20	-4	187	-2.14%
2020/03/19	3	7.75	2	8.40	7.80	1	180	0.55%
2020/03/18	0	0.00	10	8.61	8.59	-10	157	-6.35%
2020/03/17	0	0.00	1	8.00	8.07	-1	147	-0.68%
2020/02/21	1	9.42	0	0.00	9.46	1	123	0.81%
2020/02/13	2	9.41	0	0.00	9.43	2	115	1.72%
2020/02/11	1	9.40	0	0.00	9.42	1	108	0.92%
2020/02/04	0	0.00	1	9.60	9.58	-1	119	-0.83%
2020/02/03	1	9.42	0	0.00	9.42	1	120	0.83%
2020/01/15	0.1	10.00	0	0.00	10.00	0.1	106	0.09%
2020/01/09	0	0.00	1	10.10	10.00	-1	103	-0.97%
2019/12/09	1	9.93	0	0.00	9.98	1	104	0.96%
2019/12/06	2	9.93	0	0.00	9.95	2	104	1.92%
2019/11/29	1	9.94	0	0.00	9.94	1	106	0.94%
2019/11/27	1	9.94	0	0.00	9.95	1	112	0.89%
2019/11/26	4	9.94	0	0.00	9.98	4	115	3.46%
2019/11/25	2	9.97	0	0.00	9.99	2	116	1.72%
2019/11/22	0	0.00	1	10.20	9.99	-1	117	-0.85%
2019/11/13	0	0.00	1	9.99	9.99	-1	116	-0.86%
2019/11/01	1	9.94	0	0.00	9.96	1	105	0.95%
2019/10/21	1	9.96	0	0.00	10.05	1	114	0.88%
2019/10/04	1	9.94	0	0.00	9.94	1	133	0.75%
2019/10/02	0	0.00	1	10.15	10.10	-1	131	-0.76%
2019/10/01	1	9.89	0	0.00	9.93	1	126	0.79%
2019/09/24	1	9.94	0	0.00	9.96	1	128	0.78%
2019/09/12	1	9.94	0	0.00	9.97	1	136	0.73%
2019/09/09	1	9.93	0	0.00	9.95	1	138	0.72%
2019/09/06	1	9.94	0	0.00	9.98	1	137	0.73%
2019/09/04	1	9.94	0	0.00	9.98	1	141	0.71%
2019/08/22	0	0.00	1	10.00	10.00	-1	146	-0.68%
2019/08/15	0	0.00	1	9.87	9.89	-1	159	-0.63%
2019/08/12	0	0.00	1	9.86	9.94	-1	160	-0.62%
2019/08/08	2	9.70	0	0.00	9.76	2	159	1.25%
2019/08/06	0	0.00	1	9.65	9.74	-1	161	-0.62%
2019/08/02	1	9.70	0	0.00	9.76	1	168	0.59%
2019/07/04	0	0.00	11	10.45	10.50	-11	176	-6.22%
2019/06/28	1	10.40	0	0.00	10.40	1	184	0.54%
2019/06/26	1	10.40	0	0.00	10.45	1	183	0.55%
2019/06/24	1	10.45	0	0.00	10.45	1	193	0.52%
2019/06/13	1	10.35	0	0.00	10.35	1	229	0.44%
2019/06/11	1	10.45	0	0.00	10.40	1	234	0.43%
2019/06/04	1	10.45	2	10.63	10.65	-1	266	-0.38%
2019/05/30	1	10.45	0	0.00	10.50	1	269	0.37%
2019/05/27	0	0.00	1	10.65	10.70	-1	275	-0.36%
2019/05/17	0	0.00	1	10.40	10.40	-1	287	-0.35%
2019/05/09	3	10.45	0	0.00	10.35	3	300	1.00%
2019/04/23	1	10.40	0	0.00	10.40	1	314	0.32%
2019/04/19	1	10.50	0	0.00	10.50	1	327	0.31%
2019/04/17	3	10.50	0	0.00	10.55	3	321	0.93%
2019/04/16	5	10.60	0	0.00	10.60	5	319	1.57%
2019/03/19	0	0.00	5	10.60	10.65	-5	331	-1.51%
2019/01/30	0	0.00	2	10.10	10.10	-2	407	-0.49%
2019/01/21	2	10.35	0	0.00	10.20	2	404	0.49%
2018/12/07	6	10.87	1	10.60	10.65	5	324	1.54%
2018/06/11	5	11.20	20	11.40	11.15	-15	555	-2.70%
2018/05/30	0	0.00	4	10.60	10.60	-4	468	-0.85%
2018/04/11	0	0.00	5	10.70	10.70	-5	592	-0.84%
2018/03/12	0	0.00	5	10.45	10.45	-5	1,130	-0.44%
2018/01/26	1	11.60	0	0.00	11.60	1	1,206	0.08%
2018/01/24	0	0.00	10	11.65	11.70	-10	1,221	-0.82%
2018/01/22	0	0.00	5	11.60	11.60	-5	1,219	-0.41%
2018/01/15	20	12.00	0	0.00	11.95	20	1,262	1.58%
2018/01/08	5	12.20	0	0.00	12.10	5	1,213	0.41%
2018/01/05	5	12.15	0	0.00	12.25	5	1,193	0.42%