耿鼎 (1524)-永豐金-萬盛券商分點個股進出

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
38.65
漲跌
▲0.30
漲幅
+0.78%
成交量
5,867張
產業
上市汽車類股
214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

耿鼎 (1524)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/12/03	0.3	38.35	23	37.90	38.65	-22.7	6,566	-0.35%
2024/12/02	10.2	38.75	4	38.80	38.35	6.2	6,478	0.09%
2024/11/29	61	39.04	1	38.65	39.15	60	6,415	0.94%
2024/11/28	16	38.56	2	38.50	38.60	14	6,372	0.22%
2024/11/27	55.1	39.92	7	39.19	38.60	48.1	6,289	0.76%
2024/11/26	9.7	40.06	4	39.80	39.65	5.7	6,155	0.09%
2024/11/25	15	39.70	9	39.71	38.90	6	5,919	0.10%
2024/11/22	11	39.19	0	0.00	38.50	11	5,697	0.19%
2024/11/21	0	0.00	1	37.75	37.35	-1	5,550	-0.02%
2024/11/20	2	37.55	38	37.35	37.60	-36	5,499	-0.65%
2024/11/19	18	37.57	39	37.65	37.50	-21	5,439	-0.39%
2024/11/18	0	0.00	2	37.30	36.80	-2	5,362	-0.04%
2024/11/15	70	38.59	19	37.94	37.70	51	5,283	0.97%
2024/11/14	6	37.59	17	38.05	37.70	-11	5,021	-0.22%
2024/11/13	9	37.91	21	38.02	38.40	-12	4,784	-0.25%
2024/11/12	85	37.82	163	37.45	36.05	-78	4,446	-1.75%	大賣/
2024/11/11	38	36.94	21	36.54	37.00	17	3,816	0.45%
2024/11/07	11	35.83	7	35.85	35.80	4	3,579	0.11%
2024/11/04	0	0.00	1	34.95	35.05	-1	3,551	-0.03%
2024/10/29	0	0.00	10	34.99	35.00	-10	3,547	-0.28%
2024/10/28	1	35.75	2	35.98	35.70	-1	3,508	-0.03%
2024/10/25	67	37.08	23	36.56	36.30	44	3,433	1.28%
2024/10/24	42	36.86	5	36.81	36.20	37	3,290	1.12%
2024/10/23	1	36.45	1	36.30	35.80	0	2,970	0.00%
2024/10/22	7	35.94	2	35.80	35.90	5	2,900	0.17%
2024/10/21	0	0.00	3	35.22	35.30	-3	2,860	-0.10%
2024/10/18	0	0.00	2	34.75	34.75	-2	2,864	-0.07%
2024/10/16	4	35.78	0	0.00	35.65	4	2,868	0.14%
2024/10/11	3	34.98	1	34.95	35.00	2	2,820	0.07%
2024/10/08	1	34.90	0	0.00	34.55	1	2,863	0.03%
2024/10/07	0	0.00	3	35.30	35.40	-3	2,890	-0.10%
2024/10/04	3	34.65	9	35.00	34.90	-6	2,891	-0.21%
2024/09/30	0	35.60	0	0.00	35.55	0	2,876	0.00%
2024/09/27	1	36.00	1	35.55	35.65	0	2,858	0.00%
2024/09/26	0	36.15	1	36.15	36.15	-1	2,777	-0.04%
2024/09/25	0	0.00	33	36.03	36.50	-33	2,712	-1.22%
2024/09/24	2	36.13	10	36.03	36.30	-8	2,607	-0.31%
2024/09/23	45	36.00	5	35.77	36.00	40	2,438	1.64%
2024/09/20	7	34.09	7	34.21	34.25	0	2,124	0.00%
2024/09/19	1	32.40	3	32.45	32.45	-2	1,939	-0.10%
2024/09/16	0	0.00	1	32.90	33.05	-1	1,943	-0.05%
2024/09/13	10	33.23	7	33.13	32.80	3	1,926	0.16%
2024/09/11	6	32.18	1	31.75	31.70	5	1,894	0.26%
2024/09/10	4	32.54	0	0.00	32.15	4	1,861	0.21%
2024/09/09	0	0.00	1	32.40	31.70	-1	1,744	-0.06%
2024/09/06	5	31.94	5	32.17	32.25	0	1,735	0.00%
2024/09/04	0	0.00	1	29.55	29.25	-1	1,760	-0.06%
2024/08/26	10	30.75	0	0.00	30.40	10	2,796	0.36%
2024/08/12	1	29.95	0	0.00	29.85	1	3,748	0.03%
2024/07/09	1	33.75	50	34.15	33.80	-49	5,564	-0.88%
2024/07/08	0	0.00	13	34.70	34.70	-13	5,621	-0.23%
2024/07/05	1	35.45	0	0.00	35.30	1	5,650	0.02%
2024/07/02	1	34.40	0	0.00	34.30	1	5,918	0.02%
2024/07/01	0	0.00	2	34.65	34.50	-2	6,073	-0.03%
2024/06/28	0	0.00	1	34.95	34.75	-1	6,215	-0.02%
2024/06/27	1	34.90	0	0.00	34.75	1	6,473	0.02%
2024/06/24	2	35.23	2	34.80	34.75	0	6,650	0.00%
2024/06/20	3	35.25	5	35.35	35.45	-2	6,672	-0.03%
2024/06/19	1	35.65	1	35.90	35.15	0	6,686	0.00%
2024/06/18	2	35.00	0	0.00	35.35	2	6,711	0.03%
2024/06/14	1	34.90	0	0.00	34.80	1	6,858	0.01%
2024/06/13	1	35.10	0	0.00	34.80	1	7,070	0.01%
2024/06/11	1	36.40	0	0.00	35.35	1	7,198	0.01%
2024/06/07	3	36.15	8	36.25	36.20	-5	7,429	-0.07%
2024/06/06	0	0.00	1	37.25	36.70	-1	7,606	-0.01%
2024/06/05	1	36.50	1	36.70	36.80	0	7,584	0.00%
2024/06/04	96	39.62	85	39.56	36.90	11	7,583	0.15%
2024/06/03	6	38.10	2	37.90	38.10	4	7,209	0.06%
2024/05/31	3	37.08	0	0.00	37.65	3	7,106	0.04%
2024/05/30	1	36.95	2	36.93	36.95	-1	7,117	-0.01%
2024/05/29	63	37.63	4	37.86	37.60	59	7,078	0.83%
2024/05/28	2	36.33	14	36.28	36.50	-12	6,893	-0.17%
2024/05/23	5	34.73	1	34.50	34.65	4	7,729	0.05%
2024/05/20	0	0.00	10	36.20	35.60	-10	8,033	-0.12%
2024/05/16	2	35.53	0.2	35.50	35.40	1.8	8,057	0.02%
2024/05/15	0	0.00	3	36.30	35.90	-3	8,175	-0.04%
2024/05/14	7	35.84	4	36.10	35.60	3	8,086	0.04%
2024/05/13	43	37.50	40	37.53	37.00	3	7,935	0.04%
2024/05/10	2	37.08	10	36.76	37.20	-8	7,560	-0.11%
2024/05/09	7	35.49	0	0.00	35.40	7	7,300	0.10%
2024/05/08	0	0.00	6	37.33	37.10	-6	7,172	-0.08%
2024/05/07	0	0.00	1	36.50	36.90	-1	7,115	-0.01%
2024/05/06	1	37.15	4	37.06	36.90	-3	7,086	-0.04%
2024/05/03	2	36.08	2	36.23	36.00	0	7,050	0.00%
2024/05/02	0	0.00	2	36.50	36.50	-2	7,049	-0.03%
2024/04/29	0	0.00	0.3	34.55	34.45	-0.3	6,894	0.00%
2024/04/26	3	34.80	0	0.00	34.85	3	6,882	0.04%
2024/04/24	5	34.63	6	34.71	34.65	-1	6,886	-0.01%
2024/04/19	3	35.02	1	33.65	34.35	2	6,926	0.03%
2024/04/18	0.5	35.95	8	35.88	36.05	-7.5	6,896	-0.11%
2024/04/17	1	33.90	0	0.00	34.05	1	6,834	0.01%
2024/04/16	6	34.18	0	0.00	33.30	6	6,847	0.09%
2024/04/15	1	36.50	0	0.00	36.10	1	6,773	0.01%
2024/04/12	0	0.00	5	37.04	36.75	-5	6,737	-0.07%
2024/04/11	5	35.76	3	35.60	35.65	2	6,660	0.03%
2024/04/10	1	36.95	0	0.00	37.10	1	6,661	0.02%
2024/04/09	2	37.83	1	37.65	37.30	1	6,645	0.02%
2024/04/08	2	37.65	1	38.30	37.60	1	6,602	0.02%
2024/04/03	9	37.90	8	37.70	37.85	1	6,545	0.02%
2024/04/02	1	36.95	0	0.00	37.45	1	6,454	0.02%
2024/04/01	1	38.10	8	37.58	37.05	-7	6,346	-0.11%
2024/03/28	0	0.00	4	36.94	36.80	-4	6,132	-0.07%
2024/03/26	0	35.65	1	34.75	34.75	-1	6,086	-0.02%
2024/03/25	1	35.55	0	0.00	35.50	1	6,143	0.02%
2024/03/22	1	35.75	1	35.90	35.65	0	6,211	0.00%
2024/03/21	1	36.40	0	0.00	36.15	1	6,299	0.02%
2024/03/20	0	36.65	2.1	36.58	36.65	-2.1	6,406	-0.03%
2024/03/19	0.1	37.00	4	36.99	36.60	-3.9	6,813	-0.06%
2024/03/18	3	36.87	4	37.06	37.15	-1	7,186	-0.01%
2024/03/14	1	36.25	1	36.05	35.80	0	9,099	0.00%
2024/03/13	4	35.78	3	36.52	35.85	1	10,740	0.01%
2024/03/12	1	33.05	1	35.85	36.10	0	10,643	0.00%
2024/03/11	0	0.00	6	33.20	32.85	-6	10,516	-0.06%
2024/03/08	0	0.00	2	32.55	32.65	-2	10,568	-0.02%
2024/03/07	2	33.62	16	33.67	33.25	-14	10,592	-0.13%
2024/03/06	2	34.70	0	0.00	34.40	2	10,571	0.02%
2024/03/05	2	34.58	4.2	34.60	34.50	-2.2	10,538	-0.02%
2024/03/04	7	35.66	2	35.50	35.40	5	10,468	0.05%
2024/03/01	3	36.25	0	0.00	36.10	3	10,409	0.03%
2024/02/29	15	36.15	4	36.68	36.30	11	10,345	0.11%
2024/02/27	32	36.51	22	36.50	35.80	10	10,066	0.10%
2024/02/26	29	34.89	50.4	34.65	34.70	-21.4	9,441	-0.23%
2024/02/23	13	34.18	2	34.20	33.85	11	9,436	0.12%
2024/02/22	48	35.11	40	35.09	34.80	8	9,562	0.08%
2024/02/21	3	33.83	2	33.78	34.15	1	9,530	0.01%
2024/02/20	7	33.64	1	33.41	33.50	6	9,691	0.06%
2024/02/19	4.2	34.01	7	33.96	33.85	-2.8	9,922	-0.03%
2024/02/16	10	33.79	9.2	33.67	33.90	0.8	10,048	0.01%
2024/02/15	4	32.13	7	32.01	32.25	-3	9,915	-0.03%
2024/02/05	2	30.90	0	0.00	30.80	2	9,937	0.02%
2024/02/02	4	30.95	1	31.10	31.00	3	10,059	0.03%
2024/02/01	0	0.00	1	30.90	30.80	-1	10,126	-0.01%
2024/01/31	1	30.80	2	30.95	30.80	-1	10,271	-0.01%
2024/01/30	2	31.38	7	31.17	31.15	-5	10,408	-0.05%
2024/01/29	4	31.29	20	31.26	31.40	-16	10,607	-0.15%
2024/01/26	8	30.88	7	30.71	30.90	1	10,976	0.01%
2024/01/25	3	31.28	1	31.25	31.05	2	11,173	0.02%
2024/01/24	2	30.95	2	30.78	30.75	0	11,385	0.00%
2024/01/23	1	30.30	2	30.75	30.85	-1	12,003	-0.01%
2024/01/22	3	30.07	1	30.00	30.10	2	12,201	0.02%
2024/01/19	2	29.73	2	29.68	29.55	0	12,721	0.00%
2024/01/18	4	29.59	2	29.48	29.65	2	13,542	0.01%
2024/01/17	6.1	29.56	2	29.60	29.40	4.1	15,254	0.03%
2024/01/16	2	30.25	3	29.83	29.95	-1	15,686	-0.01%
2024/01/15	2	30.78	0	0.00	30.70	2	15,751	0.01%
2024/01/12	1	30.65	2	30.30	30.30	-1	16,113	-0.01%
2024/01/10	4	31.58	3	31.38	31.35	1	16,535	0.01%
2024/01/09	2	31.98	2	31.90	32.25	0	16,656	0.00%
2024/01/08	1.1	32.43	1	32.65	32.25	0.1	16,763	0.00%
2024/01/05	2	32.50	3	32.43	32.30	-1	16,932	-0.01%
2024/01/04	1	33.50	1	33.25	32.50	0	17,141	0.00%
2024/01/03	2	33.30	2	33.33	33.20	0	17,183	0.00%
2024/01/02	8	33.74	10	33.79	33.75	-2	17,288	-0.01%
2023/12/29	3.2	33.32	3	33.32	33.45	0.2	17,348	0.00%
2023/12/28	3.2	32.83	2	32.90	33.05	1.2	17,391	0.01%
2023/12/27	1	32.70	1	32.70	32.55	0	17,405	0.00%
2023/12/26	1	33.05	0	0.00	32.75	1	17,451	0.01%
2023/12/25	12	32.99	7	32.86	32.60	5	17,452	0.03%
2023/12/22	0	0.00	3	33.60	33.25	-3	17,514	-0.02%
2023/12/21	5	33.73	14	33.71	33.75	-9	18,092	-0.05%
2023/12/20	6	34.23	2	34.30	34.10	4	18,216	0.02%
2023/12/19	8.2	33.75	36	33.45	34.10	-27.8	18,190	-0.15%
2023/12/18	5.4	34.86	24	34.70	34.40	-18.6	18,139	-0.10%
2023/12/15	2	35.95	1	35.45	35.10	1	18,077	0.01%
2023/12/14	7	37.41	29.6	36.74	36.45	-22.6	17,987	-0.13%
2023/12/13	15	37.85	12.3	37.15	37.95	2.7	17,565	0.02%
2023/12/12	16.9	37.02	11.2	37.19	36.70	5.7	17,254	0.03%
2023/12/11	158	38.38	98.1	37.68	37.25	59.9	17,208	0.35%	大買/
2023/12/08	161.1	35.09	162.3	35.05	36.50	-1.2	16,807	-0.01%	大買/大賣/
2023/12/07	1	32.40	16	32.79	33.20	-15	15,541	-0.10%
2023/12/06	10.5	29.88	6.1	29.64	30.20	4.4	15,389	0.03%
2023/12/05	0	0.00	1	28.70	29.00	-1	15,340	-0.01%
2023/12/04	20	30.37	2	30.30	29.70	18	15,418	0.12%
2023/12/01	8.3	30.10	2	30.05	30.55	6.3	15,326	0.04%
2023/11/30	1	30.10	2	30.03	29.90	-1	15,276	-0.01%
2023/11/29	3	30.07	2	30.08	30.05	1	15,278	0.01%
2023/11/28	1	29.85	3	29.80	29.95	-2	15,313	-0.01%
2023/11/27	1	29.80	2	29.25	29.25	-1	15,292	-0.01%
2023/11/24	0	0.00	4	30.20	30.10	-4	15,260	-0.03%
2023/11/22	2	30.68	4	30.60	30.70	-2	15,137	-0.01%
2023/11/21	12	31.09	2	31.55	30.80	10	15,042	0.07%
2023/11/20	2	31.38	11	31.39	31.40	-9	14,791	-0.06%
2023/11/17	5	30.79	3.3	30.75	30.75	1.7	14,540	0.01%
2023/11/16	14	30.38	7	30.59	30.55	7	14,327	0.05%
2023/11/15	48.3	29.83	52	29.81	29.85	-3.7	14,029	-0.03%
2023/11/14	6	28.62	3	28.70	28.55	3	13,816	0.02%
2023/11/13	6	28.44	206	28.43	28.40	-200	13,752	-1.45%	大賣/鉅額交易
2023/11/10	105	27.93	22	28.14	27.80	83	13,665	0.61%	大買/
2023/11/09	105	28.71	4	29.00	28.70	101	13,528	0.75%	大買/鉅額交易
2023/11/08	11	28.97	4	28.93	29.20	7	13,452	0.05%
2023/11/07	2	28.63	11	28.69	28.65	-9	13,297	-0.07%
2023/11/06	2.1	29.71	11	29.29	29.20	-8.9	13,147	-0.07%
2023/11/03	20	31.18	14	30.67	30.60	6	12,939	0.05%
2023/11/02	3	30.43	10	30.55	30.70	-7	12,539	-0.06%
2023/11/01	18	30.21	7	29.90	30.30	11	12,305	0.09%
2023/10/31	77	31.57	175.5	30.73	30.15	-98.5	12,031	-0.82%	大賣/
2023/10/30	6.5	30.12	4	29.89	29.95	2.5	11,385	0.02%
2023/10/27	116	30.10	84.5	29.72	30.30	31.5	11,158	0.28%	大買/
2023/10/26	120.5	29.49	52.1	29.53	29.90	68.4	10,624	0.64%	大買/
2023/10/25	74.1	30.93	54	30.41	28.40	20.1	9,792	0.21%
2023/10/24	23	27.85	25	28.85	29.50	-2	8,074	-0.02%
2023/10/23	2	27.00	9.8	26.86	26.85	-7.8	7,617	-0.10%
2023/10/20	14.1	27.29	14	27.48	27.55	0.1	7,510	0.00%
2023/10/19	25.7	27.72	23	27.33	27.20	2.7	7,136	0.04%
2023/10/18	19	26.93	12	26.57	26.40	7	6,727	0.10%
2023/10/17	9	27.03	7	26.79	26.45	2	6,612	0.03%
2023/10/16	4	26.45	4	26.70	26.75	0	6,455	0.00%
2023/10/13	3	27.18	8	27.26	27.25	-5	6,322	-0.08%
2023/10/12	5	27.04	12	27.02	27.10	-7	6,138	-0.11%
2023/10/11	2	26.35	1	26.75	26.00	1	5,910	0.02%
2023/10/06	2	26.68	4	26.76	26.55	-2	5,836	-0.03%
2023/10/05	8	26.56	5	26.42	26.40	3	5,690	0.05%
2023/10/04	3	26.22	4	26.15	26.35	-1	5,561	-0.02%
2023/10/03	7	26.48	6	26.24	26.00	1	5,447	0.02%
2023/10/02	5	26.12	2	26.13	26.10	3	5,375	0.06%
2023/09/28	0	0.00	2	26.05	26.00	-2	5,304	-0.04%
2023/09/27	4	25.84	18	25.73	26.15	-14	5,258	-0.27%
2023/09/26	52	26.92	32	26.84	26.10	20	5,177	0.39%
2023/09/25	6	26.00	7	25.96	26.25	-1	4,504	-0.02%
2023/09/22	2	25.40	0	0.00	25.30	2	4,343	0.05%
2023/09/21	5	24.45	1	24.50	24.50	4	4,260	0.09%
2023/09/19	1	24.80	0	0.00	24.90	1	4,173	0.02%
2023/09/18	1	25.40	4	25.45	25.30	-3	4,043	-0.07%
2023/09/15	25	25.47	42	25.45	25.35	-17	3,981	-0.43%
2023/09/14	17	26.32	29	26.25	26.10	-12	3,821	-0.31%
2023/09/13	102	26.64	89	26.75	26.20	13	3,356	0.39%	大買/
2023/09/12	58	24.96	41	24.84	25.25	17	2,103	0.81%
2023/09/11	3	23.48	7	23.54	23.40	-4	1,635	-0.24%
2023/09/08	5	23.29	1	23.50	23.15	4	1,754	0.23%
2023/09/07	2	23.55	8	23.43	23.35	-6	1,875	-0.32%
2023/09/05	0	0.00	10	22.63	22.65	-10	1,975	-0.51%
2023/09/04	11	22.65	30	22.62	22.75	-19	2,218	-0.86%
2023/09/01	46	22.40	14	22.67	22.70	32	2,196	1.46%
2023/08/31	2	22.20	0	0.00	22.00	2	2,137	0.09%
2023/08/30	0	0.00	1	21.75	21.85	-1	2,144	-0.05%
2023/08/22	1	20.90	0	0.00	20.85	1	2,320	0.04%
2023/08/18	1	20.95	0	0.00	20.90	1	2,327	0.04%
2023/07/28	1	22.35	0	0.00	22.40	1	2,475	0.04%
2023/07/24	1	21.35	0	0.00	21.30	1	2,509	0.04%
2023/07/21	0	0.00	11	21.92	21.95	-11	2,524	-0.44%
2023/07/20	0	0.00	5	22.00	22.10	-5	2,562	-0.20%
2023/07/19	1	22.05	4	22.05	21.85	-3	2,575	-0.12%
2023/07/18	3	22.37	0	0.00	22.25	3	2,631	0.11%
2023/07/14	0	22.50	0	0.00	22.40	0	2,704	0.00%
2023/07/11	1	22.90	0	0.00	22.70	1	2,786	0.04%
2023/07/10	0	0.00	5	23.15	23.05	-5	2,825	-0.18%
2023/07/07	2	22.95	0	0.00	23.15	2	2,893	0.07%
2023/07/05	2	24.10	0	0.00	23.90	2	2,965	0.07%
2023/07/04	4	24.03	0	0.00	24.35	4	3,034	0.13%
2023/07/03	8	23.58	0	0.00	23.50	8	3,012	0.27%
2023/06/30	1	23.50	0	0.00	23.50	1	3,057	0.03%
2023/06/27	3	23.77	0	0.00	23.35	3	3,229	0.09%
2023/06/20	1	24.00	0	0.00	24.10	1	3,706	0.03%
2023/06/19	2	23.95	0	0.00	23.95	2	4,230	0.05%
2023/06/16	2	24.95	0	0.00	24.25	2	4,560	0.04%
2023/06/15	1	24.35	0	0.00	24.50	1	4,559	0.02%
2023/06/14	0	0.00	2	25.25	25.00	-2	4,740	-0.04%
2023/06/13	1	24.65	0	0.00	24.75	1	4,603	0.02%
2023/06/12	1	23.80	1	24.80	23.90	0	4,470	0.00%
2023/06/09	9	24.86	2	25.10	24.75	7	4,444	0.16%
2023/06/08	1	24.83	7	24.29	24.45	-6	4,412	-0.14%
2023/06/06	1	23.20	2	23.25	23.15	-1	4,590	-0.02%
2023/06/02	1	23.30	0	0.00	23.30	1	4,780	0.02%
2023/06/01	9	23.18	11	23.27	23.15	-2	4,789	-0.04%
2023/05/31	10	23.55	8	23.34	23.50	2	4,788	0.04%
2023/05/30	8	22.98	4	23.60	23.60	4	4,739	0.08%
2023/05/25	1	22.20	0	0.00	22.25	1	4,755	0.02%
2023/05/22	1	22.50	0	0.00	22.70	1	5,000	0.02%
2023/05/19	0	0.00	2	22.48	22.30	-2	5,015	-0.04%
2023/05/12	2	22.05	0	0.00	22.15	2	5,172	0.04%
2023/05/11	2	22.05	0	0.00	21.85	2	5,255	0.04%
2023/05/09	2	22.70	0	0.00	22.65	2	5,340	0.04%
2023/05/04	1	23.30	0	0.00	23.30	1	5,799	0.02%
2023/05/03	0	0.00	1	23.50	23.60	-1	6,021	-0.02%
2023/04/27	1	23.35	0	0.00	23.35	1	6,101	0.02%
2023/04/26	1	23.05	2	23.15	23.30	-1	6,096	-0.02%
2023/04/21	1	23.75	1	24.00	23.75	0	6,067	0.00%
2023/04/20	1	24.65	0	0.00	24.60	1	6,074	0.02%
2023/04/17	0	0.00	2	25.85	25.50	-2	6,020	-0.03%
2023/04/14	0	0.00	1	25.40	25.50	-1	6,025	-0.02%
2023/04/12	1	26.55	10	26.65	26.55	-9	6,169	-0.15%
2023/04/11	2	26.60	5	26.50	26.45	-3	6,235	-0.05%
2023/04/10	5	26.52	2	26.53	26.40	3	6,552	0.05%
2023/04/07	1	26.30	0	0.00	26.55	1	6,570	0.02%
2023/04/06	3	25.72	5	25.80	25.75	-2	6,525	-0.03%
2023/03/31	4	26.06	2	26.05	26.05	2	6,501	0.03%
2023/03/30	0	26.25	1	26.25	26.15	-1	6,467	-0.02%
2023/03/28	3	25.83	8	25.70	25.60	-5	6,448	-0.08%
2023/03/27	18	26.48	25	26.59	26.35	-7	6,403	-0.11%
2023/03/24	5	26.58	2	26.35	26.35	3	6,368	0.05%
2023/03/23	12	27.50	24	27.14	27.00	-12	6,265	-0.19%
2023/03/22	44	27.69	14	27.60	27.25	30	6,032	0.50%
2023/03/21	7	26.47	11	26.63	26.85	-4	5,553	-0.07%
2023/03/20	18	25.61	24	25.73	25.70	-6	5,283	-0.11%
2023/03/17	28	25.98	72	25.83	25.70	-44	5,295	-0.83%
2023/03/16	0	0.00	2	24.68	24.50	-2	5,061	-0.04%
2023/03/15	8	25.21	0	0.00	25.15	8	5,109	0.16%
2023/03/14	4	25.15	0	0.00	25.30	4	5,154	0.08%
2023/03/13	2	25.03	1	25.25	25.25	1	5,216	0.02%
2023/03/10	0	0.00	2	25.95	25.70	-2	5,201	-0.04%
2023/03/09	6	26.08	7	25.79	25.35	-1	5,315	-0.02%
2023/03/08	4	25.69	12.2	25.80	25.75	-8.2	6,070	-0.14%
2023/03/07	1	25.15	1	25.25	25.40	0	6,464	0.00%
2023/03/06	3	24.75	0	0.00	24.75	3	6,504	0.05%
2023/03/03	0	0.00	1	24.45	24.45	-1	6,554	-0.02%
2023/03/02	2	24.40	3	24.43	24.55	-1	6,675	-0.01%
2023/03/01	3	24.25	1	24.30	24.30	2	6,703	0.03%
2023/02/24	4	24.92	4	24.90	24.70	0	6,721	0.00%
2023/02/23	12	25.36	2	25.55	25.25	10	6,752	0.15%
2023/02/22	7	25.40	8	25.61	25.40	-1	6,799	-0.01%
2023/02/21	34	25.53	18	25.45	26.05	16	6,858	0.23%
2023/02/20	15	24.98	3	25.00	24.95	12	6,835	0.18%
2023/02/17	2	24.95	0	0.00	24.90	2	6,912	0.03%
2023/02/16	0	0.00	5	25.05	25.05	-5	7,093	-0.07%
2023/02/15	2	25.05	1	25.25	24.85	1	7,149	0.01%
2023/02/14	1	24.91	0	0.00	24.90	1	7,173	0.01%
2023/02/13	6	24.78	4	24.70	25.00	2	7,209	0.03%
2023/02/10	3	25.28	2	25.15	25.10	1	7,248	0.01%
2023/02/09	4	26.04	2	26.45	25.85	2	7,256	0.03%
2023/02/08	7	26.02	9	26.07	25.95	-2	7,286	-0.03%
2023/02/07	16	26.14	16	26.33	26.10	0	7,275	0.00%
2023/02/06	9	26.26	22	26.31	26.30	-13	7,289	-0.18%
2023/02/03	3	25.20	20	25.30	25.25	-17	7,083	-0.24%
2023/02/02	11	25.81	9	25.83	25.75	2	7,080	0.03%
2023/02/01	8	25.35	15	25.52	25.75	-7	6,967	-0.10%
2023/01/31	6	24.60	1	24.70	24.80	5	6,799	0.07%
2023/01/30	0	0.00	1	24.15	24.20	-1	6,790	-0.01%
2023/01/17	0	0.00	3	23.45	23.35	-3	6,815	-0.04%
2023/01/16	5	23.19	2	23.43	23.35	3	6,876	0.04%
2023/01/13	7	23.60	0	0.00	23.30	7	6,978	0.10%
2023/01/12	2	23.80	0	0.00	23.75	2	7,040	0.03%
2023/01/11	3	23.98	0	0.00	23.95	3	7,084	0.04%
2023/01/10	3	24.35	1	24.50	24.10	2	7,145	0.03%
2023/01/09	1	23.90	12	24.03	23.95	-11	7,170	-0.15%
2023/01/06	3	23.95	2	23.90	23.95	1	7,274	0.01%
2023/01/05	12	24.39	17	24.41	24.05	-5	7,410	-0.07%
2023/01/04	20	24.75	0	0.00	24.65	20	7,468	0.27%
2023/01/03	2	24.60	10	24.95	24.70	-8	7,535	-0.11%
2022/12/30	32	25.08	44	25.04	24.85	-12	7,565	-0.16%
2022/12/29	52	24.33	50	24.22	24.60	2	7,516	0.03%
2022/12/28	47	25.16	19	24.92	24.80	28	7,568	0.37%
2022/12/27	6	24.06	1	24.20	24.25	5	7,320	0.07%
2022/12/26	3	23.37	1	23.65	23.60	2	7,332	0.03%
2022/12/21	2	22.78	0	0.00	22.80	2	7,876	0.03%
2022/12/20	2	23.40	67	23.02	22.85	-65	7,991	-0.81%
2022/12/19	7	24.14	1	23.80	23.80	6	8,141	0.07%
2022/12/16	0	0.00	1	24.90	24.60	-1	8,428	-0.01%
2022/12/15	0	0.00	2	25.35	25.40	-2	8,633	-0.02%
2022/12/14	1	24.90	1	24.70	25.00	0	8,753	0.00%
2022/12/13	2	24.80	2	24.60	24.55	0	8,873	0.00%
2022/12/12	51	25.11	4	25.03	25.05	47	8,979	0.52%
2022/12/09	1	24.50	51	24.65	24.50	-50	9,281	-0.54%
2022/12/08	1	24.90	1	25.05	25.05	0	9,631	0.00%
2022/12/07	1	25.30	6	24.83	24.90	-5	9,954	-0.05%
2022/12/06	6	25.62	5	25.67	25.45	1	10,634	0.01%
2022/12/05	7	26.36	4	26.55	26.20	3	10,714	0.03%
2022/12/02	15	26.74	3	26.82	26.60	12	10,828	0.11%
2022/12/01	28	27.04	35	26.92	26.75	-7	10,859	-0.06%
2022/11/30	73	26.95	53.1	27.03	26.95	20	10,792	0.18%
2022/11/29	81.1	25.92	39	25.39	26.80	42.1	10,174	0.41%
2022/11/28	14	24.42	10	24.27	24.40	4	9,875	0.04%
2022/11/25	1	24.05	9	23.87	23.65	-8	10,053	-0.08%
2022/11/24	11	24.04	1	23.90	24.20	10	10,508	0.10%
2022/11/23	5	23.85	1	23.80	23.60	4	11,528	0.03%
2022/11/22	2	23.45	2	23.48	23.35	0	13,332	0.00%
2022/11/21	2	24.08	2	23.78	23.85	0	14,248	0.00%
2022/11/18	10	23.64	6	24.05	23.60	4	14,954	0.03%
2022/11/17	17	23.94	22	23.64	23.85	-5	15,224	-0.03%
2022/11/16	14	23.54	2	23.70	23.15	12	15,422	0.08%
2022/11/15	4	23.59	5	23.73	23.40	-1	15,586	-0.01%
2022/11/14	22	23.60	26	23.09	23.80	-4	15,984	-0.03%
2022/11/11	6	22.83	8	23.04	22.50	-2	16,260	-0.01%
2022/11/10	1	22.40	0	0.00	22.30	1	17,623	0.01%
2022/11/09	1	22.95	2	23.35	22.95	-1	18,361	-0.01%
2022/11/07	0	0.00	1	22.70	22.80	-1	20,064	0.00%
2022/11/04	5	22.80	5	22.72	22.85	0	21,064	0.00%
2022/11/02	0	0.00	1	22.00	22.35	-1	23,695	0.00%
2022/11/01	1	21.85	2	21.65	21.95	-1	24,213	0.00%
2022/10/31	16	21.32	17	21.17	21.30	-1	25,130	0.00%
2022/10/28	1	20.75	2	21.03	20.60	-1	26,580	0.00%
2022/10/27	17	21.48	18	21.27	21.50	-1	28,727	0.00%
2022/10/26	19	20.74	16	21.02	20.95	3	33,079	0.01%
2022/10/25	9	21.36	8	21.31	21.05	1	34,654	0.00%
2022/10/24	12	21.97	12	22.24	21.65	0	35,735	0.00%
2022/10/21	31	21.60	30	21.73	21.70	1	36,265	0.00%
2022/10/20	9	21.63	0	0.00	21.70	9	36,363	0.02%
2022/10/19	26	22.87	25	23.02	22.25	1	36,460	0.00%
2022/10/18	13	23.00	12	23.33	22.85	1	36,559	0.00%
2022/10/17	3	22.18	1	22.40	22.85	2	37,121	0.01%
2022/10/14	18	23.69	19	23.25	23.50	-1	37,356	0.00%
2022/10/13	8	22.61	1	22.25	22.20	7	37,555	0.02%
2022/10/12	28	24.10	27	23.91	24.05	1	37,694	0.00%
2022/10/11	2	23.80	1	24.15	23.75	1	38,411	0.00%
2022/10/07	21	25.55	18	25.72	25.30	3	39,006	0.01%
2022/10/06	17	25.77	13	25.95	25.75	4	39,949	0.01%
2022/10/05	16	25.94	19	26.09	25.60	-3	40,450	-0.01%
2022/10/04	23	25.45	14	25.71	25.60	9	40,722	0.02%
2022/10/03	45	25.01	61	24.99	24.95	-16	42,214	-0.04%
2022/09/30	53	25.10	52	24.59	25.25	1	42,620	0.00%
2022/09/29	47	25.48	49	25.12	25.40	-2	42,705	0.00%
2022/09/28	24	25.26	23	25.73	24.00	1	42,782	0.00%
2022/09/27	28	25.49	29	25.72	26.00	-1	42,960	0.00%
2022/09/26	28	26.25	38	26.68	25.25	-10	43,086	-0.02%
2022/09/23	28	27.83	18	28.03	27.05	10	43,240	0.02%
2022/09/22	57	28.01	47.1	27.60	28.10	10	43,277	0.02%
2022/09/21	26	27.65	21	27.86	27.50	5	43,676	0.01%
2022/09/20	23	27.61	28	27.55	27.70	-5	43,916	-0.01%
2022/09/19	8	27.59	12	27.51	27.15	-4	44,367	-0.01%
2022/09/16	27	27.93	23	28.24	27.95	4	44,831	0.01%
2022/09/15	8	28.25	19	28.03	27.80	-11	45,357	-0.02%
2022/09/14	107	28.15	119	27.18	28.25	-12	45,478	-0.03%	大買/大賣/
2022/09/13	66	27.94	58	27.28	27.95	8	45,852	0.02%
2022/09/12	22	26.14	23	26.57	26.40	-1	45,748	0.00%
2022/09/08	28	26.41	28	26.81	26.30	0	46,444	0.00%
2022/09/07	24	26.35	23	26.61	26.35	1	47,626	0.00%
2022/09/06	25	26.50	22	27.57	26.55	3	48,692	0.01%
2022/09/05	10	27.44	12	27.77	27.05	-2	51,176	0.00%
2022/09/02	25	28.15	20	28.66	28.00	5	51,905	0.01%
2022/09/01	23	28.22	18	28.59	28.15	5	51,864	0.01%
2022/08/31	16	28.40	13	28.70	28.30	3	51,682	0.01%
2022/08/30	90	29.56	80	28.66	28.60	10	51,291	0.02%
2022/08/29	113	29.13	98	29.17	29.40	15	50,367	0.03%	大買/
2022/08/26	39	28.23	159.1	27.86	29.25	-120.1	48,589	-0.25%	大賣/鉅額交易
2022/08/25	118	27.13	125	27.26	26.60	-7	47,742	-0.01%	大買/大賣/
2022/08/24	70	26.45	71	26.49	26.60	-1	47,050	0.00%
2022/08/23	39	26.44	41	25.84	26.45	-2	46,763	0.00%
2022/08/22	34	25.86	27	26.00	25.75	7	46,580	0.02%
2022/08/19	48	27.29	68	27.01	26.45	-20	46,438	-0.04%
2022/08/18	34	26.60	33	26.67	26.85	1	46,139	0.00%
2022/08/17	153	27.13	125	26.84	26.55	28	45,820	0.06%	大買/大賣/
2022/08/16	75	26.76	72	26.75	26.65	3	45,687	0.01%
2022/08/15	71	26.49	82	26.25	26.60	-11	47,549	-0.02%
2022/08/12	71	26.11	74	25.99	25.85	-3	48,897	-0.01%
2022/08/11	46	25.98	52	26.18	25.45	-6	50,721	-0.01%
2022/08/10	119	26.31	139	26.70	26.20	-20	50,516	-0.04%	大買/大賣/
2022/08/09	102	25.90	100	25.99	25.90	2	49,539	0.00%	大買/
2022/08/08	167	24.66	136	24.46	25.25	31	48,753	0.06%	大買/大賣/
2022/08/05	160	24.93	156	24.83	24.95	4	48,700	0.01%	大買/大賣/
2022/08/04	217	25.14	212	25.25	24.15	5	48,290	0.01%	大買/大賣/
2022/08/03	227	26.36	231	26.52	25.50	-4	47,629	-0.01%	大買/大賣/
2022/08/02	419	26.35	393	26.19	26.85	26	46,183	0.06%	大買/大賣/
2022/08/01	318.1	25.23	361	24.99	25.90	-42.9	42,566	-0.10%	大買/大賣/
2022/07/29	243	22.92	254	22.93	23.55	-11	41,474	-0.03%	大買/大賣/
2022/07/28	84	21.95	83	22.09	21.45	1	40,654	0.00%
2022/07/27	41	21.41	40	21.17	21.40	1	40,160	0.00%
2022/07/26	7	20.43	8	20.52	21.00	-1	39,943	0.00%
2022/07/25	36	21.15	40	21.18	20.85	-4	39,764	-0.01%
2022/07/22	135	21.76	136	21.82	21.40	-1	39,621	0.00%	大買/大賣/
2022/07/21	29	21.04	47	20.80	21.25	-18	38,973	-0.05%
2022/07/20	20	21.43	17	21.53	21.05	3	38,626	0.01%
2022/07/19	68	21.61	41.1	21.70	21.15	26.9	38,296	0.07%
2022/07/18	20	21.84	35	22.05	21.80	-15	37,993	-0.04%
2022/07/15	63	21.46	66	21.36	21.50	-3	37,182	-0.01%
2022/07/14	146	21.36	144	21.10	21.40	2	36,486	0.01%	大買/大賣/
2022/07/13	74.1	20.74	79	20.85	20.60	-4.9	35,456	-0.01%
2022/07/12	64	20.09	84	20.15	19.70	-20	34,802	-0.06%
2022/07/11	245	21.07	229	21.27	20.85	16	34,331	0.05%	大買/大賣/
2022/07/08	8	20.36	13	20.13	20.80	-5	32,719	-0.02%
2022/07/07	21	18.60	30	18.67	18.95	-9	32,220	-0.03%
2022/07/06	21	18.59	9	19.01	18.20	12	31,933	0.04%
2022/07/05	120	19.00	126	19.02	19.25	-6	31,660	-0.02%	大買/大賣/
2022/07/04	147	18.28	143	18.41	18.20	4	31,282	0.01%	大買/大賣/
2022/07/01	140	18.35	144	18.47	17.95	-4	31,008	-0.01%	大買/大賣/
2022/06/30	8	19.50	22	19.15	19.10	-14	30,641	-0.05%
2022/06/29	100	20.73	55	20.74	20.30	45	30,269	0.15%
2022/06/28	17	20.35	21	20.51	20.15	-4	29,605	-0.01%
2022/06/27	16	20.43	16	20.48	20.65	0	29,190	0.00%
2022/06/24	97	19.90	102	20.02	20.10	-5	28,552	-0.02%	大賣/
2022/06/23	145	19.44	146	19.62	19.65	-1	27,913	0.00%	大買/大賣/
2022/06/22	48	18.89	53	18.60	18.50	-5	26,992	-0.02%
2022/06/21	39	19.74	38	19.82	19.75	1	26,464	0.00%
2022/06/20	16	19.68	22	20.22	19.35	-6	25,718	-0.02%
2022/06/17	40	20.81	30	20.81	21.45	10	25,034	0.04%
2022/06/16	40	21.53	58	20.98	21.10	-18	24,155	-0.07%
2022/06/15	181	21.00	190.5	21.36	20.30	-9.5	22,735	-0.04%	大買/大賣/
2022/06/14	328.5	22.40	454	23.74	21.70	-125.5	21,487	-0.58%	大買/大賣/鉅額交易
2022/06/13	76	22.32	109	22.96	23.45	-33	18,643	-0.18%	大賣/
2022/06/10	2	21.03	2	20.68	21.35	0	17,641	0.00%
2022/06/09	12	19.80	1	20.35	20.10	11	17,424	0.06%
2022/06/08	19	20.36	1	20.25	20.25	18	17,317	0.10%
2022/06/07	11	20.75	4	20.85	21.10	7	17,173	0.04%
2022/06/06	3	19.68	2	19.80	19.80	1	16,947	0.01%
2022/06/02	15	20.18	10	19.80	19.70	5	16,874	0.03%
2022/06/01	1	19.35	6	19.58	19.80	-5	16,748	-0.03%
2022/05/31	4	19.13	20	19.25	19.20	-16	16,641	-0.10%
2022/05/30	0	0.00	5	19.75	19.80	-5	16,565	-0.03%
2022/05/27	21	19.20	5	18.66	18.90	16	16,411	0.10%
2022/05/26	13	19.35	16	18.95	18.65	-3	16,270	-0.02%
2022/05/25	11	20.05	1	20.00	19.60	10	16,038	0.06%
2022/05/24	117	20.03	135	19.91	19.95	-18	15,873	-0.11%	大買/大賣/
2022/05/23	400	20.55	240.1	20.78	20.10	159.9	14,560	1.10%	大買/大賣/鉅額交易
2022/05/20	277	18.70	256.1	18.65	19.35	20.9	11,916	0.18%	大買/大賣/
2022/05/19	335	16.62	331	16.35	17.60	4	9,551	0.04%	大買/大賣/
2022/05/18	59	15.39	76.2	15.65	16.00	-17.2	6,888	-0.25%
2022/05/17	73	14.50	95	14.53	14.55	-22	5,994	-0.37%
2022/05/16	26	14.41	23	14.13	14.15	3	5,443	0.06%
2022/05/13	29	13.69	52	13.73	14.10	-23	4,942	-0.47%
2022/05/12	13	13.89	12.1	13.94	13.15	0.9	4,382	0.02%
2022/05/11	73	14.67	33	14.88	13.90	40	3,809	1.05%
2022/05/10	44	14.19	81	14.32	14.50	-37	2,945	-1.26%
2022/05/09	81	14.31	67	14.29	14.00	14	2,165	0.65%
2022/05/06	62	12.76	25	13.48	13.90	37	1,354	2.73%
2022/05/05	22.1	12.52	13	12.68	12.90	9.1	779	1.17%
2022/05/04	15	11.75	0	0.00	11.75	15	445	3.37%
2022/04/28	1	10.85	1	11.00	11.05	0	324	0.00%
2022/04/22	0.1	11.20	0	0.00	11.05	0.1	297	0.05%
2022/04/13	0	0.00	1	11.05	11.10	-1	301	-0.33%
2022/04/01	1	10.60	0	0.00	10.60	1	305	0.33%
2022/03/28	0	10.70	0	0.00	10.65	0	339	0.00%
2022/03/08	0	10.00	0	0.00	9.97	0	593	0.01%
2022/03/07	0	10.10	0	0.00	10.05	0	589	0.00%
2022/03/04	0.2	10.30	0	0.00	10.25	0.2	586	0.03%
2022/02/25	0	10.75	0	0.00	10.20	0	592	0.00%
2022/01/26	0	10.20	0	0.00	10.10	0	589	0.00%
2022/01/10	2	10.70	1	10.90	10.95	1	559	0.18%
2022/01/07	1	10.85	0	0.00	10.90	1	555	0.18%
2022/01/06	0	0.00	2	11.00	11.15	-2	548	-0.36%
2022/01/05	1	11.00	0	0.00	11.05	1	545	0.18%
2022/01/04	0.1	11.15	0	0.00	11.10	0.1	541	0.02%
2021/12/30	0.2	11.30	0	0.00	11.35	0.2	508	0.05%
2021/12/29	0	0.00	1	11.10	11.15	-1	490	-0.20%
2021/12/21	2	10.80	5	10.60	10.85	-3	456	-0.66%
2021/12/16	1	11.10	0	0.00	11.10	1	441	0.23%
2021/12/13	5	11.20	0	0.00	11.35	5	398	1.25%
2021/12/09	0	0.00	1	11.20	11.20	-1	349	-0.29%
2021/12/07	2	11.23	3	11.47	11.30	-1	297	-0.34%
2021/12/06	1	10.35	1	10.60	10.55	0	178	0.00%
2021/11/19	0.1	10.20	0	0.00	10.05	0.1	262	0.02%
2021/11/05	0	0.00	0	10.05	10.00	0	264	-0.01%
2021/10/28	0	0.00	1	9.96	9.98	-1	284	-0.35%
2021/10/15	0	9.79	0	0.00	9.86	0	326	0.00%
2021/10/06	0	9.80	1	9.70	9.65	-1	397	-0.25%
2021/10/04	0	0.00	5	9.59	9.60	-5	418	-1.20%
2021/09/10	0	0.00	0	9.99	9.93	0	587	0.00%
2021/08/30	0	0.00	0.1	10.02	10.00	-0.1	515	-0.03%
2021/08/27	0.1	10.10	0.2	9.91	10.05	-0.1	517	-0.01%
2021/08/26	0.2	9.88	0	0.00	9.89	0.2	510	0.04%
2021/08/17	0	0.00	5	9.67	9.67	-5	529	-0.95%
2021/08/06	0	0.00	0.5	10.35	10.30	-0.5	558	-0.09%
2021/08/05	0.5	10.40	0	0.00	10.40	0.5	570	0.09%
2021/08/03	0	0.00	0	10.45	10.30	0	628	-0.01%
2021/08/02	0	0.00	0.5	10.46	10.40	-0.5	637	-0.07%
2021/07/30	0.5	10.50	0.1	10.50	10.40	0.4	641	0.06%
2021/07/29	2.1	10.69	0	0.00	10.65	2.1	650	0.32%
2021/07/28	4	10.55	0.9	10.53	10.40	3.1	663	0.47%
2021/07/27	2	10.85	0.4	10.75	10.70	1.6	714	0.22%
2021/07/26	2	10.85	1	10.91	10.85	1	747	0.14%
2021/07/23	2.3	10.90	0	0.00	11.00	2.3	826	0.27%
2021/07/19	0	0.00	0.2	11.01	10.95	-0.2	1,028	-0.02%
2021/07/16	1.2	11.06	0.3	11.02	10.95	0.8	1,108	0.08%
2021/07/15	10.4	11.09	10.3	11.10	11.05	0	1,139	0.00%
2021/07/14	0.3	10.55	0.6	10.53	10.50	-0.3	1,164	-0.03%
2021/07/13	0.4	10.75	0.8	10.81	10.75	-0.4	1,188	-0.04%
2021/07/12	1.1	10.76	0.1	10.95	10.75	1	1,198	0.09%
2021/07/09	2.1	10.85	0.8	10.92	10.75	1.2	1,197	0.10%
2021/07/08	0.8	10.91	0	0.00	11.00	0.8	1,213	0.07%
2021/07/06	0	0.00	0.4	10.86	10.65	-0.4	1,305	-0.03%
2021/07/05	0.4	10.85	0	10.95	10.85	0.3	1,319	0.03%
2021/07/02	0	10.60	0	0.00	10.60	0	1,322	0.00%
2021/07/01	0	0.00	5.5	10.60	10.50	-5.5	1,337	-0.41%
2021/06/30	0.5	10.45	0.6	10.57	10.55	-0.2	1,347	-0.01%
2021/06/29	0.2	10.45	1	10.51	10.45	-0.8	1,361	-0.06%
2021/06/25	0.6	10.65	0.1	10.65	10.55	0.5	1,568	0.03%
2021/06/24	0.3	10.55	1.9	10.62	10.50	-1.7	1,569	-0.11%
2021/06/23	1.5	10.30	0	0.00	10.40	1.5	1,556	0.10%
2021/06/18	6	10.45	3	10.44	10.35	3	1,581	0.19%
2021/06/17	0.9	10.35	0	10.40	10.50	0.9	1,589	0.06%
2021/06/16	2.1	10.20	0	0.00	10.25	2.1	1,589	0.13%
2021/06/04	0	0.00	0.6	10.14	10.00	-0.6	1,622	-0.04%
2021/05/28	0	0.00	3	9.97	10.00	-3	1,647	-0.18%
2021/05/27	0	0.00	7	9.93	9.92	-7	1,669	-0.42%
2021/05/26	0	0.00	16	9.95	9.92	-16	1,710	-0.94%
2021/05/18	0	0.00	1	9.40	9.48	-1	2,117	-0.05%
2021/05/17	0.2	9.10	0	0.00	8.69	0.2	2,117	0.01%
2021/05/13	0.6	9.45	0	0.00	9.38	0.6	2,107	0.03%
2021/05/12	25	10.02	1	9.50	9.66	24	2,104	1.14%
2021/05/11	0	0.00	1.3	10.59	10.20	-1.3	2,074	-0.06%
2021/05/10	1.3	10.69	0	0.00	10.75	1.3	2,065	0.06%
2021/05/05	1	10.70	3	10.60	10.55	-2	2,168	-0.09%
2021/05/03	2	11.60	0.6	11.41	11.20	1.4	2,445	0.06%
2021/04/29	3	12.05	13	12.10	12.00	-10	2,452	-0.41%
2021/04/28	14.6	12.04	2	12.28	12.50	12.6	2,401	0.52%
2021/04/27	1	12.25	2	11.95	11.75	-1	2,372	-0.04%
2021/04/26	0	11.72	0	0.00	11.70	0	2,294	0.00%
2021/04/23	0	0.00	15	11.51	11.60	-15	2,376	-0.63%
2021/04/22	0	0.00	6	12.10	11.60	-6	2,443	-0.25%
2021/04/21	0	11.90	0	0.00	11.90	0	2,461	0.00%
2021/04/20	1	11.90	0	0.00	11.95	1	2,560	0.04%
2021/04/13	0	0.00	1	11.70	11.25	-1	3,075	-0.03%
2021/04/12	1	11.65	0	0.00	11.70	1	3,033	0.03%
2021/04/09	15	11.35	0	0.00	11.35	15	2,962	0.51%
2021/04/07	0	11.95	0	0.00	11.50	0	3,052	0.00%
2021/04/06	0	11.35	0	0.00	11.35	0	3,039	0.00%
2021/04/01	3	11.55	0	0.00	11.40	3	3,044	0.10%
2021/03/31	1	11.55	0	0.00	11.75	1	3,023	0.03%
2021/03/30	0	0.00	15	11.30	11.80	-15	2,966	-0.51%
2021/02/25	1	11.45	1	11.80	11.65	0	2,577	0.00%
2021/01/27	15	11.25	0	0.00	11.65	15	2,029	0.74%
2021/01/26	0	0.00	2.1	11.55	11.40	-2.1	1,954	-0.11%
2021/01/20	1	10.70	0	0.00	10.70	1	1,528	0.07%
2021/01/19	0	0.00	1.6	11.75	11.45	-1.6	1,496	-0.11%
2021/01/18	3	11.78	5	11.95	11.75	-2	1,462	-0.14%
2021/01/15	6	11.85	0	0.00	11.60	6	1,359	0.44%
2021/01/14	3	12.32	0	0.00	12.40	3	1,269	0.24%
2021/01/13	19	11.84	29	11.78	11.80	-10	1,165	-0.86%
2021/01/12	18.1	12.30	8	12.12	12.35	10.1	1,026	0.98%
2021/01/07	0.1	10.20	0	0.00	10.25	0.1	382	0.02%
2021/01/06	0	0.00	0.3	10.00	10.05	-0.3	374	-0.07%
2020/12/03	0	0.00	2	9.98	9.92	-2	327	-0.61%
2020/11/26	2	9.73	0	0.00	9.85	2	317	0.63%
2020/10/19	0	0.00	1	9.44	9.47	-1	352	-0.28%
2020/09/25	0	0.00	1	9.61	9.35	-1	657	-0.15%
2020/09/02	0	0.00	1	9.79	9.73	-1	633	-0.16%
2020/09/01	5	10.00	0	0.00	9.85	5	624	0.80%
2020/08/19	0	9.60	0	0.00	9.22	0	503	0.00%
2020/08/05	0	0.00	30	9.35	9.35	-30	517	-5.80%
2020/07/09	30	10.28	0	0.00	9.99	30	386	7.77%
2020/06/05	1	8.98	1	8.95	8.96	0	337	0.00%
2020/05/20	0	0.00	1	8.91	8.90	-1	324	-0.31%
2019/06/25	0	0.00	10	10.40	10.45	-10	183	-5.44%
2019/06/03	10	10.48	0	0.00	10.45	10	265	3.77%
2019/02/15	12	10.30	12	10.25	10.25	0	418	0.00%
2019/01/04	0	0.00	1	9.99	10.00	-1	371	-0.27%
2018/12/17	0	0.00	5	10.25	10.20	-5	393	-1.27%
2018/12/14	5	10.45	0	0.00	10.20	5	393	1.27%
2018/10/26	0	0.00	5	9.63	9.65	-5	233	-2.14%
2018/09/19	0	0.00	10	10.30	10.15	-10	243	-4.10%
2018/09/17	0	0.00	0.6	10.10	10.15	-0.6	248	-0.23%
2018/09/14	0	0.00	5	10.25	10.25	-5	250	-1.99%
2018/09/13	0	0.00	5	10.20	10.15	-5	251	-1.99%
2018/08/21	3	10.50	0	0.00	10.50	3	466	0.64%
2018/08/20	17	10.62	0	0.00	10.65	17	468	3.63%
2018/08/15	0	0.00	2	10.25	10.30	-2	548	-0.36%
2018/08/14	2	10.20	0	0.00	10.25	2	546	0.37%
2018/08/07	0	0.00	1	10.40	10.40	-1	555	-0.18%
2018/07/02	5	10.90	0	0.00	10.90	5	581	0.86%
2018/06/14	1	10.90	0	0.00	10.90	1	584	0.17%
2018/05/24	4	11.20	5	11.07	11.00	-1	446	-0.22%
2018/05/23	2	10.95	0	0.00	11.05	2	389	0.51%
2018/01/08	0	0.00	5	12.15	12.10	-5	1,213	-0.41%
2018/01/05	5	12.25	0	0.00	12.25	5	1,193	0.42%