官田鋼 (2017)-群益金鼎-館前券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
11.75
漲跌
▲0.05
漲幅
+0.43%
成交量
288張
產業
上市鋼鐵類股
260人加入追蹤

立即追蹤
本地時間:13:30(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

官田鋼 (2017)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
2024/11/22	0.2	11.80	0	0.00	11.75	0.2	642	0.03%
2024/11/21	0	11.78	0	0.00	11.70	0	645	0.00%
2024/11/20	1.2	11.72	0.8	11.75	11.70	0.4	645	0.06%
2024/11/19	0.2	11.95	0	0.00	11.90	0.2	644	0.03%
2024/11/18	1	11.80	0.9	11.85	11.85	0.1	643	0.02%
2024/11/15	0.3	11.87	0	0.00	11.85	0.3	648	0.05%
2024/11/14	2.7	11.70	0	0.00	11.85	2.7	653	0.41%
2024/11/13	0.1	12.00	0	0.00	12.00	0.1	625	0.02%
2024/11/12	1.1	12.00	1	12.05	12.05	0.2	639	0.02%
2024/11/11	0.2	12.19	0	0.00	12.05	0.2	672	0.03%
2024/11/08	1.3	12.24	0	0.00	12.15	1.3	673	0.19%
2024/11/07	0	12.28	0	0.00	12.20	0	683	0.01%
2024/11/06	0.1	12.05	0	0.00	12.00	0.1	693	0.02%
2024/11/05	1.5	11.97	0.9	12.00	11.95	0.6	700	0.08%
2024/11/04	2.5	11.97	0.9	12.01	12.00	1.6	722	0.22%
2024/11/01	2.2	11.93	0	0.00	12.00	2.2	766	0.29%
2024/10/30	4.6	12.01	2	12.05	11.95	2.6	767	0.34%
2024/10/29	0.4	12.16	0	0.00	12.10	0.4	773	0.06%
2024/10/28	1.5	12.14	1	12.15	12.20	0.5	769	0.07%
2024/10/25	2.4	12.22	1.5	12.28	12.10	0.9	776	0.11%
2024/10/24	0.2	12.33	0	0.00	12.25	0.2	783	0.03%
2024/10/23	0.5	12.44	0.5	12.35	12.40	0	790	0.00%
2024/10/22	1.7	12.40	1	12.45	12.40	0.7	801	0.08%
2024/10/21	0.8	12.51	0	0.00	12.45	0.8	824	0.09%
2024/10/18	1.2	12.56	0	0.00	12.50	1.2	839	0.14%
2024/10/17	0.4	12.56	0	0.00	12.60	0.4	876	0.04%
2024/10/16	2.4	12.45	0.5	12.55	12.45	1.9	878	0.22%
2024/10/15	1.2	12.46	1	12.50	12.40	0.2	877	0.03%
2024/10/11	3.5	12.50	1	12.50	12.40	2.5	894	0.28%
2024/10/09	1.7	12.55	1	12.55	12.50	0.7	906	0.08%
2024/10/08	3.9	12.96	1	13.00	12.90	2.9	898	0.33%
2024/10/07	1.1	13.09	0	0.00	13.10	1.1	909	0.12%
2024/10/04	0	13.33	0	0.00	13.30	0	903	0.00%
2024/10/01	0.1	13.00	0	0.00	13.10	0.1	894	0.01%
2024/09/30	0.1	13.30	15	13.35	13.10	-15	929	-1.61%
2024/09/27	16.1	13.44	5.5	13.28	13.25	10.6	901	1.18%
2024/09/26	2.5	12.37	1	12.45	12.30	1.5	855	0.18%
2024/09/25	0.5	12.41	0	0.00	12.35	0.5	862	0.06%
2024/09/24	3.6	12.10	1	12.15	12.05	2.6	848	0.30%
2024/09/23	4.7	12.18	1	12.25	12.25	3.7	851	0.43%
2024/09/20	1.5	12.18	1	12.20	12.20	0.5	855	0.06%
2024/09/19	2.7	12.11	1	12.10	12.20	1.7	850	0.21%
2024/09/18	2.6	12.19	1	12.20	12.20	1.6	852	0.18%
2024/09/16	0.7	12.20	0	0.00	12.15	0.7	856	0.08%
2024/09/13	0.1	12.05	0	0.00	12.00	0.1	864	0.01%
2024/09/12	0.2	11.87	0	0.00	11.80	0.2	872	0.02%
2024/09/11	0.1	11.83	0.1	11.70	11.70	0	882	0.00%
2024/09/10	0.9	11.70	0	0.00	11.60	0.9	927	0.10%
2024/09/09	4.2	11.49	2	11.50	11.60	2.2	955	0.23%
2024/09/06	4.9	11.92	1	12.10	11.90	3.9	972	0.40%
2024/09/05	1.7	12.14	0	0.00	12.05	1.7	954	0.17%
2024/09/04	5.2	12.22	0	0.00	12.05	5.2	965	0.54%
2024/09/03	4.4	12.78	1	12.85	12.65	3.5	956	0.36%
2024/09/02	1.8	12.83	0	0.00	12.80	1.8	977	0.18%
2024/08/30	4	12.91	1	13.00	12.85	3	990	0.31%
2024/08/29	3.1	12.76	0	0.00	12.90	3.1	995	0.31%
2024/08/28	2.6	12.75	1	12.75	12.80	1.6	1,004	0.16%
2024/08/27	4.4	12.80	1	12.80	12.85	3.4	1,009	0.34%
2024/08/26	3.6	12.85	1	12.90	12.85	2.6	1,018	0.25%
2024/08/23	2.5	12.61	1	12.60	12.65	1.5	1,023	0.15%
2024/08/22	0.4	12.77	0	0.00	12.70	0.4	1,040	0.04%
2024/08/21	3.4	12.69	1	12.70	12.70	2.4	1,058	0.22%
2024/08/20	3.3	12.71	1.9	12.74	12.70	1.3	1,069	0.13%
2024/08/19	5.6	12.68	1.4	12.75	12.70	4.2	1,110	0.38%
2024/08/16	3.4	12.82	1	12.80	12.75	2.4	1,139	0.21%
2024/08/15	11.5	12.76	4.8	12.80	12.70	6.6	1,163	0.57%
2024/08/14	14.9	12.95	1.8	12.97	12.85	13.2	1,282	1.03%
2024/08/13	1.5	12.80	0	0.00	12.65	1.5	1,309	0.11%
2024/08/12	0	13.30	0	0.00	13.25	0	1,317	0.00%
2024/08/09	0	13.33	6	13.50	13.20	-6	1,338	-0.45%
2024/08/08	1.1	12.85	0	0.00	13.00	1.1	1,361	0.08%
2024/08/07	10.2	13.00	0	0.00	13.15	10.2	1,417	0.72%
2024/08/06	1.2	12.48	0.3	12.80	12.45	0.8	1,417	0.06%
2024/08/05	1.4	12.89	0	0.00	12.75	1.4	1,398	0.10%
2024/08/02	0.2	14.27	0	0.00	14.15	0.2	1,363	0.01%
2024/07/30	1	14.20	0	0.00	14.35	1	1,408	0.07%
2024/07/22	0	14.65	0	0.00	14.65	0	1,496	0.00%
2024/07/19	0.1	14.72	0	0.00	14.65	0.1	1,482	0.01%
2024/07/17	0.1	14.65	0	0.00	14.60	0.1	1,450	0.01%
2024/07/16	0	14.56	0	0.00	14.55	0	1,460	0.00%
2024/07/11	1	14.25	0	0.00	14.30	1	1,544	0.07%
2024/07/10	0	14.35	0	0.00	14.35	0	1,541	0.00%
2024/07/09	0	14.45	0	0.00	14.30	0	1,541	0.00%
2024/07/08	1.1	14.56	0	0.00	14.55	1.1	1,530	0.07%
2024/07/05	0.2	14.69	0	0.00	14.65	0.2	1,540	0.01%
2024/07/04	0	14.50	0	0.00	14.75	0	1,572	0.00%
2024/07/02	0	14.25	0	0.00	14.25	0	1,610	0.00%
2024/07/01	0	14.45	0	0.00	14.40	0	1,626	0.00%
2024/06/28	0	14.55	0	0.00	14.55	0	1,619	0.00%
2024/06/27	0.1	14.35	0	0.00	14.35	0.1	1,612	0.01%
2024/06/26	0	14.40	0	0.00	14.35	0	1,609	0.00%
2024/06/24	0.2	14.55	0	0.00	14.55	0.2	1,607	0.01%
2024/06/20	0	0.00	1.6	14.75	14.75	-1.6	1,606	-0.10%
2024/06/18	0.1	14.90	0	0.00	14.75	0.1	1,596	0.00%
2024/06/17	10	15.15	10	15.20	14.95	0	1,592	0.00%
2024/06/14	0	0.00	0.1	14.85	14.90	-0.1	1,548	-0.01%
2024/06/13	0	14.65	0	0.00	14.75	0	1,518	0.00%
2024/06/11	0	0.00	0.1	14.25	14.15	-0.1	1,475	0.00%
2024/06/07	0	0.00	0.1	14.35	14.35	-0.1	1,477	-0.01%
2024/06/04	0.2	14.50	0	0.00	14.40	0.2	1,468	0.01%
2024/05/31	8	14.46	0	0.00	14.50	8	1,477	0.54%
2024/05/29	0.9	14.60	0	0.00	14.55	0.9	1,479	0.06%
2024/05/22	10.2	14.95	0	0.00	14.95	10.2	1,421	0.72%
2024/05/20	0.3	15.36	0	0.00	15.35	0.3	1,378	0.02%
2024/05/17	0.1	15.25	1	15.65	15.35	-0.9	1,270	-0.07%
2024/05/13	0	0.00	0.1	15.48	15.60	-0.1	1,208	-0.01%
2024/05/10	0	15.10	0	0.00	15.15	0	1,145	0.00%
2024/05/08	0.1	14.50	0.1	14.80	14.70	0	1,144	0.00%
2024/05/07	0.9	14.60	0	0.00	14.50	0.9	1,158	0.08%
2024/05/06	0.2	15.00	0	0.00	14.95	0.2	1,166	0.02%
2024/05/02	0.1	15.25	0	0.00	15.25	0.1	1,155	0.00%
2024/04/30	1	15.35	3.3	15.67	15.25	-2.3	1,145	-0.20%
2024/04/29	0.1	15.50	0	15.40	15.55	0	1,121	0.00%
2024/04/26	0.2	14.95	0	0.00	14.85	0.2	1,043	0.02%
2024/04/22	0	0.00	0.4	15.20	15.10	-0.4	1,032	-0.04%
2024/04/18	0	15.15	2	15.20	15.10	-2	994	-0.20%
2024/04/17	0	14.40	0.1	14.40	15.00	0	958	0.00%
2024/04/16	0.1	14.24	0	0.00	14.10	0.1	937	0.02%
2024/04/15	0	14.50	0	0.00	14.40	0	943	0.00%
2024/04/12	2	14.40	0	0.00	14.40	2	947	0.21%
2024/04/11	0.3	14.75	0	0.00	14.65	0.3	941	0.03%
2024/04/10	0.4	15.10	25.2	15.20	15.15	-24.7	927	-2.67%
2024/04/09	0	15.15	0.1	14.95	15.15	-0.1	895	-0.01%
2024/04/08	0	14.65	0	0.00	14.65	0	844	0.00%
2024/04/03	2	14.05	0	0.00	14.05	2	821	0.24%
2024/04/02	0.1	13.70	0	0.00	13.70	0.1	802	0.01%
2024/03/29	0	13.80	0	0.00	13.75	0	815	0.01%
2024/03/27	0.1	13.88	0	0.00	13.80	0.1	869	0.01%
2024/03/26	0.2	13.95	0	0.00	13.85	0.2	873	0.02%
2024/03/25	0.3	13.95	0.1	14.00	14.00	0.2	898	0.03%
2024/03/22	0.4	14.05	0	0.00	14.05	0.4	936	0.04%
2024/03/20	0	14.02	0	0.00	13.90	0	1,223	0.00%
2024/03/19	0.1	14.10	0	0.00	14.05	0.1	1,226	0.00%
2024/03/18	0.1	14.25	0	0.00	14.05	0.1	1,231	0.01%
2024/03/15	0	14.15	0	0.00	14.10	0	1,236	0.00%
2024/03/14	0	0.00	0	14.40	14.25	0	1,235	0.00%
2024/03/13	0.1	14.27	0	0.00	14.15	0.1	1,250	0.01%
2024/03/12	0	14.45	0	0.00	14.40	0	1,247	0.00%
2024/03/11	0.1	14.31	0.8	14.30	14.30	-0.7	1,255	-0.06%
2024/03/08	0.1	14.38	0	0.00	14.25	0.1	1,268	0.01%
2024/03/07	0.1	14.45	0.2	14.40	14.55	-0.1	1,291	-0.01%
2024/03/06	0	14.30	0	0.00	14.30	0	1,287	0.00%
2024/03/04	0	14.45	0	0.00	14.45	0	1,275	0.00%
2024/03/01	0	14.40	0	0.00	14.30	0	1,274	0.00%
2024/02/29	0.2	14.44	0	0.00	14.35	0.2	1,296	0.01%
2024/02/27	0.2	14.55	0	0.00	14.35	0.2	1,306	0.02%
2024/02/26	0	14.55	0	0.00	14.60	0	1,355	0.00%
2024/02/23	5	14.70	0	0.00	14.55	5	1,363	0.37%
2024/02/22	20	14.85	0	0.00	14.95	20	1,370	1.46%
2024/02/21	0.1	15.10	0	0.00	14.95	0.1	1,392	0.01%
2024/02/20	0	15.20	0	0.00	15.05	0	1,398	0.00%
2024/02/19	0	15.35	6	15.42	15.35	-6	1,389	-0.43%
2024/02/16	0.2	15.40	4	15.50	15.40	-3.8	1,383	-0.27%
2024/02/15	10	15.10	6	15.15	15.40	4	1,362	0.30%
2024/02/02	0	15.05	0	0.00	14.95	0	1,325	0.00%
2024/01/31	0	15.30	0	0.00	15.35	0	1,313	0.00%
2024/01/29	0.1	14.95	0.1	14.95	15.55	0	1,292	0.00%
2024/01/25	0	0.00	5	15.05	14.85	-5	1,251	-0.40%
2024/01/24	0	14.85	0	0.00	14.75	0	1,245	0.00%
2024/01/23	0	14.40	0	0.00	14.45	0	1,240	0.00%
2024/01/18	0	14.50	0	0.00	14.40	0	1,231	0.00%
2024/01/16	0.2	14.99	0	0.00	14.65	0.2	1,226	0.01%
2024/01/11	0	0.00	0.3	14.80	14.70	-0.3	1,212	-0.03%
2024/01/10	0	14.55	0	0.00	14.35	0	1,212	0.00%
2024/01/09	0	14.68	0	0.00	14.60	0	1,209	0.00%
2024/01/08	1	14.95	0	0.00	14.95	1	1,206	0.08%
2024/01/05	0.3	14.85	0	0.00	14.85	0.3	1,222	0.02%
2024/01/04	0	14.80	0	0.00	14.90	0	1,232	0.00%
2024/01/02	0	14.95	0	0.00	14.90	0	1,228	0.00%
2023/12/29	0.1	14.97	0	0.00	15.00	0.1	1,220	0.01%
2023/12/27	0	0.00	0.2	15.10	15.05	-0.2	1,232	-0.01%
2023/12/26	0	15.05	0	0.00	15.00	0	1,251	0.00%
2023/12/22	5.3	14.90	20	14.96	14.90	-14.7	1,347	-1.09%
2023/12/21	0	15.20	0	0.00	15.25	0	1,334	0.00%
2023/12/20	1	15.40	0	0.00	15.35	1	1,335	0.08%
2023/12/19	1.1	15.02	0	0.00	15.40	1.1	1,312	0.08%
2023/12/18	0	15.50	0	0.00	15.25	0	1,284	0.00%
2023/12/15	20	15.80	0	0.00	15.80	20	1,203	1.66%
2023/12/14	0.1	14.78	0	0.00	14.75	0.1	1,049	0.01%
2023/12/06	0.2	15.50	2	15.40	15.60	-1.8	1,059	-0.17%
2023/12/04	5.5	15.58	0	0.00	15.50	5.5	1,022	0.54%
2023/11/29	0	0.00	0.1	14.60	14.55	-0.1	975	-0.01%
2023/11/27	0.3	14.65	0	0.00	14.60	0.3	968	0.03%
2023/11/24	0.2	14.55	0	0.00	14.65	0.2	945	0.02%
2023/11/21	0.1	14.10	0	0.00	14.10	0.1	866	0.01%
2023/11/20	0.3	13.90	0	0.00	13.95	0.3	845	0.04%
2023/11/16	0.2	13.45	0	0.00	13.45	0.2	803	0.02%
2023/11/14	0.1	13.10	0	0.00	13.05	0.1	803	0.01%
2023/11/13	0	13.15	0	0.00	13.05	0	810	0.00%
2023/11/10	0	13.15	0	0.00	13.05	0	816	0.00%
2023/11/09	0	13.20	0	0.00	13.05	0	824	0.00%
2023/11/08	0.3	13.35	0	0.00	13.15	0.3	838	0.03%
2023/11/07	0	13.40	0	0.00	13.25	0	850	0.00%
2023/11/03	0	13.30	0	0.00	13.30	0	907	0.00%
2023/10/31	0.1	13.20	0	0.00	13.10	0.1	960	0.01%
2023/10/30	0	13.40	0	0.00	13.30	0	991	0.00%
2023/10/27	0.1	13.45	0	0.00	13.30	0.1	1,000	0.01%
2023/10/20	0.1	13.15	0	0.00	13.20	0.1	1,011	0.01%
2023/10/18	0.1	13.45	0	0.00	13.40	0.1	1,020	0.01%
2023/10/17	1.1	13.66	1	13.77	13.60	0.1	1,039	0.01%
2023/10/16	0.2	13.95	0	0.00	14.00	0.2	1,036	0.02%
2023/10/13	0	13.75	0	0.00	13.80	0	1,041	0.00%
2023/10/12	0	0.00	0.2	13.60	13.60	-0.2	1,038	-0.02%
2023/10/06	0.1	13.45	0	0.00	13.30	0.1	1,043	0.01%
2023/10/03	0.1	13.90	0	0.00	13.70	0.1	1,063	0.00%
2023/10/02	0.4	13.45	1.3	13.42	13.65	-0.9	1,056	-0.08%
2023/09/28	1.4	13.50	0	0.00	13.45	1.4	1,041	0.13%
2023/09/27	0	14.20	0	0.00	13.85	0	936	0.00%
2023/09/26	0.2	14.41	0	0.00	14.10	0.2	932	0.02%
2023/09/25	0	14.62	0	0.00	14.65	0	956	0.00%
2023/09/21	0.1	14.79	0	0.00	14.50	0.1	954	0.01%
2023/09/19	0.3	15.55	0	0.00	15.55	0.3	945	0.03%
2023/09/15	10	15.30	10	15.25	15.30	0	1,071	0.00%
2023/09/13	0.1	14.55	0	0.00	14.55	0.1	1,158	0.00%
2023/09/12	0.1	14.18	0	0.00	14.25	0.1	1,155	0.01%
2023/09/11	0	14.15	0	0.00	14.05	0	1,153	0.00%
2023/09/08	0	14.25	0	0.00	14.15	0	1,158	0.00%
2023/09/07	0	14.25	0	0.00	14.15	0	1,196	0.00%
2023/09/06	0.1	14.38	0	0.00	14.05	0.1	1,207	0.01%
2023/09/05	0	14.30	0	0.00	14.35	0	1,214	0.00%
2023/09/04	0.2	14.27	0	0.00	14.45	0.2	1,218	0.02%
2023/09/01	0.1	14.10	0	0.00	14.00	0.1	1,213	0.01%
2023/08/30	1	13.81	0	0.00	13.80	1	1,231	0.08%
2023/08/29	0.4	13.90	0	0.00	13.75	0.4	1,236	0.03%
2023/08/28	0	14.20	0.1	14.30	14.05	-0.1	1,266	0.00%
2023/08/25	0.1	14.31	0	0.00	14.20	0.1	1,274	0.00%
2023/08/24	0	0.00	5.3	14.34	14.25	-5.3	1,278	-0.41%
2023/08/23	0	14.45	0	0.00	14.35	0	1,278	0.00%
2023/08/22	0.1	14.60	0	0.00	14.50	0.1	1,295	0.00%
2023/08/21	0.3	14.95	0	0.00	14.85	0.3	1,293	0.02%
2023/08/18	0.2	14.46	0	0.00	14.45	0.2	1,300	0.02%
2023/08/17	0	14.35	0	0.00	14.25	0	1,295	0.00%
2023/08/16	0.2	14.36	0	0.00	14.25	0.2	1,292	0.01%
2023/08/15	1.1	14.31	1	14.50	14.25	0.1	1,284	0.01%
2023/08/14	1	14.41	3	14.86	14.45	-2	1,279	-0.16%
2023/08/11	0.1	15.55	0.5	15.45	15.40	-0.4	1,267	-0.03%
2023/08/10	0.2	15.35	3.8	15.35	15.45	-3.6	1,256	-0.29%
2023/08/07	2	17.00	0	0.00	17.00	2	1,190	0.17%
2023/07/21	0	0.00	0	17.15	17.15	0	1,145	0.00%
2023/07/20	0	0.00	2	17.50	17.40	-2	1,155	-0.17%
2023/07/18	0	16.45	0	0.00	16.60	0	1,168	0.00%
2023/07/12	0	0.00	10	17.00	17.00	-10	1,159	-0.86%
2023/07/10	0	0.00	1	17.50	17.55	-1	1,219	-0.08%
2023/07/07	0	17.25	0.4	17.55	17.35	-0.4	1,222	-0.03%
2023/07/05	0	17.55	0	0.00	17.65	0	1,229	0.00%
2023/07/03	0	0.00	1	17.80	17.70	-1	1,230	-0.08%
2023/06/30	0	0.00	1.5	17.47	17.50	-1.5	1,201	-0.13%
2023/06/26	10	17.80	0	0.00	17.55	10	1,192	0.84%
2023/06/21	1	18.00	0	0.00	17.60	1	1,165	0.09%
2023/06/13	0	16.45	0	0.00	16.35	0	1,251	0.00%
2023/06/09	0	17.05	0.1	17.15	17.05	-0.1	1,383	-0.01%
2023/06/01	0.3	17.18	0	0.00	17.10	0.3	1,577	0.02%
2023/05/26	0.5	17.28	0	0.00	17.20	0.5	1,647	0.03%
2023/05/25	0	17.60	0	0.00	17.65	0	1,704	0.00%
2023/05/23	0.2	17.50	0	0.00	17.50	0.2	1,760	0.01%
2023/05/15	0	17.20	0	0.00	17.25	0	1,992	0.00%
2023/05/09	0.1	17.10	0	0.00	17.15	0.1	2,009	0.00%
2023/04/27	0	17.40	0	0.00	17.55	0	2,154	0.00%
2023/04/19	0.1	17.75	0	0.00	17.70	0.1	2,140	0.00%
2023/04/18	0	18.05	0	0.00	17.90	0	2,131	0.00%
2023/04/13	1	18.45	0	0.00	18.40	1	2,061	0.05%
2023/04/12	0	0.00	0.1	17.95	17.95	-0.1	2,039	-0.01%
2023/04/07	0.1	17.70	0	0.00	17.70	0.1	2,012	0.01%
2023/04/06	0.1	17.85	0	0.00	17.80	0.1	2,007	0.01%
2023/03/31	0	18.50	0	0.00	18.30	0	1,989	0.00%
2023/03/21	0	0.00	0.1	19.00	19.15	-0.1	2,070	-0.01%
2023/03/20	0	0.00	0.2	18.30	18.35	-0.2	1,978	-0.01%
2023/03/17	0	0.00	0.2	17.55	17.55	-0.2	1,934	-0.01%
2023/03/16	1.6	17.15	0.1	17.15	17.15	1.5	1,899	0.08%
2023/03/15	0	0.00	1	18.95	19.00	-1	1,773	-0.06%
2023/03/14	0	0.00	0.1	20.05	19.65	-0.1	1,674	-0.01%
2023/03/13	0	0.00	0	19.55	20.00	0	1,598	0.00%
2023/03/10	0	0.00	1.4	19.58	19.50	-1.4	1,523	-0.09%
2023/03/08	0	0.00	1	19.20	19.40	-1	1,441	-0.07%
2023/03/07	0	0.00	0.1	19.10	19.25	-0.1	1,424	-0.01%
2023/02/23	1	18.70	1	19.05	18.60	0	1,231	0.00%
2023/02/22	1	18.10	20	18.00	18.50	-19	1,157	-1.64%
2023/02/17	0	0.00	0.8	18.15	18.60	-0.8	1,065	-0.07%
2023/02/14	0.1	16.65	0	0.00	17.20	0.1	941	0.01%
2023/02/08	0	0.00	0.1	15.85	15.95	-0.1	854	-0.01%
2023/02/06	0.1	15.70	2	15.77	16.00	-1.9	816	-0.23%
2023/02/03	0	0.00	3.2	15.44	15.55	-3.2	796	-0.40%
2023/02/02	1	15.60	0	0.00	15.60	1	785	0.13%
2023/02/01	6	15.80	6.1	15.95	15.65	-0.1	736	-0.01%
2023/01/16	0.3	14.05	0	0.00	14.10	0.3	640	0.04%
2023/01/11	0.6	14.06	0	0.00	14.05	0.6	640	0.09%
2023/01/10	47	14.33	47.1	14.45	14.10	-0.1	640	-0.01%
2023/01/04	0	0.00	0.2	13.95	13.85	-0.2	594	-0.03%
2022/12/30	0.1	14.01	0	0.00	13.85	0.1	590	0.01%
2022/12/29	0	0.00	15	13.84	14.10	-15	577	-2.60%
2022/12/22	0	0.00	4.7	14.26	14.35	-4.7	571	-0.83%
2022/12/21	20	14.38	0	0.00	14.40	20	554	3.61%
2022/12/15	10	14.30	0.1	14.50	14.15	9.9	479	2.06%
2022/12/14	0.3	13.63	1	13.70	13.75	-0.7	443	-0.17%
2022/12/13	5	13.66	0	0.00	13.75	5	431	1.16%
2022/12/12	0	13.25	0	0.00	13.15	0	408	0.00%
2022/12/09	2	13.30	0	0.00	13.35	2	414	0.49%
2022/12/07	0	13.35	0	0.00	13.25	0	438	0.01%
2022/12/06	0.3	13.42	0	0.00	13.35	0.3	443	0.07%
2022/12/05	0	13.55	0	0.00	13.55	0	454	0.00%
2022/12/02	1	13.40	0	0.00	13.50	1	476	0.21%
2022/12/01	0.1	13.34	0	0.00	13.40	0.1	486	0.01%
2022/11/30	0.1	13.20	0	0.00	13.35	0.1	486	0.01%
2022/11/29	0	13.10	0	0.00	13.15	0	487	0.00%
2022/11/28	0.1	12.90	0	0.00	12.85	0.1	484	0.02%
2022/11/25	0	12.90	0	0.00	12.90	0	491	0.00%
2022/11/24	0.1	12.82	0	0.00	12.95	0.1	495	0.03%
2022/11/23	0	12.70	0	0.00	12.85	0	496	0.01%
2022/11/18	5	12.80	0	0.00	12.75	5	515	0.97%
2022/11/16	0.1	12.92	0	0.00	12.90	0.1	531	0.02%
2022/11/15	0	13.10	0	0.00	13.20	0	532	0.01%
2022/11/14	0	12.85	0	0.00	12.85	0	538	0.01%
2022/11/11	0.1	12.45	0	0.00	12.40	0.1	563	0.02%
2022/11/10	0.2	12.50	0	0.00	12.40	0.2	627	0.03%
2022/11/09	0.1	12.50	0	0.00	12.55	0.1	668	0.02%
2022/11/08	0	12.60	0	0.00	12.50	0	746	0.00%
2022/11/07	0.1	12.50	0	0.00	12.55	0.1	778	0.01%
2022/11/04	0.3	12.22	0	0.00	12.30	0.3	782	0.04%
2022/11/03	0	12.25	0	0.00	12.20	0	785	0.00%
2022/11/01	0	12.30	0.1	12.20	12.20	-0.1	794	-0.01%
2022/10/31	0.2	12.05	0	0.00	12.05	0.2	796	0.03%
2022/10/28	0.2	12.05	0	0.00	11.95	0.2	808	0.02%
2022/10/27	0	12.20	0	0.00	12.20	0	819	0.00%
2022/10/26	0.1	12.05	0	0.00	12.00	0.1	873	0.01%
2022/10/25	0.2	12.10	0	0.00	12.10	0.2	913	0.02%
2022/10/24	0	12.15	0	0.00	12.10	0	912	0.00%
2022/10/21	0.2	11.85	0	0.00	11.85	0.2	912	0.03%
2022/10/20	0	12.00	0	0.00	12.00	0	911	0.00%
2022/10/19	0	12.25	0	12.20	12.20	0	909	0.00%
2022/10/18	0	0.00	0	12.15	12.15	0	904	0.00%
2022/10/17	0.1	11.67	0	0.00	11.95	0.1	902	0.01%
2022/10/13	1.3	11.98	0	0.00	11.55	1.3	898	0.15%
2022/10/12	0.5	12.28	0	0.00	12.30	0.5	892	0.06%
2022/10/11	0.1	12.61	0	0.00	12.60	0.1	894	0.01%
2022/10/06	0	13.10	0	0.00	13.15	0	915	0.00%
2022/10/05	0.1	13.06	1	13.15	13.10	-0.9	930	-0.10%
2022/10/03	0.2	12.60	0	0.00	12.70	0.2	927	0.02%
2022/09/30	0.1	12.50	0	0.00	12.70	0.1	930	0.01%
2022/09/29	0	12.50	0	0.00	12.60	0	933	0.00%
2022/09/28	0.4	12.32	0	0.00	12.20	0.4	936	0.04%
2022/09/27	0.1	12.77	0	0.00	12.85	0.1	941	0.02%
2022/09/26	0.1	12.98	0	0.00	12.80	0.1	952	0.01%
2022/09/21	0.1	13.56	0	0.00	13.50	0.1	970	0.01%
2022/09/20	1.1	13.71	0	0.00	13.75	1.1	970	0.11%
2022/09/19	0	13.85	0	0.00	13.80	0	974	0.00%
2022/09/15	0.1	14.08	5	14.10	14.05	-4.9	971	-0.51%
2022/09/14	1.2	13.72	0	0.00	13.70	1.2	968	0.13%
2022/09/13	0.4	14.00	0	0.00	14.05	0.4	971	0.04%
2022/09/12	0.6	14.04	0	0.00	14.10	0.6	982	0.06%
2022/09/08	0	14.15	10	14.00	14.05	-10	979	-1.02%
2022/09/07	0	13.30	0	0.00	13.20	0	957	0.00%
2022/09/06	0.2	13.35	0	0.00	13.20	0.2	950	0.02%
2022/09/05	0	0.00	5	13.25	13.05	-5	954	-0.52%
2022/09/02	0	13.55	0	0.00	13.40	0	960	0.00%
2022/09/01	0.3	13.60	0	0.00	13.45	0.3	962	0.03%
2022/08/31	0	13.80	0	0.00	13.85	0	954	0.00%
2022/08/29	0.2	13.69	0	0.00	13.55	0.2	951	0.02%
2022/08/26	0.1	14.15	0	0.00	13.95	0.1	945	0.01%
2022/08/25	0.1	14.05	0	0.00	14.00	0.1	942	0.01%
2022/08/24	0	14.20	0	0.00	14.00	0	940	0.00%
2022/08/23	0.9	14.00	0	0.00	14.00	0.9	928	0.09%
2022/08/22	0	14.20	5	13.90	13.85	-5	928	-0.54%
2022/08/19	0.1	14.30	0	0.00	14.30	0.1	920	0.01%
2022/08/18	5.1	14.55	0	0.00	14.35	5.1	906	0.56%
2022/08/17	14	14.41	4	14.15	14.15	10	866	1.15%
2022/08/16	0.6	13.63	0	0.00	13.55	0.6	804	0.07%
2022/08/15	20	13.43	10	13.77	13.95	10	767	1.31%
2022/08/12	0.1	12.85	0	0.00	12.70	0.1	692	0.01%
2022/08/11	0.2	12.45	0	0.00	12.40	0.2	664	0.03%
2022/08/10	0	12.20	0	0.00	12.20	0	669	0.01%
2022/08/09	0.2	12.08	0	0.00	12.05	0.2	672	0.04%
2022/08/08	0.1	12.18	0	0.00	12.10	0.1	675	0.01%
2022/08/05	0.3	12.41	0	0.00	12.35	0.3	679	0.05%
2022/08/04	0.1	12.28	0	0.00	12.10	0.1	690	0.02%
2022/08/03	0.1	12.44	0	0.00	12.30	0.1	688	0.01%
2022/08/02	0.4	12.81	0	0.00	12.45	0.4	694	0.06%
2022/07/29	0.2	11.98	0	0.00	11.95	0.2	660	0.04%
2022/07/28	0.1	12.01	0	0.00	11.80	0.1	669	0.02%
2022/07/27	1	12.03	0	0.00	12.00	1	672	0.14%
2022/07/26	0.2	12.13	0	0.00	12.10	0.2	682	0.03%
2022/07/25	0.1	12.35	0	0.00	12.30	0.1	692	0.01%
2022/07/22	0.6	12.26	0	0.00	12.20	0.6	709	0.08%
2022/07/21	0.3	12.20	0	0.00	12.15	0.3	743	0.04%
2022/07/20	0	12.20	0	0.00	12.15	0	770	0.00%
2022/07/19	0.3	12.12	0	0.00	12.05	0.3	803	0.03%
2022/07/18	0.4	11.75	0	0.00	11.80	0.4	824	0.05%
2022/07/15	0.4	11.73	0	0.00	11.65	0.4	839	0.05%
2022/07/14	0.7	11.94	0	0.00	11.95	0.7	864	0.09%
2022/07/13	0	13.40	0	0.00	13.45	0	882	0.00%
2022/07/12	1.3	12.92	0	13.20	12.75	1.3	913	0.14%
2022/07/08	0.7	13.33	0	0.00	13.25	0.7	1,218	0.06%
2022/07/07	0	12.76	0	0.00	12.95	0	1,313	0.00%
2022/07/06	0.6	12.92	0	0.00	12.65	0.6	1,345	0.05%
2022/07/05	0.1	13.33	0	0.00	13.25	0.1	1,367	0.01%
2022/07/04	0.3	12.77	0	0.00	12.75	0.3	1,376	0.02%
2022/07/01	0.9	13.03	0	0.00	12.55	0.9	1,385	0.07%
2022/06/30	1.7	13.20	0	0.00	13.20	1.7	1,376	0.12%
2022/06/29	0.2	13.73	1	13.65	13.60	-0.8	1,369	-0.06%
2022/06/28	2.2	13.76	0	0.00	13.80	2.2	1,373	0.16%
2022/06/27	0	14.08	0	0.00	14.00	0	1,398	0.00%
2022/06/24	0.1	13.70	0	0.00	13.70	0.1	1,405	0.01%
2022/06/23	0.3	13.52	0	0.00	13.50	0.3	1,417	0.02%
2022/06/22	1.7	13.66	0	0.00	13.45	1.7	1,420	0.12%
2022/06/21	0.2	13.86	0	0.00	13.90	0.2	1,430	0.02%
2022/06/20	3.8	13.69	0	0.00	13.45	3.8	1,435	0.26%
2022/06/17	2.6	14.27	0	0.00	14.45	2.6	1,463	0.18%
2022/06/16	8.3	14.90	0	0.00	14.70	8.3	1,508	0.55%
2022/06/15	1	15.18	0	0.00	15.05	1	1,513	0.07%
2022/06/14	3.4	14.90	0.5	14.95	14.90	2.9	1,514	0.19%
2022/06/13	12.4	15.08	2	15.19	15.05	10.3	1,520	0.68%
2022/06/10	0.6	15.62	0	17.25	15.55	0.6	1,532	0.04%
2022/06/09	0.4	15.82	0	0.00	15.75	0.4	1,557	0.02%
2022/06/08	0.5	15.93	0	0.00	15.85	0.5	1,582	0.03%
2022/06/07	0.1	15.95	3	15.95	15.75	-2.9	1,603	-0.18%
2022/06/06	2.2	15.94	0	0.00	15.90	2.2	1,624	0.13%
2022/06/02	0.1	15.75	1	15.75	15.75	-0.9	1,720	-0.05%
2022/06/01	4.2	15.80	0	0.00	15.85	4.2	1,784	0.23%
2022/05/31	0.2	15.95	0	0.00	15.80	0.2	1,803	0.01%
2022/05/30	0	16.10	0	0.00	16.00	0	1,837	0.00%
2022/05/27	0	15.95	0	0.00	15.85	0	1,907	0.00%
2022/05/26	0.1	15.78	0	0.00	15.80	0.1	1,974	0.00%
2022/05/25	0	15.75	1	15.80	15.80	-1	2,006	-0.05%
2022/05/24	0.6	15.83	0	0.00	15.60	0.6	2,016	0.03%
2022/05/23	0.1	15.94	0	0.00	15.90	0.1	2,021	0.01%
2022/05/20	1.3	15.72	0	0.00	15.75	1.3	2,042	0.07%
2022/05/19	0.6	15.44	0	0.00	15.60	0.6	2,103	0.03%
2022/05/18	0	16.00	0	0.00	15.95	0	2,102	0.00%
2022/05/17	0.1	15.60	0	0.00	15.65	0.1	2,099	0.00%
2022/05/16	0	15.50	0	0.00	15.40	0	2,098	0.00%
2022/05/13	0.1	15.40	0	0.00	15.30	0.1	2,098	0.01%
2022/05/12	0.2	15.33	0	0.00	14.95	0.2	2,098	0.01%
2022/05/11	0.9	15.59	0	0.00	15.60	0.9	2,095	0.04%
2022/05/10	1.5	15.50	0	0.00	15.70	1.5	2,116	0.07%
2022/05/09	5	15.83	0	0.00	15.45	5	2,179	0.23%
2022/05/06	0.5	16.35	0	0.00	16.40	0.5	2,149	0.02%
2022/05/05	0	17.03	0	0.00	16.85	0	2,155	0.00%
2022/05/04	1.5	16.76	0	0.00	16.75	1.5	2,156	0.07%
2022/05/03	1.1	16.53	0	0.00	16.80	1.1	2,159	0.05%
2022/04/29	0.7	17.02	0	0.00	16.85	0.7	2,162	0.03%
2022/04/28	2	17.11	0	0.00	16.95	2	2,162	0.09%
2022/04/27	4.2	17.01	0.1	17.40	16.90	4.1	2,156	0.19%
2022/04/25	1	17.60	0	0.00	17.60	1	2,108	0.05%
2022/04/20	5	18.70	1	18.60	18.85	4	2,076	0.19%
2022/04/19	0	0.00	0	19.20	19.00	0	2,058	0.00%
2022/04/14	12	20.67	0	0.00	20.40	12	1,964	0.61%
2022/04/13	0	0.00	2	19.85	20.50	-2	1,734	-0.12%
2022/04/12	2	19.45	0	0.00	19.55	2	1,644	0.12%
2022/04/06	0	0.00	1	19.15	19.20	-1	1,572	-0.06%
2022/03/30	0	0.00	1	19.45	19.60	-1	1,597	-0.06%
2022/03/28	1	19.25	0	0.00	19.30	1	1,576	0.06%
2022/03/25	0.1	20.00	0	0.00	19.85	0.1	1,645	0.00%
2022/03/24	0.1	20.00	1	19.95	19.95	-0.9	1,688	-0.05%
2022/03/23	1	19.80	0	0.00	19.80	1	1,725	0.06%
2022/03/21	0.1	19.90	1	19.95	19.95	-0.9	1,673	-0.05%
2022/03/18	0.1	19.45	0	0.00	19.25	0.1	1,639	0.00%
2022/03/15	0	0.00	1	19.10	19.10	-1	1,661	-0.06%
2022/03/14	1	19.80	2	20.00	19.80	-1	1,672	-0.06%
2022/03/10	0	18.80	0	0.00	19.35	0	1,649	0.00%
2022/03/09	6	18.82	6	18.80	18.80	0	1,641	0.00%
2022/03/08	11	20.06	10	18.55	18.45	1	1,629	0.06%
2022/03/07	11	19.83	9	19.95	19.80	2	1,539	0.13%
2022/03/02	39.4	20.04	9	20.02	20.05	30.4	1,460	2.08%
2022/03/01	1	20.00	1	20.10	19.45	0	1,416	0.00%
2022/02/25	0	0.00	1	18.85	19.15	-1	1,415	-0.07%
2022/02/24	0	0.00	5	18.50	18.25	-5	1,417	-0.35%
2022/02/21	7	18.94	3	19.47	19.15	4	1,430	0.28%
2022/02/18	0	18.50	0	0.00	18.35	0	1,381	0.00%
2022/02/14	0.1	18.71	0	0.00	18.50	0.1	1,535	0.01%
2022/02/10	2	19.10	1.2	19.25	19.10	0.8	1,587	0.05%
2022/02/09	2	19.80	2	20.00	19.40	0	1,647	0.00%
2022/02/07	1	18.05	1	17.90	18.25	0	1,594	0.00%
2022/01/26	0	17.20	0	0.00	17.30	0	1,606	0.00%
2022/01/25	0	17.25	0	0.00	17.10	0	1,614	0.00%
2022/01/24	0	17.45	0	0.00	17.35	0	1,618	0.00%
2022/01/21	0	18.20	0	0.00	18.00	0	1,627	0.00%
2022/01/20	0.1	18.20	0	0.00	18.20	0.1	1,632	0.01%
2022/01/19	0	18.15	0	0.00	17.95	0	1,625	0.00%
2022/01/14	0	18.00	0	0.00	18.20	0	1,684	0.00%
2022/01/13	1	18.55	0	0.00	18.55	1	1,708	0.06%
2022/01/10	0.1	18.80	0	0.00	18.70	0.1	1,705	0.00%
2022/01/06	1	19.35	0	0.00	19.30	1	1,735	0.06%
2022/01/05	0	19.75	2	19.65	19.65	-2	1,760	-0.11%
2021/12/28	1	20.05	1.8	19.97	19.90	-0.8	1,893	-0.04%
2021/12/27	0	20.10	0	20.10	20.05	0	1,926	0.00%
2021/12/24	3	20.22	2.5	20.23	20.25	0.5	1,945	0.03%
2021/12/23	0.2	20.49	0	0.00	20.45	0.2	1,959	0.01%
2021/12/22	0	20.60	0	0.00	20.60	0	1,974	0.00%
2021/12/21	0	20.20	0	0.00	20.70	0	1,975	0.00%
2021/12/20	0	21.00	0	0.00	21.00	0	1,917	0.00%
2021/12/17	0	0.00	1	20.30	20.25	-1	1,866	-0.05%
2021/12/10	0	20.20	0	0.00	19.95	0	1,903	0.00%
2021/12/09	0	0.00	1	20.10	20.20	-1	1,924	-0.05%
2021/12/08	0	20.30	0	0.00	20.15	0	1,963	0.00%
2021/12/07	0	20.25	0	0.00	20.25	0	1,974	0.00%
2021/12/06	0	20.00	0	0.00	20.00	0	1,980	0.00%
2021/12/03	0	20.05	0	0.00	19.95	0	1,990	0.00%
2021/12/02	0	20.00	1	19.80	19.90	-1	2,008	-0.05%
2021/11/30	0	19.80	0	0.00	19.85	0	2,070	0.00%
2021/11/29	0	19.43	0.2	19.45	19.50	-0.2	2,096	-0.01%
2021/11/26	0	20.34	0	0.00	19.95	0	2,145	0.00%
2021/11/25	1	20.55	0	0.00	20.40	1	2,232	0.05%
2021/11/24	3	20.50	6	20.53	20.55	-3	2,229	-0.13%
2021/11/22	0	19.30	0	0.00	19.45	0	2,332	0.00%
2021/11/19	0	19.50	0	19.35	19.15	0	2,368	0.00%
2021/11/17	0	20.00	2	19.85	19.75	-2	2,419	-0.08%
2021/11/16	3	20.00	0	0.00	19.75	3	2,446	0.12%
2021/11/15	0	20.15	0	0.00	20.15	0	2,448	0.00%
2021/11/12	0	20.95	0	0.00	20.65	0	2,513	0.00%
2021/11/11	8	21.48	10	21.34	20.90	-2	2,566	-0.08%
2021/11/10	0.1	20.64	10	20.60	20.70	-9.9	2,548	-0.39%
2021/11/09	2	21.30	0	0.00	20.90	2	2,623	0.08%
2021/11/08	10.3	21.44	0	0.00	21.30	10.3	2,693	0.38%
2021/11/05	1	20.30	0	0.00	20.20	1	2,696	0.04%
2021/11/01	0	20.50	0	0.00	20.35	0	2,834	0.00%
2021/10/28	0	20.50	0	0.00	20.50	0	2,868	0.00%
2021/10/27	0	20.30	0	0.00	20.25	0	2,919	0.00%
2021/10/22	0	20.55	0	0.00	19.90	0	3,218	0.00%
2021/10/19	0	21.20	0	0.00	20.90	0	3,450	0.00%
2021/10/18	0	20.95	0	0.00	21.00	0	3,613	0.00%
2021/10/13	0.1	20.00	0	0.00	19.80	0.1	4,383	0.00%
2021/10/07	0	21.50	0	0.00	21.50	0	5,189	0.00%
2021/10/06	29	21.10	29	21.52	20.55	0	5,968	0.00%
2021/10/05	0.1	21.20	0	0.00	21.50	0.1	7,003	0.00%
2021/10/04	0	20.85	1	20.80	20.20	-1	7,529	-0.01%
2021/09/30	0	22.50	5	23.00	23.05	-5	8,667	-0.06%
2021/09/29	0	22.25	0	0.00	22.00	0	9,754	0.00%
2021/09/28	0.1	22.19	0	0.00	22.30	0.1	10,657	0.00%
2021/09/27	0	22.70	0	0.00	22.60	0	11,223	0.00%
2021/09/23	0	21.50	0	0.00	21.85	0	12,779	0.00%
2021/09/22	0	22.20	0	0.00	21.40	0	13,972	0.00%
2021/09/15	0	23.70	0	0.00	23.70	0	15,401	0.00%
2021/09/14	20	24.10	20	24.75	23.80	0	16,146	0.00%
2021/09/10	1	24.54	0	0.00	23.75	1	16,320	0.01%
2021/09/08	0	0.00	0.9	23.74	23.55	-0.9	16,626	-0.01%
2021/09/07	0	0.00	1	24.20	24.05	-1	16,740	-0.01%
2021/09/01	0.2	26.73	0	0.00	26.40	0.2	16,973	0.00%
2021/08/31	1	26.95	0	0.00	26.75	1	17,004	0.01%
2021/08/27	0	25.85	0	0.00	25.95	0	17,679	0.00%
2021/08/26	6	27.30	6	27.41	26.10	0	17,835	0.00%
2021/08/24	0	25.00	0	0.00	25.60	0	18,329	0.00%
2021/08/23	0	26.05	0	0.00	25.45	0	18,911	0.00%
2021/08/20	0	25.00	0	0.00	24.90	0	19,162	0.00%
2021/08/17	1	24.30	1	25.00	24.25	0	19,438	0.00%
2021/08/16	2	27.19	2.2	26.88	26.10	-0.2	19,460	0.00%
2021/08/12	5	27.78	5	28.04	28.40	0	19,668	0.00%
2021/08/10	11	27.11	11	27.53	27.00	0	19,768	0.00%
2021/08/06	0.2	27.37	0	0.00	27.35	0.2	19,920	0.00%
2021/08/05	2	27.35	1	27.95	27.20	1	20,080	0.00%
2021/08/04	2	28.30	3	28.47	28.30	-1	20,197	0.00%
2021/08/03	0	0.00	1	29.00	28.75	-1	20,777	0.00%
2021/08/02	7	28.50	0	0.00	29.35	7	21,196	0.03%
2021/07/30	7	29.47	6	29.48	28.70	1	21,203	0.00%
2021/07/29	0.1	29.25	1	28.00	29.20	-1	21,152	0.00%
2021/07/28	3	28.27	3	28.42	27.60	0	21,127	0.00%
2021/07/26	0.2	29.22	0	0.00	29.40	0.2	21,034	0.00%
2021/07/22	0	29.40	12	28.24	28.25	-12	21,086	-0.06%
2021/07/21	24	31.24	26	32.34	29.30	-2	21,006	-0.01%
2021/07/20	26	31.84	17	32.47	31.25	9	20,880	0.04%
2021/07/19	22	32.65	34	32.78	32.20	-12	20,817	-0.06%
2021/07/16	5	32.20	10	31.33	30.95	-5	21,167	-0.02%
2021/07/15	46	31.39	41	31.23	32.00	5	21,873	0.02%
2021/07/14	47	30.15	59.1	30.84	29.70	-12.1	22,403	-0.05%
2021/07/13	45.3	33.49	20	34.41	32.60	25.3	22,402	0.11%
2021/07/12	58	35.43	55.3	36.00	36.20	2.8	21,892	0.01%
2021/07/09	61	33.54	60	33.62	33.10	1	21,079	0.00%
2021/07/08	58.2	33.18	46	32.94	32.75	12.2	20,867	0.06%
2021/07/07	16	33.20	16	33.15	31.90	0	20,350	0.00%
2021/07/06	116	33.38	127.1	33.49	32.95	-11.1	20,180	-0.05%	大買/大賣/
2021/07/05	23	31.22	21.3	31.10	32.25	1.7	19,822	0.01%
2021/07/02	121.1	30.46	135.1	30.35	29.35	-13.9	19,036	-0.07%	大買/大賣/
2021/07/01	204.1	31.96	193.1	31.81	30.50	11	18,846	0.06%	大買/大賣/
2021/06/30	1	32.05	9.9	31.55	32.10	-8.9	17,852	-0.05%
2021/06/29	43.1	28.43	25.3	28.86	29.20	17.8	17,581	0.10%
2021/06/28	15	25.39	32.1	26.18	26.55	-17.1	16,386	-0.10%
2021/06/25	26	24.32	31	24.38	24.15	-5	15,698	-0.03%
2021/06/24	17.1	23.73	17	23.82	23.55	0.1	15,425	0.00%
2021/06/23	33	23.23	33	23.07	22.50	0	15,035	0.00%
2021/06/22	6	22.32	7	22.36	23.10	-1	14,389	-0.01%
2021/06/21	8	21.00	8	21.14	21.00	0	14,239	0.00%
2021/06/18	6	22.78	6	22.91	22.25	0	14,146	0.00%
2021/06/17	5	22.90	5	23.35	22.60	0	13,965	0.00%
2021/06/16	0	0.00	3	22.60	22.35	-3	13,797	-0.02%
2021/06/15	0	22.05	3	23.27	23.20	-3	13,671	-0.02%
2021/06/11	2	22.65	1	22.00	22.25	1	13,574	0.01%
2021/06/10	0	0.00	1	21.10	22.40	-1	13,538	-0.01%
2021/06/09	3	22.93	1	22.00	22.15	2	13,454	0.01%
2021/06/08	8	22.95	4	23.18	22.65	4	13,374	0.03%
2021/06/07	14.1	22.44	8	22.31	22.35	6.1	13,323	0.05%
2021/06/04	132	25.40	134.2	25.49	24.10	-2.2	13,090	-0.02%	大買/大賣/
2021/06/03	25	24.04	18	24.80	24.30	7	12,625	0.06%
2021/06/02	60	24.89	65.1	24.70	24.25	-5.1	12,471	-0.04%
2021/06/01	95.1	23.81	95	24.00	24.00	0.1	12,187	0.00%
2021/05/31	43	24.52	76	24.58	23.70	-33	12,146	-0.27%
2021/05/28	36	22.58	36.6	22.91	23.40	-0.6	11,534	-0.01%
2021/05/27	3	20.87	10.9	21.19	21.30	-7.9	11,250	-0.07%
2021/05/26	3	19.58	3	19.60	19.40	0	10,963	0.00%
2021/05/24	15	19.87	15	19.93	19.50	0	10,934	0.00%
2021/05/21	18	19.86	20	19.95	19.85	-2	10,970	-0.02%
2021/05/20	15.1	19.89	14	19.74	19.25	1.1	10,847	0.01%
2021/05/19	28	19.02	29	19.20	19.60	-1	10,659	-0.01%
2021/05/18	4	17.10	4	16.45	17.85	0	10,524	0.00%
2021/05/17	17	16.37	12	16.41	16.25	5	10,432	0.05%
2021/05/14	10	18.42	12	18.75	18.05	-2	10,325	-0.02%
2021/05/13	25	19.85	27.4	19.90	19.65	-2.4	10,187	-0.02%
2021/05/12	33	22.72	31	23.21	21.80	2	9,980	0.02%
2021/05/11	107.1	25.75	107.3	25.94	24.20	-0.2	9,820	0.00%	大買/大賣/
2021/05/10	28	24.29	51	24.29	25.30	-23	9,217	-0.25%
2021/05/06	2	23.00	0	0.00	22.80	2	8,730	0.02%
2021/05/05	0	20.25	5	22.06	21.50	-5	8,660	-0.06%
2021/05/04	1	20.25	0	20.25	20.25	1	8,620	0.01%
2021/05/03	5	23.45	5	23.20	22.50	0	8,583	0.00%
2021/04/29	0	0.00	27.1	22.15	23.00	-27.1	8,525	-0.32%
2021/04/28	0	0.00	2	21.70	21.65	-2	8,415	-0.02%
2021/04/27	49	22.71	10	22.60	22.70	39	8,300	0.47%
2021/04/26	27	23.55	18	23.55	23.25	9	8,224	0.11%
2021/04/23	6	22.72	2	23.53	23.20	4	8,150	0.05%
2021/04/22	264.1	25.97	269.1	26.15	25.20	-4.9	8,003	-0.06%	大買/大賣/
2021/04/21	215	24.54	224	23.88	24.40	-9	7,276	-0.12%	大買/大賣/
2021/04/20	218.1	21.89	216	21.58	23.35	2	6,402	0.03%	大買/大賣/
2021/04/19	32	20.92	20.6	21.11	21.25	11.4	5,609	0.20%
2021/04/16	1	18.50	12.8	19.35	19.35	-11.8	5,251	-0.22%
2021/04/15	10	17.79	13.7	17.59	17.60	-3.7	4,979	-0.07%
2021/04/14	44	17.27	35	17.15	16.85	9	4,771	0.19%
2021/04/13	3	17.20	0	0.00	16.75	3	4,518	0.07%
2021/04/12	12.2	17.29	19	17.24	17.35	-6.8	4,601	-0.15%
2021/04/09	168.1	16.64	185	16.82	16.60	-16.9	4,383	-0.39%	大買/大賣/
2021/04/08	2	16.20	92.3	16.01	16.30	-90.3	3,741	-2.41%
2021/04/07	165	14.65	46	14.73	14.85	119	4,306	2.76%	大買/鉅額交易
2021/04/06	29	12.90	38	12.80	13.50	-9	4,078	-0.22%
2021/04/01	8	12.48	8	12.55	12.30	0	3,897	0.00%
2021/03/30	0	0.00	4	12.50	12.35	-4	3,932	-0.10%
2021/03/29	15	12.43	5	12.36	12.45	10	4,096	0.24%
2021/03/25	1.7	12.15	1	12.35	11.95	0.7	4,568	0.02%
2021/03/22	0.1	11.78	0	12.00	11.90	0.1	4,678	0.00%
2021/03/16	9	11.77	0	0.00	11.75	9	5,572	0.16%
2021/03/11	3	12.10	2	12.20	12.15	1	5,618	0.02%
2021/03/10	2	12.10	0	0.00	12.05	2	5,598	0.04%
2021/03/09	6	12.18	2	12.15	12.15	4	5,602	0.07%
2021/03/05	9.1	11.91	7	11.89	11.90	2.1	5,542	0.04%
2021/03/04	15	11.83	12	11.85	12.00	3	5,545	0.05%
2021/03/02	3	11.50	0	0.00	11.10	3	5,319	0.06%
2021/02/26	0	11.50	12	11.10	11.35	-12	5,352	-0.22%
2021/02/23	4	11.60	5	11.82	11.95	-1	5,310	-0.02%
2021/02/19	4	10.90	0	0.00	11.05	4	5,166	0.08%
2021/02/18	19	11.01	0	0.00	11.15	19	5,161	0.37%
2021/02/02	1	10.20	0	0.00	10.25	1	5,258	0.02%
2021/01/28	0	0.00	1	10.30	10.30	-1	5,208	-0.02%
2021/01/26	0.1	10.29	0	0.00	10.25	0.1	5,191	0.00%
2021/01/25	0	0.00	3	10.75	10.70	-3	5,172	-0.06%
2021/01/22	3	10.60	0	0.00	10.75	3	5,157	0.06%
2021/01/21	0	0.00	7	10.24	10.10	-7	5,129	-0.14%
2021/01/19	0	0.00	5.1	11.00	10.65	-5.1	5,088	-0.10%
2021/01/15	0.1	10.65	0	0.00	10.70	0.1	5,035	0.00%
2021/01/12	0.6	11.20	0	0.00	10.90	0.6	4,965	0.01%
2021/01/11	0.2	11.53	0	0.00	11.55	0.2	4,910	0.01%
2021/01/07	3	11.85	0	0.00	11.90	3	4,850	0.06%
2021/01/06	1	12.65	1	12.85	11.85	0	4,814	0.00%
2021/01/05	28	12.99	29	13.06	12.50	-1	4,696	-0.02%
2021/01/04	2	12.40	5	12.80	12.50	-3	4,432	-0.07%
2020/12/31	2	12.50	13.1	12.39	12.35	-11.1	4,300	-0.26%
2020/12/30	14.1	12.95	12.1	13.02	12.75	1.9	4,185	0.05%
2020/12/29	0	0.00	6	11.80	12.00	-6	3,487	-0.17%
2020/12/28	4	10.95	6	11.10	10.95	-2	3,324	-0.06%
2020/12/25	2	11.25	0	0.00	11.20	2	3,256	0.06%
2020/12/24	0	0.00	20	11.35	11.40	-20	3,198	-0.63%
2020/12/23	35	11.78	36	11.87	11.70	-1	3,103	-0.03%
2020/12/22	151	12.24	167	12.22	11.80	-16	2,896	-0.55%	大買/大賣/
2020/12/21	28.1	11.68	42	11.55	11.85	-13.9	2,536	-0.55%
2020/12/18	9	10.83	0	0.00	10.80	9	2,337	0.39%
2020/12/16	1	11.25	0	0.00	11.30	1	2,202	0.05%
2020/12/15	3	11.78	10	11.70	11.25	-7	2,159	-0.32%
2020/12/14	15	11.38	4	11.58	11.80	11	1,997	0.55%
2020/12/11	33	11.68	38	11.67	11.35	-5	1,873	-0.27%
2020/12/10	9.2	10.63	1	10.40	11.10	8.2	1,542	0.53%
2020/12/08	20	9.98	0	0.00	9.98	20	1,502	1.33%
2020/12/07	20	9.68	0	0.00	9.64	20	1,502	1.33%
2020/12/04	6	9.66	0	0.00	9.59	6	1,503	0.40%
2020/12/02	0.1	10.00	0	0.00	9.74	0.1	1,550	0.00%
2020/12/01	0	0.00	3	10.06	10.00	-3	1,530	-0.20%
2020/11/30	2	9.34	0	0.00	10.10	2	1,484	0.13%
2020/11/18	0	0.00	20	8.60	8.59	-20	1,196	-1.67%
2020/11/16	20	8.91	0	0.00	8.88	20	1,181	1.69%
2020/10/22	0	0.00	0.1	8.40	8.42	-0.1	977	-0.01%
2020/10/16	0	0.00	30	8.54	8.46	-30	964	-3.11%
2020/10/06	20	8.73	0	0.00	8.73	20	955	2.09%
2020/09/14	10	9.34	10	9.33	8.98	0	907	0.00%
2020/09/11	20.1	9.49	0	0.00	9.20	20.1	854	2.35%
2020/09/09	1	8.57	0	0.00	8.72	1	639	0.16%
2020/08/28	1	8.06	0	0.00	8.06	1	600	0.17%
2020/08/03	0.2	7.30	0	0.00	7.32	0.2	752	0.03%
2020/07/14	0.1	7.78	0	0.00	7.80	0.1	740	0.01%
2020/07/01	1	8.33	0	0.00	8.26	1	691	0.14%
2020/06/29	0.1	7.37	0	0.00	7.38	0.1	641	0.02%
2020/06/05	0.2	7.94	0	0.00	7.96	0.2	626	0.03%
2020/06/02	0	0.00	2	7.98	7.98	-2	698	-0.29%
2020/06/01	0.1	7.95	0	0.00	8.00	0.1	684	0.01%
2020/05/29	1	8.04	0	0.00	7.89	1	672	0.15%
2020/05/28	4.2	7.83	0	0.00	8.04	4.2	632	0.66%
2020/04/30	0.1	6.36	0	0.00	6.40	0.1	451	0.02%
2020/04/29	0	6.30	0	0.00	6.35	0	449	0.01%
2020/04/28	0.1	6.33	0	0.00	6.33	0.1	448	0.01%
2020/04/22	0.1	6.20	0	0.00	6.25	0.1	435	0.01%
2020/03/19	0.1	5.59	0	0.00	5.61	0.1	379	0.03%
2020/03/11	0	0.00	1	7.05	7.22	-1	242	-0.41%
2020/03/09	1	6.88	0	0.00	6.90	1	188	0.53%
2020/02/27	0.6	6.11	0	0.00	6.20	0.6	121	0.50%
2019/10/24	0.6	6.51	0	0.00	6.54	0.6	145	0.44%
2019/08/26	0	0.00	2	6.88	6.88	-2	155	-1.28%
2019/07/17	2	7.53	0	0.00	7.52	2	122	1.63%
2019/02/22	0	0.00	0	8.06	8.06	0	129	0.00%
2019/02/20	0	0.00	1	8.07	8.06	-1	125	-0.80%
2019/01/25	0	0.00	2	8.05	8.06	-2	98	-2.04%
2018/11/20	2	8.30	0	0.00	8.30	2	185	1.08%
2018/10/09	0.7	8.90	0	0.00	8.91	0.7	240	0.28%
2018/09/20	1	9.34	0	0.00	9.32	1	290	0.34%
2018/09/03	1	9.30	0	0.00	9.30	1	557	0.18%
2018/07/03	2	9.41	0	0.00	9.31	2	919	0.22%
2018/04/02	3	11.55	0	0.00	11.35	3	3,180	0.09%
2018/03/01	10	11.35	10	11.93	11.90	0	2,856	0.00%
2018/01/31	1	10.90	0	0.00	11.40	1	2,263	0.04%
2018/01/30	0	0.00	20	11.05	11.00	-20	2,235	-0.89%
2018/01/25	20	11.15	0	0.00	10.95	20	2,323	0.86%
2018/01/12	0	0.00	5	10.85	11.05	-5	1,960	-0.26%
2018/01/11	6	11.35	11	11.47	10.95	-5	1,880	-0.27%
2018/01/10	0	0.00	20	11.35	11.35	-20	1,552	-1.29%
2018/01/04	0	0.00	5	10.15	10.10	-5	1,117	-0.45%
2018/01/02	0	0.00	3	10.15	10.25	-3	1,069	-0.28%