耿鼎 (1524)-凱基-中壢券商分點個股進出

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
36.00
漲跌
▼0.50
漲幅
-1.37%
成交量
4,314張
產業
上市汽車類股
200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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	1.1	36.50	0	0.00	36.00	1.1	7,050	0.01%
2024/05/02	2.1	36.81	9.3	35.82	36.50	-7.2	7,049	-0.10%
2024/04/30	2	34.10	3	34.10	34.20	-1	6,902	-0.01%
2024/04/29	0	34.95	1	34.90	34.45	-1	6,894	-0.01%
2024/04/26	0	34.89	1.1	34.75	34.85	-1.1	6,882	-0.02%
2024/04/25	1	34.95	18	35.01	34.90	-17	6,882	-0.25%
2024/04/24	3	34.45	0	0.00	34.65	3	6,886	0.04%
2024/04/23	2	33.90	5	33.75	33.95	-3	6,897	-0.04%
2024/04/22	5	34.05	5	33.75	33.70	0	6,932	0.00%
2024/04/19	38	34.07	7	34.44	34.35	31	6,926	0.45%
2024/04/18	22.3	36.25	46	36.37	36.05	-23.7	6,896	-0.34%
2024/04/17	3	33.77	0	0.00	34.05	3	6,834	0.04%
2024/04/16	45.1	34.07	30	33.78	33.30	15.1	6,847	0.22%
2024/04/15	14	36.33	10	36.20	36.10	4	6,773	0.06%
2024/04/12	0.3	36.61	38.1	36.93	36.75	-37.8	6,737	-0.56%
2024/04/11	13	35.64	6	35.70	35.65	7	6,660	0.11%
2024/04/10	30	37.04	0	0.00	37.10	30	6,661	0.45%
2024/04/09	10	37.61	20	37.58	37.30	-10	6,645	-0.15%
2024/04/08	19	38.15	4	38.06	37.60	15	6,602	0.23%
2024/04/03	16	37.73	24	38.03	37.85	-8	6,545	-0.12%
2024/04/02	6	37.55	7	37.76	37.45	-1	6,454	-0.01%
2024/04/01	81	37.35	37.3	37.28	37.05	43.7	6,346	0.69%
2024/03/29	4	36.48	8	36.47	36.25	-4	6,146	-0.07%
2024/03/28	19	36.66	17.1	36.74	36.80	1.9	6,132	0.03%
2024/03/27	11.4	34.79	11	35.35	35.60	0.4	6,083	0.01%
2024/03/26	18	35.14	8	34.75	34.75	10	6,086	0.16%
2024/03/25	6	35.54	1	36.20	35.50	5	6,143	0.08%
2024/03/22	27	35.75	25	35.89	35.65	2	6,211	0.03%
2024/03/21	10	36.75	14	36.18	36.15	-4	6,299	-0.06%
2024/03/20	7	36.56	30.3	36.31	36.65	-23.3	6,406	-0.36%
2024/03/19	32	37.10	6	37.06	36.60	26	6,813	0.38%
2024/03/18	4.3	36.95	22.2	36.95	37.15	-17.9	7,186	-0.25%
2024/03/15	7	35.64	23.3	35.31	35.25	-16.3	7,458	-0.22%
2024/03/14	10	36.30	9.3	36.29	35.80	0.7	9,099	0.01%
2024/03/13	16.4	36.72	28.5	35.57	35.85	-12	10,740	-0.11%
2024/03/12	21.3	35.01	24.2	35.76	36.10	-2.9	10,643	-0.03%
2024/03/11	0	32.89	0	0.00	32.85	0	10,516	0.00%
2024/03/08	3	33.01	0	0.00	32.65	3	10,568	0.03%
2024/03/07	24	33.69	18	33.28	33.25	6	10,592	0.06%
2024/03/06	4	34.91	1	35.00	34.40	3	10,571	0.03%
2024/03/05	25	34.92	30.1	34.65	34.50	-5.1	10,538	-0.05%
2024/03/04	23.1	35.71	12.1	35.55	35.40	10.9	10,468	0.10%
2024/03/01	24	36.18	20.3	36.38	36.10	3.7	10,409	0.04%
2024/02/29	43.1	36.11	36.1	36.46	36.30	7	10,345	0.07%
2024/02/27	72.1	36.32	59.7	36.07	35.80	12.4	10,066	0.12%
2024/02/26	1.1	34.88	2.1	34.71	34.70	-1	9,441	-0.01%
2024/02/23	26.1	34.06	10.1	34.03	33.85	16	9,436	0.17%
2024/02/22	15.1	34.97	5.2	34.96	34.80	9.9	9,562	0.10%
2024/02/21	5.1	33.65	14.1	33.82	34.15	-9	9,530	-0.09%
2024/02/20	20	33.42	28	33.61	33.50	-8	9,691	-0.08%
2024/02/19	6	33.96	7	33.92	33.85	-1	9,922	-0.01%
2024/02/16	4.2	33.80	34.1	33.96	33.90	-29.9	10,048	-0.30%
2024/02/15	0	31.90	4	31.65	32.25	-4	9,915	-0.04%
2024/02/05	5	30.76	0	0.00	30.80	5	9,937	0.05%
2024/02/02	0	30.98	0	0.00	31.00	0	10,059	0.00%
2024/02/01	0	30.97	3	31.00	30.80	-3	10,126	-0.03%
2024/01/31	3.1	30.84	0	0.00	30.80	3.1	10,271	0.03%
2024/01/30	1	31.40	0	0.00	31.15	1	10,408	0.01%
2024/01/26	11	30.79	1	31.00	30.90	10	10,976	0.09%
2024/01/25	0	31.45	0	0.00	31.05	0	11,173	0.00%
2024/01/24	1.1	30.90	0	0.00	30.75	1.1	11,385	0.01%
2024/01/23	0	30.30	0	0.00	30.85	0	12,003	0.00%
2024/01/22	3	30.00	2	30.00	30.10	1	12,201	0.01%
2024/01/19	5	29.60	1	29.75	29.55	4	12,721	0.03%
2024/01/18	0	29.80	0	0.00	29.65	0	13,542	0.00%
2024/01/17	7	29.78	0	0.00	29.40	7	15,254	0.05%
2024/01/16	7.1	30.11	0	0.00	29.95	7.1	15,686	0.04%
2024/01/15	21	30.61	2	30.73	30.70	19	15,751	0.12%
2024/01/12	13	30.69	5	30.45	30.30	8	16,113	0.05%
2024/01/11	2.1	31.20	10	31.30	31.00	-7.9	16,475	-0.05%
2024/01/10	1	31.94	0	0.00	31.35	1	16,535	0.01%
2024/01/09	1	32.25	0	0.00	32.25	1	16,656	0.01%
2024/01/08	1.1	32.41	0	0.00	32.25	1.1	16,763	0.01%
2024/01/05	2	32.38	1	32.50	32.30	1	16,932	0.01%
2024/01/04	11.1	32.92	7	32.62	32.50	4.1	17,141	0.02%
2024/01/03	4	33.29	1	33.25	33.20	3	17,183	0.02%
2024/01/02	3	33.50	5	34.00	33.75	-2	17,288	-0.01%
2023/12/29	0	33.35	0	0.00	33.45	0	17,348	0.00%
2023/12/28	3	32.90	0	0.00	33.05	3	17,391	0.02%
2023/12/27	2	32.56	0	0.00	32.55	2	17,405	0.01%
2023/12/26	2	32.78	10	32.97	32.75	-8	17,451	-0.05%
2023/12/25	3.1	32.80	2	32.95	32.60	1.1	17,452	0.01%
2023/12/22	9	33.39	10	33.35	33.25	-1	17,514	-0.01%
2023/12/21	2	33.75	0	0.00	33.75	2	18,092	0.01%
2023/12/20	5	34.19	13	34.10	34.10	-8	18,216	-0.04%
2023/12/19	1.1	33.80	2.2	34.09	34.10	-1.1	18,190	-0.01%
2023/12/18	7.1	34.84	0	0.00	34.40	7.1	18,139	0.04%
2023/12/15	10.2	36.22	17.1	35.92	35.10	-6.9	18,077	-0.04%
2023/12/14	34.2	37.10	13	36.81	36.45	21.2	17,987	0.12%
2023/12/13	31.1	37.48	24	37.30	37.95	7	17,565	0.04%
2023/12/12	15.1	36.94	38.2	36.82	36.70	-23.2	17,254	-0.13%
2023/12/11	71	37.83	99	37.81	37.25	-28	17,208	-0.16%
2023/12/08	160	34.53	123.6	35.07	36.50	36.4	16,807	0.22%	大買/大賣/
2023/12/07	0	0.00	20.1	32.59	33.20	-20.1	15,541	-0.13%
2023/12/06	0	30.18	4	30.04	30.20	-4	15,389	-0.03%
2023/12/05	8	28.74	8	28.83	29.00	0	15,340	0.00%
2023/12/04	13	30.43	9	30.36	29.70	4	15,418	0.03%
2023/12/01	2	30.45	4	30.30	30.55	-2	15,326	-0.01%
2023/11/30	4	30.00	1	29.90	29.90	3	15,276	0.02%
2023/11/29	0	30.05	0	0.00	30.05	0	15,278	0.00%
2023/11/28	3	29.77	1	29.70	29.95	2	15,313	0.01%
2023/11/27	6	29.47	15	29.38	29.25	-9	15,292	-0.06%
2023/11/24	0	30.30	3	30.10	30.10	-3	15,260	-0.02%
2023/11/22	5	30.50	1	30.90	30.70	4	15,137	0.03%
2023/11/21	30	31.40	21	31.31	30.80	9	15,042	0.06%
2023/11/20	11	31.27	123	31.45	31.40	-112	14,791	-0.76%	大賣/鉅額交易
2023/11/17	18	30.63	20	30.60	30.75	-2	14,540	-0.01%
2023/11/16	27	30.56	13.1	30.57	30.55	13.9	14,327	0.10%
2023/11/15	22	29.18	25	29.79	29.85	-3	14,029	-0.02%
2023/11/14	0	28.65	1	28.55	28.55	-1	13,816	-0.01%
2023/11/13	2	28.05	21	28.25	28.40	-19	13,752	-0.14%
2023/11/10	25	27.81	0	0.00	27.80	25	13,665	0.18%
2023/11/09	1	29.35	22	28.94	28.70	-21	13,528	-0.16%
2023/11/08	3	29.05	3	29.10	29.20	0	13,452	0.00%
2023/11/07	14	28.51	2	28.58	28.65	12	13,297	0.09%
2023/11/06	14	29.91	12	29.80	29.20	2	13,147	0.02%
2023/11/03	24	31.40	25	30.88	30.60	-1	12,939	-0.01%
2023/11/02	12	30.57	20	30.45	30.70	-8	12,539	-0.06%
2023/11/01	14	30.14	35	29.93	30.30	-21	12,305	-0.17%
2023/10/31	151	30.64	44	30.27	30.15	107	12,031	0.89%	大買/鉅額交易
2023/10/30	0	0.00	5	29.91	29.95	-5	11,385	-0.04%
2023/10/27	23	30.00	35	29.71	30.30	-12	11,158	-0.11%
2023/10/26	51	29.40	37	29.39	29.90	14	10,624	0.13%
2023/10/25	246	31.15	229	30.20	28.40	17	9,792	0.17%	大買/大賣/
2023/10/24	33	27.79	26	28.18	29.50	7	8,074	0.09%
2023/10/23	3	27.00	0	0.00	26.85	3	7,617	0.04%
2023/10/20	14	27.24	20	27.32	27.55	-6	7,510	-0.08%
2023/10/19	12	27.41	17	27.49	27.20	-5	7,136	-0.07%
2023/10/18	18	26.71	0	0.00	26.40	18	6,727	0.27%
2023/10/17	33	26.86	15	26.59	26.45	18	6,612	0.27%
2023/10/16	9	26.44	7	26.51	26.75	2	6,455	0.03%
2023/10/13	4	26.98	4	27.00	27.25	0	6,322	0.00%
2023/10/12	3	27.02	18	26.76	27.10	-15	6,138	-0.24%
2023/10/11	6	26.68	10	26.05	26.00	-4	5,910	-0.07%
2023/10/06	7	26.60	3	26.75	26.55	4	5,836	0.07%
2023/10/05	4	26.69	1	26.20	26.40	3	5,690	0.05%
2023/10/04	39	26.40	36	26.17	26.35	3	5,561	0.05%
2023/10/02	9	25.80	9	26.10	26.10	0	5,375	0.00%
2023/09/28	1	26.15	3	26.05	26.00	-2	5,304	-0.04%
2023/09/27	8	25.74	5	25.99	26.15	3	5,258	0.06%
2023/09/26	24	26.89	26	26.50	26.10	-2	5,177	-0.04%
2023/09/25	16	25.31	31	25.82	26.25	-15	4,504	-0.33%
2023/09/22	3	24.67	3	25.20	25.30	0	4,343	0.00%
2023/09/21	6	24.87	6	24.40	24.50	0	4,260	0.00%
2023/09/20	7	24.97	4.3	25.19	24.55	2.7	4,215	0.06%
2023/09/19	7	25.63	6	24.93	24.90	1	4,173	0.02%
2023/09/18	8	25.56	4	25.25	25.30	4	4,043	0.10%
2023/09/15	8	25.50	7	25.52	25.35	1	3,981	0.03%
2023/09/14	21	26.01	33	26.25	26.10	-12	3,821	-0.31%
2023/09/13	126	26.53	131.6	26.83	26.20	-5.6	3,356	-0.17%	大買/大賣/
2023/09/12	29	25.12	41.6	25.03	25.25	-12.6	2,103	-0.60%
2023/09/11	0	0.00	8	23.58	23.40	-8	1,635	-0.49%
2023/09/08	10	23.23	2	23.35	23.15	8	1,754	0.46%
2023/09/07	9	23.47	16	23.33	23.35	-7	1,875	-0.37%
2023/09/05	1	22.60	0	0.00	22.65	1	1,975	0.05%
2023/09/04	0	0.00	2	22.75	22.75	-2	2,218	-0.09%
2023/09/01	2	22.75	0	0.00	22.70	2	2,196	0.09%
2023/08/30	0	0.00	2	21.90	21.85	-2	2,144	-0.09%
2023/08/29	0	0.00	2	21.10	21.05	-2	2,126	-0.09%
2023/08/15	1	20.55	0	0.00	20.65	1	2,340	0.04%
2023/08/10	13	21.00	1	21.00	20.90	12	2,351	0.51%
2023/08/09	1	21.25	0	0.00	21.30	1	2,357	0.04%
2023/08/08	2	21.60	0	0.00	21.55	2	2,354	0.08%
2023/08/04	5	21.90	0	0.00	21.95	5	2,404	0.21%
2023/07/25	2	21.30	0	0.00	22.00	2	2,505	0.08%
2023/07/24	1	21.40	2	21.35	21.30	-1	2,509	-0.04%
2023/07/19	1.1	22.00	0	0.00	21.85	1.1	2,575	0.04%
2023/07/18	2	22.35	0	0.00	22.25	2	2,631	0.08%
2023/07/14	1	22.60	0	0.00	22.40	1	2,704	0.04%
2023/07/13	7	22.59	0	0.00	22.35	7	2,740	0.26%
2023/07/07	2	23.13	4	23.15	23.15	-2	2,893	-0.07%
2023/07/05	0	0.00	5	24.05	23.90	-5	2,965	-0.17%
2023/07/04	9.3	24.15	2	24.20	24.35	7.3	3,034	0.24%
2023/06/29	5	23.65	0	0.00	23.65	5	3,109	0.16%
2023/06/28	0	0.00	0.4	23.60	23.55	-0.4	3,154	-0.01%
2023/06/27	3	23.58	0	0.00	23.35	3	3,229	0.09%
2023/06/26	6	23.99	0	0.00	23.95	6	3,295	0.18%
2023/06/21	1	24.50	1.9	24.32	24.35	-0.9	3,436	-0.02%
2023/06/19	4	24.08	16	24.20	23.95	-12	4,230	-0.28%
2023/06/16	6	24.54	5	24.80	24.25	1	4,560	0.02%
2023/06/15	7.1	24.58	2	24.45	24.50	5.1	4,559	0.11%
2023/06/14	4	25.10	1	25.05	25.00	3	4,740	0.06%
2023/06/13	0	0.00	18	24.74	24.75	-18	4,603	-0.39%
2023/06/12	9	24.11	2	24.15	23.90	7	4,470	0.16%
2023/06/09	22	25.13	18	24.93	24.75	4	4,444	0.09%
2023/06/08	15	24.56	14	24.58	24.45	1	4,412	0.02%
2023/06/06	5	23.15	2	23.10	23.15	3	4,590	0.07%
2023/06/05	1	23.65	0	0.00	23.50	1	4,738	0.02%
2023/06/02	1	23.40	0	0.00	23.30	1	4,780	0.02%
2023/06/01	2	23.20	4	23.20	23.15	-2	4,789	-0.04%
2023/05/31	11	23.52	13	23.54	23.50	-2	4,788	-0.04%
2023/05/30	8.3	23.55	5	23.50	23.60	3.3	4,739	0.07%
2023/05/29	1	22.35	3	22.22	22.35	-2	4,687	-0.04%
2023/05/26	5	21.90	1	22.15	21.90	4	4,732	0.08%
2023/05/24	4	22.50	3	22.50	22.55	1	4,820	0.02%
2023/05/23	0	0.00	5	22.71	22.65	-5	4,954	-0.10%
2023/05/22	1	22.70	1	22.65	22.70	0	5,000	0.00%
2023/05/18	0	0.00	3	22.42	22.35	-3	5,026	-0.06%
2023/05/17	1	22.40	5	22.36	22.25	-4	5,044	-0.08%
2023/05/16	2	22.35	0	0.00	22.25	2	5,067	0.04%
2023/05/15	3.1	21.88	0	0.00	21.80	3.1	5,099	0.06%
2023/05/12	3	22.05	6	22.13	22.15	-3	5,172	-0.06%
2023/05/11	3	22.05	6	22.13	21.85	-3	5,255	-0.06%
2023/05/09	0.1	22.80	0	0.00	22.65	0.1	5,340	0.00%
2023/05/08	5	23.32	0	0.00	23.20	5	5,574	0.09%
2023/05/05	0	0.00	2	23.30	23.50	-2	5,633	-0.04%
2023/05/04	2	23.35	0	0.00	23.30	2	5,799	0.03%
2023/05/02	2	23.70	1	23.70	23.70	1	6,089	0.02%
2023/04/28	1	23.75	3	23.80	23.70	-2	6,106	-0.03%
2023/04/27	5	23.31	0	0.00	23.35	5	6,101	0.08%
2023/04/26	2	23.10	0	0.00	23.30	2	6,096	0.03%
2023/04/25	2	23.40	0	0.00	23.40	2	6,091	0.03%
2023/04/21	5	23.80	0	0.00	23.75	5	6,067	0.08%
2023/04/20	3	24.67	3	24.60	24.60	0	6,074	0.00%
2023/04/19	3	25.37	2	25.35	25.25	1	6,032	0.02%
2023/04/18	7	25.43	0	0.00	25.20	7	6,030	0.12%
2023/04/14	10	25.50	4	25.75	25.50	6	6,025	0.10%
2023/04/13	5	25.53	1	25.55	25.30	4	6,034	0.07%
2023/04/12	1	26.60	3	26.57	26.55	-2	6,169	-0.03%
2023/04/11	4	26.44	0	0.00	26.45	4	6,235	0.06%
2023/04/10	11	26.53	6	26.87	26.40	5	6,552	0.08%
2023/04/07	2	26.28	1	26.65	26.55	1	6,570	0.02%
2023/04/06	1	25.70	2	25.75	25.75	-1	6,525	-0.02%
2023/03/31	1	26.25	0	0.00	26.05	1	6,501	0.02%
2023/03/30	4	26.09	1	26.30	26.15	3	6,467	0.05%
2023/03/28	7	25.96	0	0.00	25.60	7	6,448	0.11%
2023/03/27	5	26.40	1	26.75	26.35	4	6,403	0.06%
2023/03/24	17	26.34	10	26.38	26.35	7	6,368	0.11%
2023/03/23	5	27.30	14	27.54	27.00	-9	6,265	-0.14%
2023/03/22	22	27.36	23	27.73	27.25	-1	6,032	-0.02%
2023/03/21	9	26.66	55	26.74	26.85	-46	5,553	-0.83%
2023/03/20	4	25.80	0	0.00	25.70	4	5,283	0.08%
2023/03/17	4	25.69	16	25.94	25.70	-12	5,295	-0.23%
2023/03/16	10	24.83	0	0.00	24.50	10	5,061	0.20%
2023/03/15	0	0.00	14	25.32	25.15	-14	5,109	-0.27%
2023/03/14	0	0.00	6	25.24	25.30	-6	5,154	-0.12%
2023/03/13	5	24.75	15	25.37	25.25	-10	5,216	-0.19%
2023/03/10	23	26.09	33	25.92	25.70	-10	5,201	-0.19%
2023/03/09	16	26.16	140	25.52	25.35	-124	5,315	-2.33%	大賣/鉅額交易
2023/03/08	119	25.78	12	25.69	25.75	107	6,070	1.76%	大買/鉅額交易
2023/03/07	4	24.79	5	25.20	25.40	-1	6,464	-0.02%
2023/03/06	30	24.85	3	24.60	24.75	27	6,504	0.42%
2023/03/03	8	24.53	2	24.50	24.45	6	6,554	0.09%
2023/03/02	2	24.30	12	24.37	24.55	-10	6,675	-0.15%
2023/02/24	5	24.70	1	24.70	24.70	4	6,721	0.06%
2023/02/22	1	25.75	0	0.00	25.40	1	6,799	0.01%
2023/02/21	10.2	25.44	27.1	25.63	26.05	-16.9	6,858	-0.25%
2023/02/20	1	24.90	7	25.01	24.95	-6	6,835	-0.09%
2023/02/17	10	25.03	0	0.00	24.90	10	6,912	0.14%
2023/02/15	2	25.08	5	25.17	24.85	-3	7,149	-0.04%
2023/02/14	4	25.09	7	24.92	24.90	-3	7,173	-0.04%
2023/02/13	4	24.79	3	24.88	25.00	1	7,209	0.01%
2023/02/10	8.1	25.10	0.5	25.20	25.10	7.6	7,248	0.10%
2023/02/09	9	26.21	6	25.94	25.85	3	7,256	0.04%
2023/02/08	8	25.96	17	25.91	25.95	-9	7,286	-0.12%
2023/02/07	27	26.23	25	26.11	26.10	2	7,275	0.03%
2023/02/06	35	26.34	28	25.99	26.30	7	7,289	0.10%
2023/02/03	16	25.37	26	25.38	25.25	-10	7,083	-0.14%
2023/02/02	1	25.75	19	25.82	25.75	-18	7,080	-0.25%
2023/02/01	35	25.50	18	25.29	25.75	17	6,967	0.24%
2023/01/31	0.5	24.75	3	24.80	24.80	-2.5	6,799	-0.04%
2023/01/30	6	24.24	7	24.01	24.20	-1	6,790	-0.01%
2023/01/17	5	23.35	0	0.00	23.35	5	6,815	0.07%
2023/01/16	0	0.00	2	23.50	23.35	-2	6,876	-0.03%
2023/01/13	1	23.90	0	0.00	23.30	1	6,978	0.01%
2023/01/12	1	23.95	0	0.00	23.75	1	7,040	0.01%
2023/01/11	1	23.95	0	0.00	23.95	1	7,084	0.01%
2023/01/10	3	24.60	5	24.28	24.10	-2	7,145	-0.03%
2023/01/06	1	24.20	0	0.00	23.95	1	7,274	0.01%
2023/01/04	6	24.83	0	0.00	24.65	6	7,468	0.08%
2023/01/03	1	24.60	10	24.90	24.70	-9	7,535	-0.12%
2022/12/30	17	25.10	23	25.20	24.85	-6	7,565	-0.08%
2022/12/29	4	24.15	12	24.01	24.60	-8	7,516	-0.11%
2022/12/28	45	24.97	29	25.05	24.80	16	7,568	0.21%
2022/12/27	2	23.75	1	24.30	24.25	1	7,320	0.01%
2022/12/26	3	23.65	0	0.00	23.60	3	7,332	0.04%
2022/12/22	0	0.00	0	23.00	23.10	0	7,703	0.00%
2022/12/21	7	22.91	0	0.00	22.80	7	7,876	0.09%
2022/12/20	2.1	23.47	3	22.87	22.85	-0.9	7,991	-0.01%
2022/12/19	1.1	24.16	0	0.00	23.80	1.1	8,141	0.01%
2022/12/16	4	24.70	2	24.85	24.60	2	8,428	0.02%
2022/12/15	0	0.00	8	25.36	25.40	-8	8,633	-0.09%
2022/12/14	2	25.05	1	25.20	25.00	1	8,753	0.01%
2022/12/13	12	24.93	0	0.00	24.55	12	8,873	0.14%
2022/12/12	5	25.27	7	24.94	25.05	-2	8,979	-0.02%
2022/12/09	11	24.87	0	0.00	24.50	11	9,281	0.12%
2022/12/08	8	25.04	3	24.97	25.05	5	9,631	0.05%
2022/12/07	3	25.07	2	25.60	24.90	1	9,954	0.01%
2022/12/06	5.1	25.85	1	25.75	25.45	4.1	10,634	0.04%
2022/12/05	8	26.39	21	26.46	26.20	-13	10,714	-0.12%
2022/12/02	8	26.79	15	26.80	26.60	-7	10,828	-0.06%
2022/12/01	22	27.25	53	27.23	26.75	-31	10,859	-0.29%
2022/11/30	83	27.07	42	26.73	26.95	41	10,792	0.38%
2022/11/29	27	26.11	28	26.36	26.80	-1	10,174	-0.01%
2022/11/28	6	23.48	26	24.03	24.40	-20	9,875	-0.20%
2022/11/25	1	23.85	5	23.88	23.65	-4	10,053	-0.04%
2022/11/24	2	23.30	2	23.75	24.20	0	10,508	0.00%
2022/11/23	9	23.70	2	23.75	23.60	7	11,528	0.06%
2022/11/22	2	23.40	5	23.59	23.35	-3	13,332	-0.02%
2022/11/21	1	24.00	3	24.12	23.85	-2	14,248	-0.01%
2022/11/18	41	23.70	1	24.05	23.60	40	14,954	0.27%
2022/11/17	13	23.58	17	24.06	23.85	-4	15,224	-0.03%
2022/11/16	14	23.29	0	23.45	23.15	14	15,422	0.09%
2022/11/15	7	23.21	10	23.28	23.40	-3	15,586	-0.02%
2022/11/14	9	23.79	7	23.31	23.80	2	15,984	0.01%
2022/11/11	5	22.55	3	22.50	22.50	2	16,260	0.01%
2022/11/10	1	22.30	2	22.45	22.30	-1	17,623	-0.01%
2022/11/09	1	23.40	7	23.14	22.95	-6	18,361	-0.03%
2022/11/08	1	22.90	12	23.04	22.80	-11	19,312	-0.06%
2022/11/07	0	0.00	3	23.07	22.80	-3	20,064	-0.01%
2022/11/04	0	0.00	6	22.81	22.85	-6	21,064	-0.03%
2022/11/02	2	22.10	6	22.57	22.35	-4	23,695	-0.02%
2022/10/28	2	21.10	2	20.80	20.60	0	26,580	0.00%
2022/10/27	0	0.00	10	21.43	21.50	-10	28,727	-0.03%
2022/10/26	2	20.95	66	21.00	20.95	-64	33,079	-0.19%
2022/10/25	0	0.00	17	21.36	21.05	-17	34,654	-0.05%
2022/10/24	20	22.04	5	22.30	21.65	15	35,735	0.04%
2022/10/21	13	21.72	7.2	21.81	21.70	5.8	36,265	0.02%
2022/10/20	14	21.79	0	0.00	21.70	14	36,363	0.04%
2022/10/19	6	22.40	5	23.00	22.25	1	36,460	0.00%
2022/10/18	11	22.85	0	0.00	22.85	11	36,559	0.03%
2022/10/17	8	22.14	8	22.36	22.85	0	37,121	0.00%
2022/10/14	8	23.39	13	23.61	23.50	-5	37,356	-0.01%
2022/10/13	5	22.87	12	22.82	22.20	-7	37,555	-0.02%
2022/10/12	3	24.13	1	23.82	24.05	2	37,694	0.01%
2022/10/11	13	24.05	4	24.13	23.75	9	38,411	0.02%
2022/10/07	12	25.42	1	25.40	25.30	11	39,006	0.03%
2022/10/06	7	25.91	0	0.00	25.75	7	39,949	0.02%
2022/10/05	0	0.00	14	26.03	25.60	-14	40,450	-0.03%
2022/10/04	5	25.59	5	25.34	25.60	0	40,722	0.00%
2022/10/03	3	25.20	2	25.20	24.95	1	42,214	0.00%
2022/09/30	3	24.63	1	24.90	25.25	2	42,620	0.00%
2022/09/29	19	25.40	4	25.41	25.40	15	42,705	0.04%
2022/09/28	5	24.85	8	24.64	24.00	-3	42,782	-0.01%
2022/09/27	17	25.74	6	25.69	26.00	11	42,960	0.03%
2022/09/26	17	26.13	13	26.22	25.25	4	43,086	0.01%
2022/09/23	42.2	27.66	17	27.64	27.05	25.2	43,240	0.06%
2022/09/22	11	27.65	27	28.04	28.10	-16	43,277	-0.04%
2022/09/21	30	27.58	6	27.61	27.50	24	43,676	0.05%
2022/09/20	8	27.56	50	27.79	27.70	-42	43,916	-0.10%
2022/09/19	1	27.80	1	27.35	27.15	0	44,367	0.00%
2022/09/16	24	27.98	20	28.34	27.95	4	44,831	0.01%
2022/09/15	9	28.18	19	28.02	27.80	-10	45,357	-0.02%
2022/09/14	9	27.73	15.4	27.72	28.25	-6.4	45,478	-0.01%
2022/09/13	69	27.57	34.7	27.93	27.95	34.3	45,852	0.07%
2022/09/12	1	26.40	12	26.40	26.40	-11	45,748	-0.02%
2022/09/08	21	26.39	18	26.46	26.30	3	46,444	0.01%
2022/09/07	3	26.53	0	0.00	26.35	3	47,626	0.01%
2022/09/06	6	26.93	8.4	26.77	26.55	-2.4	48,692	0.00%
2022/09/05	14	27.24	14	27.13	27.05	0	51,176	0.00%
2022/09/02	22	28.31	12	28.11	28.00	10	51,905	0.02%
2022/09/01	5.2	28.46	0.6	28.15	28.15	4.6	51,864	0.01%
2022/08/31	48	28.68	45	28.37	28.30	3	51,682	0.01%
2022/08/30	51	29.16	37	28.74	28.60	14	51,291	0.03%
2022/08/29	210	28.95	268	29.14	29.40	-58	50,367	-0.12%	大買/大賣/
2022/08/26	10	28.29	81	28.64	29.25	-71	48,589	-0.15%
2022/08/25	27	27.36	49	27.18	26.60	-22	47,742	-0.05%
2022/08/24	12	26.31	10	26.32	26.60	2	47,050	0.00%
2022/08/23	24	25.99	98	25.87	26.45	-74	46,763	-0.16%
2022/08/22	28	25.63	15	25.90	25.75	13	46,580	0.03%
2022/08/19	72	26.99	49	26.84	26.45	23	46,438	0.05%
2022/08/18	67	26.60	18	26.63	26.85	49	46,139	0.11%
2022/08/17	72	27.19	97	27.26	26.55	-25	45,820	-0.05%
2022/08/16	36	26.67	32	26.81	26.65	4	45,687	0.01%
2022/08/15	33	26.29	61	26.52	26.60	-28	47,549	-0.06%
2022/08/12	243	26.10	177	25.88	25.85	66	48,897	0.13%	大買/大賣/
2022/08/11	238	25.95	215	25.97	25.45	23	50,721	0.05%	大買/大賣/
2022/08/10	80	26.37	57	26.52	26.20	23	50,516	0.05%
2022/08/09	55	25.93	64	25.86	25.90	-9	49,539	-0.02%
2022/08/08	26	24.05	22	24.52	25.25	4	48,753	0.01%
2022/08/05	57	24.75	44	24.87	24.95	13	48,700	0.03%
2022/08/04	305	24.88	231	24.93	24.15	74	48,290	0.15%	大買/大賣/
2022/08/03	125	26.14	108.1	26.01	25.50	16.9	47,629	0.04%	大買/大賣/
2022/08/02	284.1	26.18	298	26.28	26.85	-13.9	46,183	-0.03%	大買/大賣/
2022/08/01	186	24.61	162.9	25.36	25.90	23.1	42,566	0.05%	大買/大賣/
2022/07/29	55	22.70	86	23.15	23.55	-31	41,474	-0.07%
2022/07/28	168	22.03	174	21.84	21.45	-6	40,654	-0.01%	大買/大賣/
2022/07/27	8	20.75	114	21.40	21.40	-106	40,160	-0.26%	大賣/鉅額交易
2022/07/26	9	20.52	12	20.42	21.00	-3	39,943	-0.01%
2022/07/25	15	20.92	12	20.88	20.85	3	39,764	0.01%
2022/07/22	37	21.74	29	21.79	21.40	8	39,621	0.02%
2022/07/21	18	20.64	25	20.67	21.25	-7	38,973	-0.02%
2022/07/20	56	21.55	27	21.46	21.05	29	38,626	0.08%
2022/07/19	24	21.58	22	21.40	21.15	2	38,296	0.01%
2022/07/18	33	21.75	35	22.07	21.80	-2	37,993	-0.01%
2022/07/15	71	21.29	43	21.45	21.50	28	37,182	0.08%
2022/07/14	127	21.70	195	21.36	21.40	-68	36,486	-0.19%	大買/大賣/
2022/07/13	86	20.84	108	20.80	20.60	-22	35,456	-0.06%	大賣/
2022/07/12	35	19.88	43	19.94	19.70	-8	34,802	-0.02%
2022/07/11	125	21.11	136.3	20.98	20.85	-11.3	34,331	-0.03%	大買/大賣/
2022/07/08	55	19.99	57	20.33	20.80	-2	32,719	-0.01%
2022/07/07	22	18.76	22	19.09	18.95	0	32,220	0.00%
2022/07/06	16	18.81	10	18.38	18.20	6	31,933	0.02%
2022/07/05	32	19.21	16.8	19.15	19.25	15.2	31,660	0.05%
2022/07/04	6.1	18.37	27.3	18.26	18.20	-21.2	31,282	-0.07%
2022/07/01	17	18.83	6	19.05	17.95	11	31,008	0.04%
2022/06/30	41.6	19.64	16	19.05	19.10	25.6	30,641	0.08%
2022/06/29	39	20.57	38.1	20.77	20.30	0.9	30,269	0.00%
2022/06/28	37	20.63	40.4	20.69	20.15	-3.4	29,605	-0.01%
2022/06/27	24.2	20.34	20.3	20.19	20.65	3.9	29,190	0.01%
2022/06/24	11	20.00	71	19.97	20.10	-60	28,552	-0.21%
2022/06/23	73.3	19.39	49	19.63	19.65	24.3	27,913	0.09%
2022/06/22	41	19.16	30	19.20	18.50	11	26,992	0.04%
2022/06/21	41	19.87	16	19.80	19.75	25	26,464	0.09%
2022/06/20	68.3	20.03	5	19.90	19.35	63.3	25,718	0.25%
2022/06/17	55	20.82	19	20.80	21.45	36	25,034	0.14%
2022/06/16	79.4	21.02	85	21.43	21.10	-5.6	24,155	-0.02%
2022/06/15	139.5	21.48	94	21.24	20.30	45.5	22,735	0.20%	大買/
2022/06/14	215	23.01	176	22.55	21.70	39	21,487	0.18%	大買/大賣/
2022/06/13	71	22.31	69.7	22.54	23.45	1.3	18,643	0.01%
2022/06/10	26	21.00	118	20.49	21.35	-92	17,641	-0.52%	大賣/
2022/06/09	166	19.99	115	20.18	20.10	51	17,424	0.29%	大買/大賣/
2022/06/08	14	20.75	13	20.43	20.25	1	17,317	0.01%
2022/06/07	52	20.55	39	20.47	21.10	13	17,173	0.08%
2022/06/06	6	19.51	10	19.73	19.80	-4	16,947	-0.02%
2022/06/02	53	19.93	90	19.77	19.70	-37	16,874	-0.22%
2022/06/01	106	19.39	20	19.67	19.80	86	16,748	0.51%	大買/
2022/05/31	3	19.62	143	19.51	19.20	-140	16,641	-0.84%	大賣/鉅額交易
2022/05/30	19	19.39	0	0.00	19.80	19	16,565	0.11%
2022/05/27	6	18.89	22	18.69	18.90	-16	16,411	-0.10%
2022/05/26	144	18.72	31	19.00	18.65	113	16,270	0.69%	大買/鉅額交易
2022/05/25	34	19.89	9	19.76	19.60	25	16,038	0.16%
2022/05/24	46	20.00	80.1	20.08	19.95	-34.1	15,873	-0.21%
2022/05/23	143	20.51	196.8	20.66	20.10	-53.8	14,560	-0.37%	大買/大賣/
2022/05/20	97	18.62	593	18.72	19.35	-496	11,916	-4.16%	大賣/鉅額交易
2022/05/19	300	16.34	247.1	16.60	17.60	53	9,551	0.55%	大買/大賣/
2022/05/18	44	15.47	47.1	15.73	16.00	-3.1	6,888	-0.04%
2022/05/17	9	14.49	8	14.48	14.55	1	5,994	0.02%
2022/05/16	36	14.36	18	14.01	14.15	18	5,443	0.33%
2022/05/13	32	13.61	37	13.78	14.10	-5	4,942	-0.10%
2022/05/12	47	13.75	35	13.56	13.15	12	4,382	0.27%
2022/05/11	41	14.92	226	15.06	13.90	-185	3,809	-4.86%	大賣/鉅額交易
2022/05/10	44	14.28	41	14.30	14.50	3	2,945	0.10%
2022/05/09	52	14.58	79	14.36	14.00	-27	2,165	-1.25%
2022/05/06	38	13.34	26	13.22	13.90	12	1,354	0.89%
2022/05/05	14	12.74	21	12.60	12.90	-7	779	-0.90%
2022/05/04	3	11.75	11	11.22	11.75	-8	445	-1.80%
2022/04/28	0	0.00	7	11.20	11.05	-7	324	-2.16%
2022/04/25	5	10.75	0	0.00	10.70	5	301	1.66%
2022/04/22	0	0.00	4	11.10	11.05	-4	297	-1.34%
2022/04/21	10	11.00	1	11.10	11.10	9	298	3.01%
2022/04/14	0	10.85	0	0.00	10.80	0	302	0.00%
2022/04/11	0	0.00	7	11.15	11.20	-7	293	-2.38%
2022/03/29	0	11.00	0	0.00	10.60	0	336	0.00%
2022/03/28	0	10.75	0	0.00	10.65	0	339	0.00%
2022/03/01	0	10.25	10	10.30	10.25	-10	591	-1.69%
2022/02/25	0	10.35	0	0.00	10.20	0	592	0.00%
2022/02/18	0	0.00	0	10.40	10.40	0	588	0.00%
2021/12/20	0	0.00	5	10.70	10.75	-5	450	-1.11%
2021/12/14	0	0.00	5	11.00	11.00	-5	414	-1.21%
2021/12/13	5	11.60	0	0.00	11.35	5	398	1.25%
2021/12/08	2	11.30	0	0.00	11.25	2	329	0.61%
2021/12/07	5	11.25	1	11.00	11.30	4	297	1.35%
2021/12/06	0	0.00	7	10.00	10.55	-7	178	-3.91%
2021/11/30	0	0.00	0.1	10.05	10.10	-0.1	180	-0.03%
2021/11/25	2	10.10	2	10.10	10.05	0	262	0.00%
2021/11/22	1	9.92	2	10.00	10.05	-1	266	-0.37%
2021/11/10	2	10.10	2	10.23	10.15	0	264	0.00%
2021/11/09	0	0.00	2	10.20	10.25	-2	264	-0.76%
2021/11/01	0	0.00	3	10.05	10.00	-3	282	-1.06%
2021/10/29	4	10.08	1	10.15	10.00	3	283	1.06%
2021/09/02	4	9.99	0	0.00	9.94	4	593	0.67%
2021/08/16	0	0.00	1	9.72	9.70	-1	530	-0.19%
2021/08/09	2	10.05	0	0.00	10.10	2	550	0.36%
2021/08/04	0	0.00	1.8	10.35	10.40	-1.8	606	-0.30%
2021/07/26	1	11.05	0	0.00	10.85	1	747	0.13%
2021/07/21	5	11.05	5	10.85	10.70	0	994	0.00%
2021/07/19	0	0.00	15	10.90	10.95	-15	1,028	-1.46%
2021/07/16	2	11.15	0	0.00	10.95	2	1,108	0.18%
2021/07/15	14	11.28	1	11.35	11.05	13	1,139	1.14%
2021/07/12	25	10.88	0	0.00	10.75	25	1,198	2.09%
2021/07/07	5	10.50	0	0.00	10.50	5	1,224	0.41%
2021/07/05	10	10.90	0	0.00	10.85	10	1,319	0.76%
2021/06/29	0	0.00	1	10.45	10.45	-1	1,361	-0.07%
2021/06/28	0	0.00	2	10.70	10.60	-2	1,414	-0.14%
2021/06/25	0	0.00	0.2	10.60	10.55	-0.2	1,568	-0.01%
2021/06/24	2	10.55	10	10.45	10.50	-8	1,569	-0.51%
2021/06/21	10	10.05	10	10.20	10.10	0	1,576	0.00%
2021/06/16	0	0.00	9	10.15	10.25	-9	1,589	-0.57%
2021/06/09	4	10.03	0	0.00	9.92	4	1,611	0.25%
2021/06/02	19	10.03	0	0.00	10.00	19	1,632	1.16%
2021/05/31	1	9.93	0	0.00	9.93	1	1,637	0.06%
2021/05/28	2	10.00	0	0.00	10.00	2	1,647	0.12%
2021/05/12	1	9.36	1	9.48	9.66	0	2,104	0.00%
2021/05/11	3	10.20	3	10.23	10.20	0	2,074	0.00%
2021/05/07	1	10.70	0	0.00	10.65	1	2,079	0.05%
2021/05/04	3	10.13	15	10.98	10.45	-12	2,495	-0.48%
2021/05/03	2	11.38	7	11.41	11.20	-5	2,445	-0.20%
2021/04/29	27	12.17	3	12.85	12.00	24	2,452	0.98%
2021/04/28	5	11.84	3	12.32	12.50	2	2,401	0.08%
2021/04/27	7	11.95	4	12.16	11.75	3	2,372	0.13%
2021/04/22	0	0.00	30	11.82	11.60	-30	2,443	-1.23%
2021/04/21	6	11.92	40	11.83	11.90	-34	2,461	-1.38%
2021/04/20	1	11.85	0	0.00	11.95	1	2,560	0.04%
2021/04/16	0	0.00	26	11.47	11.45	-26	3,105	-0.84%
2021/04/14	1	10.85	0	0.00	10.95	1	3,091	0.03%
2021/04/12	16	11.67	0	0.00	11.70	16	3,033	0.53%
2021/04/07	0	0.00	20	11.53	11.50	-20	3,052	-0.66%
2021/04/06	0	0.00	4	11.35	11.35	-4	3,039	-0.13%
2021/03/31	4	11.58	21	11.68	11.75	-17	3,023	-0.56%
2021/03/30	42	11.45	12	11.44	11.80	30	2,966	1.01%
2021/03/26	0	0.00	18	10.95	11.00	-18	2,796	-0.64%
2021/03/24	20	11.10	0	0.00	11.10	20	2,763	0.72%
2021/03/19	1	10.70	1	10.85	10.75	0	2,708	0.00%
2021/03/18	5	10.94	0	0.00	10.90	5	2,698	0.19%
2021/03/15	1	10.95	0	0.00	10.90	1	2,672	0.04%
2021/03/11	1	10.70	0	0.00	10.80	1	2,659	0.04%
2021/03/09	0	0.00	2	10.65	10.70	-2	2,656	-0.08%
2021/03/08	2	10.65	1	10.75	10.70	1	2,649	0.04%
2021/03/05	0	0.00	3	10.90	10.85	-3	2,648	-0.11%
2021/03/03	1	10.85	20	10.80	11.00	-19	2,641	-0.72%
2021/03/02	5	11.35	0	0.00	11.00	5	2,632	0.19%
2021/02/26	15	11.45	0	0.00	11.20	15	2,616	0.57%
2021/02/25	35	11.85	33	11.77	11.65	2	2,577	0.08%
2021/02/24	11	10.90	22	11.00	11.00	-11	2,364	-0.47%
2021/02/23	1	10.65	0	0.00	10.55	1	2,206	0.05%
2021/02/05	2	10.20	0	0.00	10.10	2	2,137	0.09%
2021/01/28	5	11.18	1	11.35	11.10	4	2,060	0.19%
2021/01/27	7	11.50	15	11.56	11.65	-8	2,029	-0.40%
2021/01/26	4	11.53	8	11.47	11.40	-4	1,954	-0.20%
2021/01/25	0	0.00	4	10.68	10.65	-4	1,611	-0.25%
2021/01/22	4	10.75	0	0.00	10.80	4	1,604	0.25%
2021/01/20	1	11.05	0	0.00	10.70	1	1,528	0.07%
2021/01/19	6.9	11.56	1	11.65	11.45	5.9	1,496	0.40%
2021/01/18	2	11.35	4	12.13	11.75	-2	1,462	-0.14%
2021/01/15	40.2	11.82	2	12.05	11.60	38.2	1,359	2.81%
2021/01/14	48	12.10	2	12.30	12.40	46	1,269	3.62%
2021/01/13	13	11.83	11	11.96	11.80	2	1,165	0.17%
2021/01/12	29	12.16	17	12.13	12.35	12	1,026	1.17%
2021/01/11	0	0.00	3	11.03	11.25	-3	530	-0.57%
2021/01/08	2	10.15	0	0.00	10.25	2	387	0.52%
2021/01/04	0.1	10.30	0	0.00	10.25	0.1	360	0.01%
2020/12/31	0.1	10.50	0	0.00	10.35	0.1	349	0.03%
2020/12/22	2	9.67	0	0.00	9.80	2	189	1.06%
2020/12/18	0.1	9.67	0	0.00	9.68	0.1	184	0.03%
2020/12/04	0	0.00	1	9.86	9.81	-1	330	-0.30%
2020/12/01	0.1	10.00	0	0.00	9.94	0.1	326	0.02%
2020/11/27	0.5	9.83	0	0.00	9.83	0.5	319	0.15%
2020/11/26	1	9.94	0	0.00	9.85	1	317	0.32%
2020/11/03	0	0.00	0.6	9.40	9.39	-0.6	337	-0.18%
2020/10/14	0	0.00	2	9.38	9.39	-2	358	-0.56%
2020/09/22	1	9.62	0	0.00	9.55	1	658	0.15%
2020/09/09	0	0.00	3	9.56	9.64	-3	646	-0.46%
2020/09/01	1	10.10	0	0.00	9.85	1	624	0.16%
2020/08/31	0	0.00	3	9.58	10.00	-3	526	-0.57%
2020/08/27	0	0.00	0.1	9.34	9.22	-0.1	505	-0.01%
2020/08/18	1	9.29	0	0.00	9.27	1	499	0.20%
2020/07/14	3	9.96	0	0.00	9.86	3	476	0.63%
2020/07/09	3	10.40	1	10.15	9.99	2	386	0.52%
2020/07/08	0	0.00	1	9.90	10.05	-1	273	-0.37%
2020/06/08	1	8.92	1	8.95	9.00	0	338	0.00%
2020/06/04	1	8.87	0	0.00	8.90	1	334	0.30%
2020/05/27	1	8.89	0	0.00	8.87	1	322	0.31%
2020/05/13	1	8.63	2	8.61	8.60	-1	300	-0.33%
2020/05/12	2	8.46	0	0.00	8.50	2	299	0.67%
2020/03/27	0	0.00	2	8.46	8.65	-2	237	-0.84%
2020/03/25	2	8.37	3	8.39	8.40	-1	221	-0.45%
2020/03/24	0	0.00	2	8.25	8.25	-2	201	-0.99%
2020/03/20	4	8.21	1	8.28	8.20	3	187	1.60%
2020/03/19	2	8.15	0	0.00	7.80	2	180	1.11%
2020/03/12	0	8.95	0	0.00	8.80	0	132	0.00%
2020/02/10	0	0.00	1	9.55	9.51	-1	106	-0.94%
2020/01/31	0	0.00	24	9.67	9.72	-24	118	-20.24%
2020/01/30	25	9.27	2	9.48	9.56	23	115	19.89%
2020/01/17	1	10.00	0	0.00	10.00	1	109	0.91%
2019/11/12	0	0.00	1	9.99	9.97	-1	117	-0.85%
2019/11/11	0	0.00	1	9.98	9.98	-1	117	-0.85%
2019/11/05	3	10.10	0	0.00	10.15	3	115	2.59%
2019/10/29	0	0.00	3	9.96	9.98	-3	106	-2.81%
2019/09/26	0	0.00	5	9.95	9.95	-5	127	-3.91%
2019/05/27	0	0.00	11	10.50	10.70	-11	275	-3.99%
2019/04/19	0	0.00	58	10.50	10.50	-58	327	-17.73%
2019/03/11	0	10.35	0	0.00	10.35	0	445	0.00%
2019/03/08	0	0.00	1	10.40	10.50	-1	442	-0.23%
2019/03/06	0	0.00	1	10.35	10.40	-1	457	-0.22%
2019/02/15	1	10.30	1	10.40	10.25	0	418	0.00%
2019/01/28	0	0.00	10	10.10	10.10	-10	407	-2.45%
2019/01/15	1	10.40	0	0.00	10.25	1	396	0.25%
2018/12/13	1	10.45	1	10.55	10.35	0	381	0.00%
2018/12/07	11	10.75	5	10.68	10.65	6	324	1.85%
2018/11/29	1	9.96	1	10.15	10.20	0	183	0.00%
2018/11/08	0	0.00	1	9.89	9.95	-1	217	-0.46%
2018/11/02	0	0.00	4	9.50	9.49	-4	231	-1.73%
2018/10/25	0	0.00	1	9.74	9.63	-1	232	-0.43%
2018/10/24	1	9.80	0	0.00	9.80	1	234	0.43%
2018/10/15	1	9.95	0	0.00	9.82	1	240	0.42%
2018/10/12	2	9.83	7	9.97	9.82	-5	239	-2.08%
2018/10/11	1	9.53	10	9.75	9.53	-9	237	-3.80%
2018/10/09	2	10.30	0	0.00	10.25	2	231	0.86%
2018/10/05	1	10.10	0	0.00	10.10	1	240	0.42%
2018/09/19	1	10.25	0	0.00	10.15	1	243	0.41%
2018/09/07	0	0.00	2	10.25	10.25	-2	265	-0.75%
2018/08/27	0	0.00	2	10.40	10.40	-2	443	-0.45%
2018/08/17	3	10.60	9	10.30	10.60	-6	457	-1.31%
2018/08/16	0	0.00	1	10.30	10.40	-1	506	-0.20%
2018/08/13	0	0.00	2	10.25	10.25	-2	548	-0.36%
2018/08/10	10	10.45	3	10.45	10.45	7	551	1.27%
2018/08/09	5	10.45	5	10.45	10.45	0	553	0.00%
2018/08/08	1	10.40	0	0.00	10.40	1	551	0.18%
2018/08/07	2	10.38	0	0.00	10.40	2	555	0.36%
2018/08/06	2	10.40	0	0.00	10.40	2	559	0.36%
2018/08/03	0	0.00	7	10.35	10.40	-7	566	-1.23%
2018/08/02	12	10.35	0	0.00	10.35	12	570	2.10%
2018/08/01	1	10.40	0	0.00	10.35	1	569	0.18%
2018/07/31	1	10.35	0	0.00	10.40	1	570	0.18%
2018/07/24	7	10.40	1	10.30	10.30	6	570	1.05%
2018/07/20	0	0.00	5	10.30	10.35	-5	573	-0.87%
2018/07/19	1	10.45	0	0.00	10.40	1	574	0.17%
2018/07/16	1	10.75	1	10.75	10.75	0	575	0.00%
2018/07/13	5	10.85	0	0.00	10.75	5	564	0.89%
2018/07/10	3	10.83	0	0.00	10.80	3	575	0.52%
2018/07/06	0	0.00	1	10.70	10.70	-1	577	-0.17%
2018/07/03	0	0.00	1	10.65	10.65	-1	585	-0.17%
2018/06/27	0	0.00	2	11.00	10.95	-2	583	-0.34%
2018/06/22	2	10.80	0	0.00	10.75	2	583	0.34%
2018/06/13	2	11.00	0	0.00	10.95	2	585	0.34%
2018/06/04	0	0.00	4	10.70	10.70	-4	442	-0.90%
2018/05/28	0	0.00	2	10.75	10.80	-2	455	-0.44%
2018/05/25	2	10.80	0	0.00	10.85	2	454	0.44%
2018/05/23	4	10.89	0	0.00	11.05	4	389	1.03%
2018/04/30	0	0.00	1	10.40	10.40	-1	423	-0.24%
2018/04/26	0	0.00	10	10.45	10.40	-10	437	-2.29%
2018/04/11	0	0.00	1	10.65	10.70	-1	592	-0.17%
2018/04/09	0	0.00	1	10.80	10.85	-1	616	-0.16%
2018/03/26	0	0.00	2	10.30	10.35	-2	779	-0.26%
2018/03/09	0	0.00	1	10.55	10.45	-1	1,130	-0.09%
2018/02/21	0	0.00	1	10.35	10.40	-1	1,212	-0.08%
2018/02/06	30	11.00	0	0.00	10.65	30	1,181	2.54%
2018/02/05	10	11.20	0	0.00	11.35	10	1,156	0.86%
2018/01/31	0	0.00	5	11.50	11.55	-5	1,203	-0.42%
2018/01/19	2	11.75	0	0.00	11.75	2	1,223	0.16%
2018/01/17	5	11.95	0	0.00	11.90	5	1,216	0.41%
2018/01/09	1	12.30	0	0.00	12.00	1	1,234	0.08%
2018/01/05	1	12.30	1	12.25	12.25	0	1,193	0.00%