耿鼎 (1524)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	3	36.23	11	36.64	36.00	-8	7,050	-0.11%
2024/05/02	2	36.98	28	36.05	36.50	-26	7,049	-0.37%
2024/04/30	5	34.10	3	34.10	34.20	2	6,902	0.03%
2024/04/29	0	0.00	2	35.10	34.45	-2	6,894	-0.03%
2024/04/26	2	34.93	1	34.85	34.85	1	6,882	0.01%
2024/04/25	0	0.00	0.1	34.75	34.90	-0.1	6,882	0.00%
2024/04/24	0	0.00	0	34.70	34.65	0	6,886	0.00%
2024/04/23	1.1	33.90	1	33.85	33.95	0.1	6,897	0.00%
2024/04/22	1	34.10	4	33.98	33.70	-3	6,932	-0.04%
2024/04/19	39	34.28	17	33.59	34.35	22	6,926	0.32%
2024/04/18	2	36.30	21	36.40	36.05	-19	6,896	-0.28%
2024/04/17	1	33.50	1	33.75	34.05	0	6,834	0.00%
2024/04/16	46.2	33.72	25	33.73	33.30	21.2	6,847	0.31%
2024/04/15	2	36.35	2	36.60	36.10	0	6,773	0.00%
2024/04/12	0	0.00	4.3	36.90	36.75	-4.3	6,737	-0.06%
2024/04/11	1	35.70	0	0.00	35.65	1	6,660	0.02%
2024/04/10	0	0.00	3	37.05	37.10	-3	6,661	-0.05%
2024/04/09	7	37.44	3	37.48	37.30	4	6,645	0.06%
2024/04/08	7.5	37.85	16	38.46	37.60	-8.5	6,602	-0.13%
2024/04/03	15	37.82	130	37.74	37.85	-115	6,545	-1.76%	大賣/鉅額交易
2024/04/02	6	37.63	10.3	37.47	37.45	-4.3	6,454	-0.07%
2024/04/01	28	37.00	60	37.88	37.05	-32	6,346	-0.50%
2024/03/29	1.3	36.61	1	36.30	36.25	0.3	6,146	0.00%
2024/03/28	9	36.62	14	36.95	36.80	-5	6,132	-0.08%
2024/03/27	1	34.70	1	35.05	35.60	0	6,083	0.00%
2024/03/26	10	35.13	20	34.65	34.75	-10	6,086	-0.16%
2024/03/25	0	0.00	3	35.55	35.50	-3	6,143	-0.05%
2024/03/22	4	35.70	0	0.00	35.65	4	6,211	0.06%
2024/03/21	0	0.00	9	36.86	36.15	-9	6,299	-0.14%
2024/03/20	1	37.00	0	0.00	36.65	1	6,406	0.02%
2024/03/19	22	37.01	42	37.19	36.60	-20	6,813	-0.29%
2024/03/18	16	36.82	14.3	36.93	37.15	1.7	7,186	0.02%
2024/03/15	82.1	35.39	9	35.96	35.25	73.1	7,458	0.98%
2024/03/14	27	36.27	24	36.36	35.80	3	9,099	0.03%
2024/03/13	41	36.34	73	37.07	35.85	-32	10,740	-0.30%
2024/03/12	4.1	35.30	13.5	35.82	36.10	-9.4	10,643	-0.09%
2024/03/11	8.1	32.64	0.1	33.10	32.85	8	10,516	0.08%
2024/03/08	26.1	32.61	14.1	32.71	32.65	12	10,568	0.11%
2024/03/07	41.1	33.53	4	33.46	33.25	37.1	10,592	0.35%
2024/03/06	3	34.73	3.1	34.81	34.40	-0.1	10,571	0.00%
2024/03/05	60.1	34.67	0.2	34.50	34.50	59.9	10,538	0.57%
2024/03/04	23	35.55	18	35.53	35.40	5	10,468	0.05%
2024/03/01	12.2	36.16	15	36.64	36.10	-2.8	10,409	-0.03%
2024/02/29	38	35.92	23	36.58	36.30	15	10,345	0.15%
2024/02/27	105	36.23	67	36.16	35.80	38	10,066	0.38%	大買/
2024/02/26	0	0.00	3	34.88	34.70	-3	9,441	-0.03%
2024/02/23	21	34.14	21.1	34.02	33.85	-0.1	9,436	0.00%
2024/02/22	13.1	34.89	1	34.80	34.80	12.1	9,562	0.13%
2024/02/21	1	34.04	2	33.75	34.15	-1	9,530	-0.01%
2024/02/20	14	33.73	6	33.48	33.50	8	9,691	0.08%
2024/02/19	41	34.02	10	34.05	33.85	31	9,922	0.31%
2024/02/16	28	33.87	18	34.00	33.90	10	10,048	0.10%
2024/02/15	0	0.00	2	31.90	32.25	-2	9,915	-0.02%
2024/02/05	4	30.85	2	30.90	30.80	2	9,937	0.02%
2024/01/31	5	31.13	0	0.00	30.80	5	10,271	0.05%
2024/01/29	0	0.00	10	31.45	31.40	-10	10,607	-0.09%
2024/01/26	29	30.97	4	30.90	30.90	25	10,976	0.23%
2024/01/25	22	31.11	10	31.40	31.05	12	11,173	0.11%
2024/01/24	19	30.69	0	0.00	30.75	19	11,385	0.17%
2024/01/23	0	0.00	4	30.25	30.85	-4	12,003	-0.03%
2024/01/19	2	29.60	0	0.00	29.55	2	12,721	0.02%
2024/01/18	1	29.50	0	0.00	29.65	1	13,542	0.01%
2024/01/17	5	29.50	11	29.45	29.40	-6	15,254	-0.04%
2024/01/15	1	30.50	3	30.80	30.70	-2	15,751	-0.01%
2024/01/12	10	30.45	3	30.47	30.30	7	16,113	0.04%
2024/01/11	24	31.10	7	31.21	31.00	17	16,475	0.10%
2024/01/10	15	31.77	0	0.00	31.35	15	16,535	0.09%
2024/01/09	0	0.00	2	31.90	32.25	-2	16,656	-0.01%
2024/01/05	2	32.45	0	0.00	32.30	2	16,932	0.01%
2024/01/04	18	32.55	0	0.00	32.50	18	17,141	0.11%
2024/01/03	2	33.45	3	33.30	33.20	-1	17,183	-0.01%
2024/01/02	15	33.57	6	33.71	33.75	9	17,288	0.05%
2023/12/29	5.1	33.35	14	33.50	33.45	-8.9	17,348	-0.05%
2023/12/28	18	32.84	6	33.31	33.05	12	17,391	0.07%
2023/12/27	7.1	32.61	3	32.67	32.55	4.1	17,405	0.02%
2023/12/26	1	32.90	3	33.07	32.75	-2	17,451	-0.01%
2023/12/25	9	33.04	24	32.73	32.60	-15	17,452	-0.09%
2023/12/22	5	33.57	2	33.50	33.25	3	17,514	0.02%
2023/12/21	8	33.66	5	33.77	33.75	3	18,092	0.02%
2023/12/20	4	34.23	1	34.30	34.10	3	18,216	0.02%
2023/12/19	3	33.90	1	33.95	34.10	2	18,190	0.01%
2023/12/18	11.1	34.71	2	34.90	34.40	9.1	18,139	0.05%
2023/12/15	8.2	35.59	34	35.74	35.10	-25.8	18,077	-0.14%
2023/12/14	113	37.00	51	37.38	36.45	62	17,987	0.34%	大買/
2023/12/13	45	37.57	15	37.53	37.95	30	17,565	0.17%
2023/12/12	47	37.33	48	37.21	36.70	-1	17,254	-0.01%
2023/12/11	152	37.97	96.8	37.70	37.25	55.2	17,208	0.32%	大買/
2023/12/08	131	34.77	137	35.35	36.50	-6	16,807	-0.04%	大買/大賣/
2023/12/07	1	32.10	42.7	32.98	33.20	-41.7	15,541	-0.27%
2023/12/06	4	29.94	13	29.77	30.20	-9	15,389	-0.06%
2023/12/05	27	28.65	7	29.10	29.00	20	15,340	0.13%
2023/12/04	43	30.11	6	30.02	29.70	37	15,418	0.24%
2023/12/01	10	30.41	6	30.46	30.55	4	15,326	0.03%
2023/11/30	1	30.00	0	0.00	29.90	1	15,276	0.01%
2023/11/29	1	30.00	0	0.00	30.05	1	15,278	0.01%
2023/11/28	3	29.77	5	29.86	29.95	-2	15,313	-0.01%
2023/11/27	10.2	29.59	13	29.65	29.25	-2.8	15,292	-0.02%
2023/11/24	3	30.18	0	0.00	30.10	3	15,260	0.02%
2023/11/22	2	30.40	4	30.60	30.70	-2	15,137	-0.01%
2023/11/21	5	31.57	23.1	31.13	30.80	-18.1	15,042	-0.12%
2023/11/20	24.5	31.49	15	31.74	31.40	9.5	14,791	0.06%
2023/11/17	28	30.80	12	30.79	30.75	16	14,540	0.11%
2023/11/16	8	30.63	39	30.67	30.55	-31	14,327	-0.22%
2023/11/15	21	29.63	40	29.62	29.85	-19	14,029	-0.14%
2023/11/14	8	28.63	14.1	28.60	28.55	-6.1	13,816	-0.04%
2023/11/13	12	28.01	4	28.25	28.40	8	13,752	0.06%
2023/11/10	22.4	28.16	12.3	27.81	27.80	10.1	13,665	0.07%
2023/11/09	14	28.88	7.1	28.73	28.70	6.9	13,528	0.05%
2023/11/08	1	28.91	5	28.95	29.20	-4	13,452	-0.03%
2023/11/07	30.2	28.54	4.8	28.61	28.65	25.4	13,297	0.19%
2023/11/06	23.2	29.69	15.2	29.38	29.20	8.1	13,147	0.06%
2023/11/03	32.2	31.12	25	31.33	30.60	7.2	12,939	0.06%
2023/11/02	26	30.41	20	30.59	30.70	6	12,539	0.05%
2023/11/01	20.2	30.08	20	30.23	30.30	0.2	12,305	0.00%
2023/10/31	33	30.76	36.4	30.57	30.15	-3.3	12,031	-0.03%
2023/10/30	7.2	29.81	4	29.95	29.95	3.2	11,385	0.03%
2023/10/27	55	29.87	88	29.94	30.30	-33	11,158	-0.30%
2023/10/26	84.1	29.21	104.2	29.56	29.90	-20.1	10,624	-0.19%	大賣/
2023/10/25	127.2	30.47	131.2	30.82	28.40	-4	9,792	-0.04%	大買/大賣/
2023/10/24	8	27.88	29	28.50	29.50	-21	8,074	-0.26%
2023/10/23	10.1	27.00	11	26.90	26.85	-0.9	7,617	-0.01%
2023/10/20	20.1	27.36	11	27.25	27.55	9.1	7,510	0.12%
2023/10/19	11	27.28	107.2	27.10	27.20	-96.2	7,136	-1.35%	大賣/
2023/10/18	3	26.65	54	26.97	26.40	-51	6,727	-0.76%
2023/10/17	13	26.90	52.1	27.17	26.45	-39.1	6,612	-0.59%
2023/10/16	1	26.65	1.2	26.23	26.75	-0.2	6,455	0.00%
2023/10/13	7	27.06	22	27.47	27.25	-15	6,322	-0.24%
2023/10/12	7	27.09	57.7	26.96	27.10	-50.7	6,138	-0.83%
2023/10/11	2	26.50	2	26.00	26.00	0	5,910	0.00%
2023/10/06	3	26.82	11	26.91	26.55	-8	5,836	-0.14%
2023/10/05	5	26.58	4	26.80	26.40	1	5,690	0.02%
2023/10/04	25	26.07	10	26.28	26.35	15	5,561	0.27%
2023/10/03	5	26.09	16	26.14	26.00	-11	5,447	-0.20%
2023/10/02	1	25.90	1	25.55	26.10	0	5,375	0.00%
2023/09/28	1	26.00	3	26.02	26.00	-2	5,304	-0.04%
2023/09/27	19	25.89	26	25.85	26.15	-7	5,258	-0.13%
2023/09/26	95	26.75	75	26.61	26.10	20	5,177	0.39%
2023/09/25	14	25.49	4	25.64	26.25	10	4,504	0.22%
2023/09/22	2	24.90	2	25.30	25.30	0	4,343	0.00%
2023/09/21	0	0.00	3	24.75	24.50	-3	4,260	-0.07%
2023/09/20	6	25.00	4	25.19	24.55	2	4,215	0.05%
2023/09/19	3	24.97	18	24.94	24.90	-15	4,173	-0.36%
2023/09/18	4	25.35	15	25.30	25.30	-11	4,043	-0.27%
2023/09/15	10	25.52	14	25.60	25.35	-4	3,981	-0.10%
2023/09/14	39	26.13	27	26.26	26.10	12	3,821	0.31%
2023/09/13	72.7	26.35	93	26.50	26.20	-20.3	3,356	-0.60%
2023/09/12	55	25.04	41	25.08	25.25	14	2,103	0.67%
2023/09/11	1.1	23.22	0	0.00	23.40	1.1	1,635	0.07%
2023/09/08	2	23.37	5	23.44	23.15	-3	1,754	-0.17%
2023/09/07	6	23.35	2	23.43	23.35	4	1,875	0.21%
2023/09/05	1	22.80	0	0.00	22.65	1	1,975	0.05%
2023/09/04	2	22.60	4	22.75	22.75	-2	2,218	-0.09%
2023/09/01	3	22.65	4	22.65	22.70	-1	2,196	-0.05%
2023/08/31	1	22.00	0	0.00	22.00	1	2,137	0.05%
2023/08/30	2	21.90	1	21.55	21.85	1	2,144	0.05%
2023/08/29	1	21.10	0	0.00	21.05	1	2,126	0.05%
2023/08/28	0	0.00	1	21.15	20.75	-1	2,145	-0.05%
2023/08/25	0	0.00	5	21.20	21.15	-5	2,213	-0.23%
2023/08/23	0	0.00	1	21.10	20.75	-1	2,305	-0.04%
2023/08/22	0	0.00	2	20.85	20.85	-2	2,320	-0.09%
2023/08/21	2	20.93	1	20.85	20.90	1	2,327	0.04%
2023/08/18	1	21.10	0	0.00	20.90	1	2,327	0.04%
2023/08/17	1	20.35	0	0.00	20.95	1	2,327	0.04%
2023/08/15	1	20.50	0	0.00	20.65	1	2,340	0.04%
2023/08/11	0	0.00	2	20.85	20.80	-2	2,342	-0.09%
2023/08/10	5	20.90	0	0.00	20.90	5	2,351	0.21%
2023/08/04	3	21.90	0	0.00	21.95	3	2,404	0.12%
2023/07/27	0	0.00	1	22.70	22.50	-1	2,493	-0.04%
2023/07/25	2	21.10	0	0.00	22.00	2	2,505	0.08%
2023/07/24	1	21.45	0	0.00	21.30	1	2,509	0.04%
2023/07/21	0	0.00	1	21.95	21.95	-1	2,524	-0.04%
2023/07/19	3	22.02	0	0.00	21.85	3	2,575	0.12%
2023/07/14	0	0.00	1	22.55	22.40	-1	2,704	-0.04%
2023/07/12	3	22.62	0	0.00	22.55	3	2,753	0.11%
2023/07/11	7	22.84	0	0.00	22.70	7	2,786	0.25%
2023/07/07	0	0.00	10	23.20	23.15	-10	2,893	-0.35%
2023/07/05	1	24.20	0	0.00	23.90	1	2,965	0.03%
2023/07/04	0	0.00	2	24.23	24.35	-2	3,034	-0.07%
2023/06/30	0	0.00	1	23.60	23.50	-1	3,057	-0.03%
2023/06/28	1	23.60	0	0.00	23.55	1	3,154	0.03%
2023/06/26	2	24.13	0	0.00	23.95	2	3,295	0.06%
2023/06/20	0	0.00	1	24.05	24.10	-1	3,706	-0.03%
2023/06/19	0	24.25	0	0.00	23.95	0	4,230	0.00%
2023/06/16	0	0.00	1	24.75	24.25	-1	4,560	-0.02%
2023/06/15	1	24.80	1	24.50	24.50	0	4,559	0.00%
2023/06/14	7	25.09	0	0.00	25.00	7	4,740	0.15%
2023/06/13	2	24.70	8	25.08	24.75	-6	4,603	-0.13%
2023/06/12	3	24.70	1.2	24.00	23.90	1.8	4,470	0.04%
2023/06/09	16	24.78	8	24.93	24.75	8	4,444	0.18%
2023/06/08	3.2	24.67	4	24.74	24.45	-0.8	4,412	-0.02%
2023/06/07	0	0.00	2	23.15	23.00	-2	4,466	-0.04%
2023/06/06	1	23.45	0	0.00	23.15	1	4,590	0.02%
2023/06/05	0	0.00	3	23.55	23.50	-3	4,738	-0.06%
2023/06/01	6	23.12	0	0.00	23.15	6	4,789	0.13%
2023/05/31	10	23.60	0	0.00	23.50	10	4,788	0.21%
2023/05/30	1	23.10	1	22.45	23.60	0	4,739	0.00%
2023/05/26	12	22.40	10	21.90	21.90	2	4,732	0.04%
2023/05/25	1	22.30	5	22.25	22.25	-4	4,755	-0.08%
2023/05/23	1	22.65	11	22.65	22.65	-10	4,954	-0.20%
2023/05/22	1	22.70	0	0.00	22.70	1	5,000	0.02%
2023/05/19	0	0.00	5	22.45	22.30	-5	5,015	-0.10%
2023/05/16	0	0.00	3	22.30	22.25	-3	5,067	-0.06%
2023/05/15	1	21.65	10	21.80	21.80	-9	5,099	-0.18%
2023/05/12	1	22.55	0	0.00	22.15	1	5,172	0.02%
2023/05/11	1	22.55	0	0.00	21.85	1	5,255	0.02%
2023/05/10	0	0.00	4	22.74	22.75	-4	5,271	-0.08%
2023/05/09	2	22.80	0	0.00	22.65	2	5,340	0.04%
2023/05/08	1	23.55	1	23.45	23.20	0	5,574	0.00%
2023/05/05	1	23.35	0	0.00	23.50	1	5,633	0.02%
2023/05/02	10	23.70	2	23.70	23.70	8	6,089	0.13%
2023/04/28	0	0.00	0	23.90	23.70	0	6,106	0.00%
2023/04/27	1	23.20	2	23.30	23.35	-1	6,101	-0.02%
2023/04/26	9	23.09	0	0.00	23.30	9	6,096	0.15%
2023/04/25	12	23.61	10	23.34	23.40	2	6,091	0.03%
2023/04/24	10	23.95	3	24.07	24.05	7	6,064	0.12%
2023/04/21	3	23.78	40.1	23.85	23.75	-37.1	6,067	-0.61%
2023/04/20	2	24.60	1	24.55	24.60	1	6,074	0.02%
2023/04/19	3	25.38	2	25.35	25.25	1	6,032	0.02%
2023/04/18	2	25.25	1	25.25	25.20	1	6,030	0.02%
2023/04/17	1	25.60	0	0.00	25.50	1	6,020	0.02%
2023/04/14	1	25.50	2	25.55	25.50	-1	6,025	-0.02%
2023/04/13	2	25.35	3.8	25.64	25.30	-1.8	6,034	-0.03%
2023/04/12	4.8	26.64	2	26.70	26.55	2.8	6,169	0.05%
2023/04/11	6	26.53	0	0.00	26.45	6	6,235	0.10%
2023/04/10	1	26.50	12	26.68	26.40	-11	6,552	-0.17%
2023/04/07	15	26.35	38	26.44	26.55	-23	6,570	-0.35%
2023/04/06	13	25.77	4	25.79	25.75	9	6,525	0.14%
2023/03/30	10	26.11	5	26.20	26.15	5	6,467	0.08%
2023/03/29	1	25.75	1	25.60	25.80	0	6,438	0.00%
2023/03/28	5	25.62	10	25.50	25.60	-5	6,448	-0.08%
2023/03/27	2	26.53	12	26.64	26.35	-10	6,403	-0.16%
2023/03/24	22	26.41	23	26.42	26.35	-1	6,368	-0.02%
2023/03/23	81	27.29	29	27.47	27.00	52	6,265	0.83%
2023/03/22	23	27.38	36	27.59	27.25	-13	6,032	-0.22%
2023/03/21	55.2	26.76	21	26.73	26.85	34.2	5,553	0.62%
2023/03/20	2	25.45	1	25.45	25.70	1	5,283	0.02%
2023/03/17	15	25.82	3	26.02	25.70	12	5,295	0.23%
2023/03/14	3	25.32	3	25.15	25.30	0	5,154	0.00%
2023/03/10	50.2	26.00	13	25.99	25.70	37.2	5,201	0.72%
2023/03/09	13	25.87	6	25.91	25.35	7	5,315	0.13%
2023/03/08	1.2	25.89	13.1	25.68	25.75	-11.9	6,070	-0.20%
2023/03/07	2	25.20	25	25.28	25.40	-23	6,464	-0.36%
2023/03/06	6	24.78	0	0.00	24.75	6	6,504	0.09%
2023/03/03	7	24.41	0	0.00	24.45	7	6,554	0.11%
2023/03/02	2	24.40	1	24.50	24.55	1	6,675	0.01%
2023/03/01	0	24.40	2	24.33	24.30	-2	6,703	-0.03%
2023/02/24	7	24.81	6.3	24.74	24.70	0.7	6,721	0.01%
2023/02/23	11.1	25.41	8.3	25.29	25.25	2.7	6,752	0.04%
2023/02/22	8.2	25.51	2	25.45	25.40	6.2	6,799	0.09%
2023/02/21	9.1	25.45	7.3	25.56	26.05	1.8	6,858	0.03%
2023/02/20	5.1	24.90	3	25.08	24.95	2.1	6,835	0.03%
2023/02/17	1	24.95	1	24.95	24.90	0	6,912	0.00%
2023/02/15	1.1	24.93	2	25.25	24.85	-0.9	7,149	-0.01%
2023/02/14	1.1	24.91	0	0.00	24.90	1.1	7,173	0.01%
2023/02/13	3.1	24.87	8.1	24.81	25.00	-5	7,209	-0.07%
2023/02/10	10.3	25.22	0.1	25.35	25.10	10.1	7,248	0.14%
2023/02/09	2.1	26.26	13.2	26.04	25.85	-11.1	7,256	-0.15%
2023/02/08	13.2	26.01	4.1	26.22	25.95	9.1	7,286	0.12%
2023/02/07	1.2	26.28	2	26.18	26.10	-0.8	7,275	-0.01%
2023/02/06	18.1	26.24	26.1	26.34	26.30	-8	7,289	-0.11%
2023/02/02	10.1	25.80	3	25.90	25.75	7.1	7,080	0.10%
2023/02/01	12	25.17	7	25.27	25.75	5	6,967	0.07%
2023/01/31	5	24.64	5	24.67	24.80	0	6,799	0.00%
2023/01/30	1	23.85	14	24.04	24.20	-13	6,790	-0.19%
2023/01/17	4	23.44	1	23.40	23.35	3	6,815	0.04%
2023/01/13	1	23.80	2	23.60	23.30	-1	6,978	-0.01%
2023/01/12	5	23.84	1	23.75	23.75	4	7,040	0.06%
2023/01/11	3	23.97	0	0.00	23.95	3	7,084	0.04%
2023/01/10	4	24.19	11	24.50	24.10	-7	7,145	-0.10%
2023/01/09	10	24.03	13	23.99	23.95	-3	7,170	-0.04%
2023/01/06	5	23.95	1	23.95	23.95	4	7,274	0.05%
2023/01/05	1	24.55	6	24.32	24.05	-5	7,410	-0.07%
2023/01/04	10	24.86	13	24.92	24.65	-3	7,468	-0.04%
2023/01/03	3	24.73	2	24.88	24.70	1	7,535	0.01%
2022/12/30	10.3	25.01	15	25.16	24.85	-4.7	7,565	-0.06%
2022/12/29	13	24.57	13	24.51	24.60	0	7,516	0.00%
2022/12/28	30	24.99	15	25.10	24.80	15	7,568	0.20%
2022/12/27	8	23.84	10	23.87	24.25	-2	7,320	-0.03%
2022/12/26	20	23.05	23	23.60	23.60	-3	7,332	-0.04%
2022/12/23	0	0.00	4	23.00	22.90	-4	7,488	-0.05%
2022/12/22	0	23.00	0	0.00	23.10	0	7,703	0.00%
2022/12/21	5	22.79	1	22.70	22.80	4	7,876	0.05%
2022/12/20	14	23.20	0	0.00	22.85	14	7,991	0.18%
2022/12/19	0	0.00	1	24.10	23.80	-1	8,141	-0.01%
2022/12/16	2	24.88	2	24.68	24.60	0	8,428	0.00%
2022/12/15	2	25.10	2	25.13	25.40	0	8,633	0.00%
2022/12/14	1	25.10	12	25.14	25.00	-11	8,753	-0.13%
2022/12/13	7	24.88	17	24.66	24.55	-10	8,873	-0.11%
2022/12/12	11	25.22	8.1	25.33	25.05	2.9	8,979	0.03%
2022/12/09	8.1	24.77	41.1	24.80	24.50	-33.1	9,281	-0.36%
2022/12/08	22.1	25.00	4	24.96	25.05	18.1	9,631	0.19%
2022/12/07	13	25.06	17	25.15	24.90	-4	9,954	-0.04%
2022/12/06	5	25.88	4	25.54	25.45	1	10,634	0.01%
2022/12/05	12	26.35	5.2	26.46	26.20	6.8	10,714	0.06%
2022/12/02	31.2	26.97	7.2	26.81	26.60	24	10,828	0.22%
2022/12/01	21	27.14	75	27.46	26.75	-54	10,859	-0.50%
2022/11/30	75	27.07	54	26.97	26.95	21	10,792	0.19%
2022/11/29	36	25.64	45	26.29	26.80	-9	10,174	-0.09%
2022/11/28	2	24.40	0	0.00	24.40	2	9,875	0.02%
2022/11/25	0	23.75	0	0.00	23.65	0	10,053	0.00%
2022/11/24	3	23.92	2	23.85	24.20	1	10,508	0.01%
2022/11/23	0	23.60	0	0.00	23.60	0	11,528	0.00%
2022/11/22	2	23.53	2	23.48	23.35	0	13,332	0.00%
2022/11/21	0	0.00	17	24.17	23.85	-17	14,248	-0.12%
2022/11/18	2	23.65	1	23.60	23.60	1	14,954	0.01%
2022/11/17	3	23.88	18	23.79	23.85	-15	15,224	-0.10%
2022/11/16	10	23.47	7	23.61	23.15	3	15,422	0.02%
2022/11/15	13	23.77	10	23.70	23.40	3	15,586	0.02%
2022/11/14	28	23.69	10	23.73	23.80	18	15,984	0.11%
2022/11/11	4	22.58	0	0.00	22.50	4	16,260	0.02%
2022/11/10	1	22.75	0	0.00	22.30	1	17,623	0.01%
2022/11/08	0	0.00	2	23.25	22.80	-2	19,312	-0.01%
2022/11/07	2	23.05	7.2	22.92	22.80	-5.2	20,064	-0.03%
2022/11/04	8.1	22.99	4.1	22.72	22.85	4	21,064	0.02%
2022/11/03	12	22.10	1	22.11	22.30	11	22,463	0.05%
2022/11/02	0.1	22.13	3.1	22.27	22.35	-3	23,695	-0.01%
2022/11/01	1.1	21.72	1.1	21.85	21.95	0	24,213	0.00%
2022/10/31	0.1	21.44	0	0.00	21.30	0.1	25,130	0.00%
2022/10/28	2	21.48	1	20.80	20.60	1	26,580	0.00%
2022/10/27	1	21.25	1	21.40	21.50	0	28,727	0.00%
2022/10/26	1	20.90	2	21.00	20.95	-1	33,079	0.00%
2022/10/25	0	0.00	1	21.30	21.05	-1	34,654	0.00%
2022/10/24	6	21.81	1	21.80	21.65	5	35,735	0.01%
2022/10/21	6.1	21.75	2	21.53	21.70	4.1	36,265	0.01%
2022/10/20	2	21.50	2	21.75	21.70	0	36,363	0.00%
2022/10/19	0	0.00	1	23.10	22.25	-1	36,460	0.00%
2022/10/18	2	23.23	6	22.90	22.85	-4	36,559	-0.01%
2022/10/17	0	0.00	0.1	22.15	22.85	-0.1	37,121	0.00%
2022/10/14	5	23.50	3	23.48	23.50	2	37,356	0.01%
2022/10/13	8	23.16	6	22.73	22.20	2	37,555	0.01%
2022/10/12	0	0.00	1	24.00	24.05	-1	37,694	0.00%
2022/10/11	11	24.00	6	23.83	23.75	5	38,411	0.01%
2022/10/07	9	25.51	5	25.67	25.30	4	39,006	0.01%
2022/10/06	5.1	26.00	5	25.79	25.75	0.1	39,949	0.00%
2022/10/05	4	25.66	13	25.69	25.60	-9	40,450	-0.02%
2022/10/04	3	25.50	3.1	25.57	25.60	-0.1	40,722	0.00%
2022/10/03	12.1	25.05	4.1	25.08	24.95	8	42,214	0.02%
2022/09/30	4.1	24.60	4.2	24.83	25.25	-0.1	42,620	0.00%
2022/09/29	9.2	25.35	18.1	25.26	25.40	-9	42,705	-0.02%
2022/09/28	13	25.12	17.4	24.58	24.00	-4.4	42,782	-0.01%
2022/09/27	52.2	25.68	42.1	25.68	26.00	10.1	42,960	0.02%
2022/09/26	21.3	25.84	27.2	26.02	25.25	-5.9	43,086	-0.01%
2022/09/23	58.1	27.64	42.1	27.83	27.05	16	43,240	0.04%
2022/09/22	11.3	27.70	15.1	27.94	28.10	-3.9	43,277	-0.01%
2022/09/21	5.1	27.60	2.2	27.82	27.50	3	43,676	0.01%
2022/09/20	38.2	27.43	13.2	27.53	27.70	24.9	43,916	0.06%
2022/09/19	10.2	27.52	12.2	27.35	27.15	-2	44,367	0.00%
2022/09/16	15.2	28.09	14.1	28.10	27.95	1.2	44,831	0.00%
2022/09/15	27.1	28.26	35.2	28.17	27.80	-8.1	45,357	-0.02%
2022/09/14	39.2	27.56	29.4	27.72	28.25	9.8	45,478	0.02%
2022/09/13	106.4	27.82	45.3	27.76	27.95	61.1	45,852	0.13%	大買/
2022/09/12	1.2	26.34	2.1	26.21	26.40	-0.9	45,748	0.00%
2022/09/08	39.2	26.40	7.2	26.51	26.30	32	46,444	0.07%
2022/09/07	6.2	26.39	7	26.42	26.35	-0.9	47,626	0.00%
2022/09/06	17.3	26.80	24	26.67	26.55	-6.7	48,692	-0.01%
2022/09/05	60	27.27	8	27.03	27.05	52	51,176	0.10%
2022/09/02	12	28.48	14	28.37	28.00	-2	51,905	0.00%
2022/09/01	6	28.34	29	28.16	28.15	-23	51,864	-0.04%
2022/08/31	30	28.66	67.2	28.38	28.30	-37.2	51,682	-0.07%
2022/08/30	96.1	29.22	39.1	29.04	28.60	57	51,291	0.11%
2022/08/29	226.1	29.17	200.2	29.13	29.40	25.9	50,367	0.05%	大買/大賣/
2022/08/26	11	27.95	35.1	28.48	29.25	-24.1	48,589	-0.05%
2022/08/25	71.2	27.29	61.1	27.10	26.60	10.1	47,742	0.02%
2022/08/24	14.2	26.37	44.2	26.20	26.60	-30	47,050	-0.06%
2022/08/23	21.1	26.26	18.3	26.13	26.45	2.8	46,763	0.01%
2022/08/22	63.1	25.71	51.1	25.98	25.75	12	46,580	0.03%
2022/08/19	34.4	26.99	11.3	27.26	26.45	23.1	46,438	0.05%
2022/08/18	20.3	26.56	19.1	26.77	26.85	1.2	46,139	0.00%
2022/08/17	59.3	27.43	182.2	27.07	26.55	-123	45,820	-0.27%	大賣/鉅額交易
2022/08/16	33.3	26.79	76.2	26.90	26.65	-43	45,687	-0.09%
2022/08/15	104.2	26.09	51.2	26.30	26.60	53	47,549	0.11%	大買/
2022/08/12	33.3	25.98	51.3	26.01	25.85	-18	48,897	-0.04%
2022/08/11	170.2	25.84	52.2	26.08	25.45	118	50,721	0.23%	大買/鉅額交易
2022/08/10	55.3	26.71	176.3	26.69	26.20	-121	50,516	-0.24%	大賣/鉅額交易
2022/08/09	79.1	25.79	132.3	25.84	25.90	-53.2	49,539	-0.11%	大賣/
2022/08/08	16.2	24.60	20.1	24.84	25.25	-4	48,753	-0.01%
2022/08/05	357.1	24.85	241.2	24.67	24.95	115.9	48,700	0.24%	大買/大賣/鉅額交易
2022/08/04	115.2	25.11	40.2	24.89	24.15	75.1	48,290	0.16%	大買/
2022/08/03	90.5	26.61	90.2	26.27	25.50	0.4	47,629	0.00%
2022/08/02	271.1	26.35	211.1	26.32	26.85	60	46,183	0.13%	大買/大賣/
2022/08/01	74.1	24.61	31.4	25.05	25.90	42.7	42,566	0.10%
2022/07/29	29	22.88	46	22.87	23.55	-17	41,474	-0.04%
2022/07/28	30.3	21.77	43.1	21.96	21.45	-12.8	40,654	-0.03%
2022/07/27	3.2	20.92	10.4	21.10	21.40	-7.3	40,160	-0.02%
2022/07/26	8	20.62	9.4	20.40	21.00	-1.4	39,943	0.00%
2022/07/25	21.2	20.99	35	20.86	20.85	-13.8	39,764	-0.03%
2022/07/22	48.2	21.61	108.3	21.96	21.40	-60.1	39,621	-0.15%	大賣/
2022/07/21	39.2	20.94	34.1	21.06	21.25	5.1	38,973	0.01%
2022/07/20	41.2	21.56	19.5	21.45	21.05	21.7	38,626	0.06%
2022/07/19	22.6	21.32	27.3	21.57	21.15	-4.7	38,296	-0.01%
2022/07/18	45.3	21.89	54.1	21.97	21.80	-8.8	37,993	-0.02%
2022/07/15	41	21.39	57	21.31	21.50	-16	37,182	-0.04%
2022/07/14	75	21.18	55	21.32	21.40	20	36,486	0.05%
2022/07/13	50	20.82	38.2	20.78	20.60	11.9	35,456	0.03%
2022/07/12	66.1	19.58	21	19.69	19.70	45.1	34,802	0.13%
2022/07/11	66	21.08	70	20.94	20.85	-4	34,331	-0.01%
2022/07/08	23	20.05	28.1	20.37	20.80	-5.1	32,719	-0.02%
2022/07/07	8.2	18.72	9	18.57	18.95	-0.8	32,220	0.00%
2022/07/06	8.1	18.99	2	18.18	18.20	6.1	31,933	0.02%
2022/07/05	12	19.11	13.1	19.09	19.25	-1.1	31,660	0.00%
2022/07/04	14	18.34	14	18.27	18.20	0	31,282	0.00%
2022/07/01	4	18.99	7	18.51	17.95	-3	31,008	-0.01%
2022/06/30	12	19.76	107	19.08	19.10	-95	30,641	-0.31%	大賣/
2022/06/29	93	20.60	117	21.05	20.30	-24	30,269	-0.08%	大賣/
2022/06/28	110.1	20.66	11	20.79	20.15	99.1	29,605	0.33%	大買/
2022/06/27	20	20.33	22	20.68	20.65	-2	29,190	-0.01%
2022/06/24	36.2	19.95	40	20.02	20.10	-3.8	28,552	-0.01%
2022/06/23	64	19.64	35	19.48	19.65	29	27,913	0.10%
2022/06/22	6	18.90	1	18.55	18.50	5	26,992	0.02%
2022/06/21	9	19.64	11	19.83	19.75	-2	26,464	-0.01%
2022/06/20	34	20.38	31	20.54	19.35	3	25,718	0.01%
2022/06/17	61	20.95	79	20.76	21.45	-18	25,034	-0.07%
2022/06/16	193	21.45	230.1	21.18	21.10	-37.1	24,155	-0.15%	大買/大賣/
2022/06/15	90	21.32	156	20.88	20.30	-66	22,735	-0.29%	大賣/
2022/06/14	255	22.57	281	22.41	21.70	-26	21,487	-0.12%	大買/大賣/
2022/06/13	54	22.01	74	22.93	23.45	-20	18,643	-0.11%
2022/06/10	67	20.31	76.1	20.58	21.35	-9.1	17,641	-0.05%
2022/06/09	61	20.15	62.5	20.31	20.10	-1.5	17,424	-0.01%
2022/06/08	16	20.53	17	20.46	20.25	-1	17,317	-0.01%
2022/06/07	83	20.47	117	20.62	21.10	-34	17,173	-0.20%	大賣/
2022/06/06	70	19.55	58	19.88	19.80	12	16,947	0.07%
2022/06/02	39.3	20.12	45	20.03	19.70	-5.7	16,874	-0.03%
2022/06/01	17	19.81	6	19.80	19.80	11	16,748	0.07%
2022/05/31	32.2	19.41	14	19.23	19.20	18.2	16,641	0.11%
2022/05/30	105	19.21	43	19.12	19.80	62	16,565	0.37%	大買/
2022/05/27	92	19.13	64.1	19.08	18.90	27.9	16,411	0.17%
2022/05/26	66.1	19.97	90	19.14	18.65	-23.9	16,270	-0.15%
2022/05/25	11	19.78	46	19.63	19.60	-35	16,038	-0.22%
2022/05/24	139	19.87	103	20.05	19.95	36	15,873	0.23%	大買/大賣/
2022/05/23	235	20.61	219	20.76	20.10	16	14,560	0.11%	大買/大賣/
2022/05/20	135.8	18.65	148.7	18.79	19.35	-12.9	11,916	-0.11%	大買/大賣/
2022/05/19	280.3	16.72	209	16.53	17.60	71.3	9,551	0.75%	大買/大賣/
2022/05/18	59	15.61	70	15.68	16.00	-11	6,888	-0.16%
2022/05/17	30	14.51	16	14.37	14.55	14	5,994	0.23%
2022/05/16	27	14.30	13	14.31	14.15	14	5,443	0.26%
2022/05/13	22	13.64	14	14.00	14.10	8	4,942	0.16%
2022/05/12	54	13.83	66	13.57	13.15	-12	4,382	-0.27%
2022/05/11	63	14.88	68.1	14.66	13.90	-5.1	3,809	-0.13%
2022/05/10	44	14.25	74.6	14.42	14.50	-30.6	2,945	-1.04%
2022/05/09	137.1	14.30	157	14.42	14.00	-20	2,165	-0.92%	大買/大賣/
2022/05/06	90	13.07	41	13.17	13.90	49	1,354	3.62%
2022/05/05	17	12.76	8	12.80	12.90	9	779	1.15%
2022/05/04	0	0.00	2	11.25	11.75	-2	445	-0.45%
2022/05/03	2	10.53	1	10.60	10.70	1	330	0.30%
2022/04/29	2	10.93	0	0.00	10.75	2	334	0.60%
2022/04/28	6	10.97	0	0.00	11.05	6	324	1.85%
2022/04/27	2	10.50	4	10.56	10.75	-2	301	-0.66%
2022/04/21	2	11.00	1	11.05	11.10	1	298	0.33%
2022/04/20	7	10.86	4	10.95	10.95	3	295	1.02%
2022/04/18	0	0.00	2	10.70	10.65	-2	294	-0.68%
2022/04/15	0	0.00	1	10.75	10.75	-1	297	-0.34%
2022/04/14	1	10.70	1	10.60	10.80	0	302	0.00%
2022/04/13	4	11.05	0	0.00	11.10	4	301	1.33%
2022/04/01	1	10.60	0	0.00	10.60	1	305	0.33%
2022/03/25	2	10.65	0	0.00	10.65	2	344	0.58%
2022/03/23	3	10.55	0	0.00	10.55	3	339	0.88%
2022/03/18	1	10.25	0	0.00	10.30	1	373	0.27%
2022/03/11	0	0.00	1	10.30	10.35	-1	586	-0.17%
2022/03/10	2	10.45	0	0.00	10.50	2	612	0.33%
2022/03/09	2	10.60	3	10.42	10.60	-1	610	-0.16%
2022/02/14	1	10.20	0	0.00	10.25	1	590	0.17%
2022/01/19	1	10.40	0	0.00	10.40	1	581	0.17%
2022/01/12	0	0.00	10	10.60	10.65	-10	567	-1.76%
2022/01/05	0	0.00	5	11.15	11.05	-5	545	-0.92%
2021/12/28	0	0.00	3	11.05	11.10	-3	486	-0.62%
2021/12/27	3	11.30	0	0.00	11.20	3	480	0.62%
2021/12/24	8	11.10	3	11.20	11.15	5	475	1.05%
2021/12/23	1	10.80	0	0.00	10.85	1	458	0.22%
2021/12/15	1	11.10	1	11.15	11.15	0	433	0.00%
2021/12/14	1	11.00	0	0.00	11.00	1	414	0.24%
2021/12/13	4	11.43	2	11.65	11.35	2	398	0.50%
2021/12/08	0	0.00	0.4	11.20	11.25	-0.4	329	-0.12%
2021/12/07	24	11.31	14	11.32	11.30	10	297	3.37%
2021/11/16	0	0.00	0.1	10.15	10.05	-0.1	257	-0.02%
2021/11/11	2	10.10	0	0.00	10.15	2	261	0.76%
2021/11/05	0	0.00	1	9.99	10.00	-1	264	-0.38%
2021/10/19	1	9.94	0	0.00	9.97	1	318	0.31%
2021/10/07	0	0.00	1	9.70	9.80	-1	390	-0.26%
2021/09/14	1	9.92	0	0.00	9.91	1	552	0.18%
2021/09/10	0.2	9.92	0	0.00	9.93	0.2	587	0.04%
2021/08/31	4	10.23	4	10.25	10.15	0	591	0.00%
2021/08/27	4	10.10	4	10.15	10.05	0	517	0.00%
2021/08/25	0	0.00	1	9.82	9.77	-1	514	-0.19%
2021/08/19	0.1	9.80	0	0.00	9.66	0.1	524	0.01%
2021/08/18	0	0.00	1	9.80	9.82	-1	527	-0.19%
2021/08/16	0	0.00	2	9.79	9.70	-2	530	-0.38%
2021/08/13	2	9.80	2	9.85	9.81	0	529	0.00%
2021/08/10	2	9.80	2	9.95	9.97	0	540	0.00%
2021/08/09	3	10.15	1	10.15	10.10	2	550	0.36%
2021/08/06	2	10.25	2	10.30	10.30	0	558	0.00%
2021/07/23	1	10.90	1	10.95	11.00	0	826	0.00%
2021/07/16	2	11.15	2	11.08	10.95	0	1,108	0.00%
2021/07/15	4	11.13	11	11.20	11.05	-7	1,139	-0.61%
2021/07/13	7	10.79	0	0.00	10.75	7	1,188	0.59%
2021/07/09	2	10.75	0	0.00	10.75	2	1,197	0.17%
2021/07/08	3	10.98	8	11.05	11.00	-5	1,213	-0.41%
2021/07/07	0	0.00	1	10.50	10.50	-1	1,224	-0.08%
2021/07/06	2.1	10.70	2	10.70	10.65	0.1	1,305	0.01%
2021/07/05	1	10.85	7	10.87	10.85	-6	1,319	-0.45%
2021/07/02	5	10.59	10	10.67	10.60	-5	1,322	-0.38%
2021/07/01	9	10.53	8	10.60	10.50	1	1,337	0.07%
2021/06/30	9	10.49	11	10.54	10.55	-2	1,347	-0.15%
2021/06/29	6	10.51	1	10.55	10.45	5	1,361	0.37%
2021/06/25	0	0.00	12	10.65	10.55	-12	1,568	-0.76%
2021/06/24	5	10.52	12	10.59	10.50	-7	1,569	-0.45%
2021/06/23	0	0.00	4	10.25	10.40	-4	1,556	-0.26%
2021/06/22	21	10.35	0	0.00	10.20	21	1,571	1.34%
2021/06/21	0	0.00	2	10.35	10.10	-2	1,576	-0.13%
2021/06/18	0	0.00	1	10.40	10.35	-1	1,581	-0.06%
2021/06/17	1	10.40	0	0.00	10.50	1	1,589	0.06%
2021/06/15	2	10.15	0	0.00	10.10	2	1,593	0.13%
2021/06/11	2	10.05	0	0.00	10.05	2	1,603	0.12%
2021/06/08	1	9.94	20	9.94	9.96	-19	1,617	-1.17%
2021/06/07	20	9.99	0	0.00	9.98	20	1,621	1.23%
2021/06/03	0	0.00	1	10.10	10.05	-1	1,629	-0.06%
2021/05/31	5	10.00	0	0.00	9.93	5	1,637	0.31%
2021/05/28	2	9.99	0	0.00	10.00	2	1,647	0.12%
2021/05/25	1	10.05	0	0.00	9.90	1	1,918	0.05%
2021/05/24	2	9.90	0	0.00	9.90	2	2,074	0.10%
2021/05/19	0	0.00	3	9.70	9.70	-3	2,102	-0.14%
2021/05/18	3	9.41	0	0.00	9.48	3	2,117	0.14%
2021/05/17	2	9.13	0	0.00	8.69	2	2,117	0.09%
2021/05/13	0	0.00	1	9.20	9.38	-1	2,107	-0.05%
2021/05/12	1	10.00	0	0.00	9.66	1	2,104	0.05%
2021/05/11	2	10.40	5	10.30	10.20	-3	2,074	-0.14%
2021/05/06	2	10.65	2	10.75	10.60	0	2,104	0.00%
2021/05/05	1	10.55	11	10.52	10.55	-10	2,168	-0.46%
2021/05/04	13	10.51	3	10.50	10.45	10	2,495	0.40%
2021/05/03	1	11.60	10	11.50	11.20	-9	2,445	-0.37%
2021/04/29	13	12.23	6	12.07	12.00	7	2,452	0.29%
2021/04/28	11	12.26	13	11.98	12.50	-2	2,401	-0.08%
2021/04/27	6	12.10	19	12.09	11.75	-13	2,372	-0.55%
2021/04/26	1	11.80	1	11.85	11.70	0	2,294	0.00%
2021/04/23	0	0.00	1	11.60	11.60	-1	2,376	-0.04%
2021/04/22	11	12.06	1	12.05	11.60	10	2,443	0.41%
2021/04/21	1	12.00	0	0.00	11.90	1	2,461	0.04%
2021/04/20	4	11.93	21	11.97	11.95	-17	2,560	-0.66%
2021/04/16	10	11.30	2	11.30	11.45	8	3,105	0.26%
2021/04/15	1	11.30	5	11.25	11.20	-4	3,094	-0.13%
2021/04/14	0	0.00	20	11.20	10.95	-20	3,091	-0.65%
2021/04/13	2	11.60	8	11.45	11.25	-6	3,075	-0.20%
2021/04/12	10	11.75	1	11.60	11.70	9	3,033	0.30%
2021/04/09	1	11.30	10	11.30	11.35	-9	2,962	-0.30%
2021/04/07	0	0.00	10.9	11.63	11.50	-10.9	3,052	-0.36%
2021/04/01	2	11.50	0	0.00	11.40	2	3,044	0.07%
2021/03/31	1	11.85	0	0.00	11.75	1	3,023	0.03%
2021/03/30	34	11.85	1	11.60	11.80	33	2,966	1.11%
2021/03/29	2	10.90	11	11.00	11.20	-9	2,805	-0.32%
2021/03/26	21	11.00	0	0.00	11.00	21	2,796	0.75%
2021/03/25	4	11.13	0	0.00	11.00	4	2,791	0.14%
2021/03/24	1	11.15	3	11.07	11.10	-2	2,763	-0.07%
2021/03/22	0.1	11.50	0	0.00	10.70	0.1	2,722	0.00%
2021/03/18	0	0.00	2	10.90	10.90	-2	2,698	-0.07%
2021/03/17	0	0.00	15	11.00	10.95	-15	2,692	-0.56%
2021/03/11	0	0.00	5	10.70	10.80	-5	2,659	-0.19%
2021/03/10	0	10.80	0	0.00	10.70	0	2,657	0.00%
2021/03/09	0	10.75	0	0.00	10.70	0	2,656	0.00%
2021/03/08	0	0.00	7	10.86	10.70	-7	2,649	-0.26%
2021/03/05	2	10.85	0	0.00	10.85	2	2,648	0.08%
2021/03/04	0	11.05	0	0.00	10.95	0	2,645	0.00%
2021/03/03	0	0.00	10	10.85	11.00	-10	2,641	-0.38%
2021/03/02	11	11.38	1	11.05	11.00	10	2,632	0.38%
2021/02/25	4	11.76	24	11.96	11.65	-20	2,577	-0.78%
2021/02/24	17	10.97	2	10.85	11.00	15	2,364	0.63%
2021/02/17	0	0.00	1	10.10	10.20	-1	2,148	-0.05%
2021/02/05	0	0.00	5	10.20	10.10	-5	2,137	-0.23%
2021/02/02	0	0.00	10	10.55	10.45	-10	2,109	-0.47%
2021/02/01	5	10.50	0	0.00	10.40	5	2,100	0.24%
2021/01/29	5	11.00	1	10.80	10.75	4	2,085	0.19%
2021/01/28	2	11.05	0	0.00	11.10	2	2,060	0.10%
2021/01/27	2	11.48	2	11.65	11.65	0	2,029	0.00%
2021/01/26	4	11.55	4	11.40	11.40	0	1,954	0.00%
2021/01/22	1	10.75	1	10.85	10.80	0	1,604	0.00%
2021/01/18	32	11.86	25	11.95	11.75	7	1,462	0.48%
2021/01/15	15	11.63	0	0.00	11.60	15	1,359	1.10%
2021/01/14	15	12.35	0	0.00	12.40	15	1,269	1.18%
2021/01/13	8	11.76	6	11.79	11.80	2	1,165	0.17%
2021/01/12	30	12.01	1	12.05	12.35	29	1,026	2.83%
2021/01/11	1	10.80	13	11.25	11.25	-12	530	-2.26%
2021/01/08	1	10.20	0	0.00	10.25	1	387	0.26%
2021/01/04	12	10.25	0	0.00	10.25	12	360	3.32%
2020/12/29	0	0.00	1	10.00	9.99	-1	221	-0.45%
2020/12/04	0.2	9.81	0	0.00	9.81	0.2	330	0.07%
2020/12/02	0	0.00	30	9.89	9.89	-30	325	-9.21%
2020/11/26	0.1	9.72	0	0.00	9.85	0.1	317	0.04%
2020/11/18	0	0.00	2.6	9.38	9.38	-2.6	308	-0.86%
2020/11/12	0	0.00	0.9	9.50	9.40	-0.9	316	-0.29%
2020/11/10	30	9.47	0	0.00	9.47	30	326	9.19%
2020/11/02	0.1	9.50	0	0.00	9.31	0.1	340	0.02%
2020/09/25	0	0.00	1	9.39	9.35	-1	657	-0.15%
2020/09/16	0	0.00	2	9.49	9.48	-2	651	-0.31%
2020/09/01	6	9.96	1	10.05	9.85	5	624	0.80%
2020/08/31	1	10.10	0	0.00	10.00	1	526	0.18%
2020/08/19	1	9.22	0	0.00	9.22	1	503	0.20%
2020/08/10	0	0.00	11	9.23	9.26	-11	511	-2.15%
2020/08/06	0	0.00	7	9.30	9.25	-7	519	-1.35%
2020/08/05	0	0.00	2	9.23	9.35	-2	517	-0.39%
2020/08/04	0	0.00	14	9.13	9.13	-14	513	-2.72%
2020/07/28	10	9.11	0	0.00	9.10	10	500	2.00%
2020/07/22	3	9.46	0	0.00	9.47	3	506	0.59%
2020/07/20	0	0.00	5	9.62	9.55	-5	499	-1.00%
2020/07/14	2	10.00	1	10.20	9.86	1	476	0.21%
2020/07/10	2	9.83	0	0.00	9.55	2	411	0.49%
2020/07/09	12	10.32	10	10.60	9.99	2	386	0.52%
2020/07/03	8	9.00	0	0.00	9.01	8	224	3.56%
2020/06/12	0	0.00	10	8.78	8.87	-10	327	-3.05%
2020/06/10	7	9.03	0	0.00	9.06	7	329	2.12%
2020/05/19	0	0.00	42	8.71	8.74	-42	320	-13.10%
2020/05/18	0	0.00	12	8.90	8.77	-12	318	-3.77%
2020/05/05	0	0.00	2	8.88	8.88	-2	300	-0.66%
2020/05/04	2	8.84	0	0.00	8.89	2	298	0.67%
2020/04/30	1	8.75	3	8.81	8.95	-2	296	-0.68%
2020/04/29	9	8.54	2	8.66	8.69	7	287	2.43%
2020/04/28	1	8.51	4	8.50	8.55	-3	284	-1.06%
2020/04/27	0	0.00	1	8.33	8.38	-1	281	-0.36%
2020/04/20	1	8.39	0	0.00	8.38	1	280	0.36%
2020/04/17	1	8.43	1	8.48	8.42	0	280	0.00%
2020/04/15	1	8.45	1	8.49	8.46	0	293	0.00%
2020/04/14	1	8.41	1	8.46	8.47	0	292	0.00%
2020/04/13	2	8.43	1	8.49	8.41	1	288	0.35%
2020/04/10	1	8.44	1	8.53	8.53	0	287	0.00%
2020/04/09	0	0.00	1	8.33	8.40	-1	283	-0.35%
2020/04/08	2	8.73	3	8.76	8.83	-1	275	-0.36%
2020/04/07	1	8.67	2	8.68	8.66	-1	262	-0.38%
2020/04/01	1	8.62	0	0.00	8.65	1	250	0.40%
2020/03/31	1	8.65	1	8.69	8.67	0	242	0.00%
2020/03/27	4	8.51	5	8.55	8.65	-1	237	-0.42%
2020/03/25	0	0.00	1	8.35	8.40	-1	221	-0.45%
2020/03/24	0	0.00	3	8.17	8.25	-3	201	-1.49%
2020/03/23	3	7.91	0	0.00	7.97	3	196	1.53%
2020/03/20	1	8.22	2	8.22	8.20	-1	187	-0.53%
2020/03/19	10	7.84	4	7.99	7.80	6	180	3.32%
2020/03/18	0	0.00	2	8.58	8.59	-2	157	-1.27%
2020/03/11	2	9.11	1	9.17	9.10	1	129	0.77%
2020/03/10	1	9.11	2	9.17	9.17	-1	126	-0.79%
2020/03/03	0	0.00	1	9.15	9.15	-1	127	-0.79%
2020/02/27	3	9.27	0	0.00	9.19	3	126	2.36%
2020/02/24	1	9.38	0	0.00	9.38	1	125	0.80%
2020/02/21	1	9.45	1	9.50	9.46	0	123	0.00%
2020/02/20	1	9.47	1	9.50	9.50	0	122	0.00%
2020/02/18	1	9.45	0	0.00	9.44	1	123	0.81%
2020/02/17	1	9.40	2	9.48	9.52	-1	123	-0.81%
2020/02/14	0	0.00	2	9.42	9.45	-2	116	-1.72%
2020/02/13	1	9.43	2	9.46	9.43	-1	115	-0.86%
2020/02/11	3	9.41	1	9.47	9.42	2	108	1.85%
2020/02/10	1	9.51	0	0.00	9.51	1	106	0.94%
2020/02/07	1	9.59	0	0.00	9.57	1	108	0.93%
2020/02/06	0	0.00	1	9.65	9.65	-1	119	-0.84%
2020/02/04	0	0.00	1	9.57	9.58	-1	119	-0.83%
2020/02/03	1	9.30	1	9.45	9.42	0	120	0.00%
2020/01/31	1	9.70	2	9.76	9.72	-1	118	-0.84%
2020/01/17	2	10.00	1	10.05	10.00	1	109	0.91%
2020/01/16	2	10.00	1	10.05	10.05	1	107	0.93%
2020/01/15	4	10.00	3	10.05	10.00	1	106	0.94%
2020/01/14	1	10.00	2	10.05	10.00	-1	105	-0.95%
2020/01/13	1	10.00	1	10.05	10.00	0	105	0.00%
2020/01/10	2	10.00	2	10.05	10.00	0	104	0.00%
2020/01/09	9	10.01	12	10.04	10.00	-3	103	-2.90%
2020/01/06	3	9.93	0	0.00	9.92	3	96	3.10%
2020/01/03	5	9.94	4	10.00	9.94	1	97	1.02%
2020/01/02	0	0.00	1	10.00	10.00	-1	97	-1.03%
2019/12/26	3	9.95	1	9.98	9.95	2	106	1.88%
2019/12/24	2	9.96	1	9.99	9.99	1	109	0.92%
2019/12/17	1	9.94	1	9.97	9.99	0	109	0.00%
2019/12/16	2	9.96	4	10.00	9.98	-2	107	-1.86%
2019/12/13	1	9.95	0	0.00	9.94	1	107	0.93%
2019/12/12	1	10.00	1	10.05	9.96	0	106	0.00%
2019/12/11	0	0.00	2	9.99	9.98	-2	106	-1.87%
2019/12/09	2	9.93	2	9.98	9.98	0	104	0.00%
2019/12/05	1	9.93	0	0.00	9.92	1	105	0.95%
2019/12/04	1	9.92	1	9.95	9.95	0	106	0.00%
2019/11/27	0	0.00	1	9.98	9.95	-1	112	-0.89%
2019/11/26	1	9.93	0	0.00	9.98	1	115	0.86%
2019/11/22	5	10.00	5	10.09	9.99	0	117	0.00%
2019/11/20	1	9.95	1	9.99	10.00	0	113	0.00%
2019/11/19	1	9.95	1	9.98	9.98	0	117	0.00%
2019/11/11	1	10.00	0	0.00	9.98	1	117	0.85%
2019/11/08	2	10.03	3	10.08	10.05	-1	117	-0.85%
2019/11/07	1	10.00	0	0.00	10.05	1	119	0.84%
2019/11/06	4	10.01	4	10.04	10.05	0	119	0.00%
2019/11/05	3	10.03	7	10.07	10.15	-4	115	-3.45%
2019/11/04	2	9.98	2	10.03	9.99	0	105	0.00%
2019/11/01	3	9.94	1	9.96	9.96	2	105	1.90%
2019/10/31	1	10.00	0	0.00	10.00	1	108	0.92%
2019/10/30	0	0.00	1	10.05	10.00	-1	107	-0.93%
2019/10/29	1	9.97	0	0.00	9.98	1	106	0.94%
2019/10/25	1	9.97	0	0.00	9.97	1	107	0.93%
2019/10/24	1	10.00	0	0.00	10.05	1	110	0.90%
2019/10/23	1	10.00	1	10.05	10.00	0	112	0.00%
2019/10/21	1	10.05	3	10.07	10.05	-2	114	-1.75%
2019/10/17	2	10.00	2	10.05	10.05	0	113	0.00%
2019/10/16	3	9.97	4	10.06	10.00	-1	114	-0.87%
2019/10/04	2	9.98	0	0.00	9.94	2	133	1.50%
2019/10/03	1	10.00	0	0.00	10.05	1	133	0.75%
2019/10/02	4	10.05	6	10.08	10.10	-2	131	-1.52%
2019/10/01	11	9.89	1	9.93	9.93	10	126	7.91%
2019/09/20	2	9.94	1	9.97	9.96	1	134	0.75%
2019/09/10	2	9.94	2	9.98	9.97	0	138	0.00%
2019/09/05	1	9.95	0	0.00	9.95	1	140	0.71%
2019/09/04	1	9.95	1	9.98	9.98	0	141	0.00%
2019/09/03	1	9.96	1	9.99	9.96	0	140	0.00%
2019/08/30	1	10.00	2	10.03	9.99	-1	140	-0.71%
2019/08/29	1	9.96	1	10.00	9.99	0	140	0.00%
2019/08/28	2	9.97	2	10.00	10.00	0	140	0.00%
2019/08/22	1	9.97	1	10.00	10.00	0	146	0.00%
2019/08/20	1	9.88	1	9.93	9.93	0	155	0.00%
2019/08/19	10	9.92	0	0.00	9.93	10	158	6.31%
2019/08/13	2	9.85	1	9.87	9.90	1	160	0.62%
2019/08/12	0	0.00	2	9.91	9.94	-2	160	-1.25%
2019/08/08	10	9.70	0	0.00	9.76	10	159	6.27%
2019/08/07	5	9.78	0	0.00	9.79	5	160	3.12%
2019/08/06	3	9.70	0	0.00	9.74	3	161	1.86%
2019/08/02	12	9.73	0	0.00	9.76	12	168	7.12%
2019/08/01	1	9.82	1	9.88	9.88	0	167	0.00%
2019/07/31	1	9.85	1	9.90	9.85	0	169	0.00%
2019/07/30	1	9.90	1	9.95	9.86	0	171	0.00%
2019/07/29	1	9.86	2	9.91	9.90	-1	173	-0.58%
2019/07/26	6	9.82	5	9.88	9.87	1	172	0.58%
2019/07/25	1	9.91	0	0.00	9.90	1	171	0.58%
2019/07/18	2	9.95	0	0.00	9.96	2	173	1.15%
2019/07/16	1	10.00	1	10.05	10.00	0	177	0.00%
2019/07/15	4	10.44	4	10.49	10.45	0	173	0.00%
2019/07/12	1	10.40	2	10.45	10.45	-1	168	-0.59%
2019/07/11	2	10.40	1	10.45	10.45	1	168	0.59%
2019/07/10	1	10.45	1	10.50	10.45	0	167	0.00%
2019/07/08	1	10.45	1	10.50	10.45	0	171	0.00%
2019/07/05	1	10.45	0	0.00	10.50	1	173	0.58%
2019/07/04	0	0.00	1	10.50	10.50	-1	176	-0.57%
2019/07/01	0	0.00	1	10.45	10.45	-1	178	-0.56%
2019/06/28	1	10.40	1	10.45	10.40	0	184	0.00%
2019/06/27	1	10.40	1	10.45	10.40	0	184	0.00%
2019/06/26	1	10.35	1	10.40	10.45	0	183	0.00%
2019/06/25	1	10.40	1	10.45	10.45	0	183	0.00%
2019/06/24	1	10.40	1	10.45	10.45	0	193	0.00%
2019/06/21	1	10.40	0	0.00	10.45	1	194	0.51%
2019/06/20	1	10.45	0	0.00	10.45	1	200	0.50%
2019/06/19	0	0.00	2	10.48	10.50	-2	205	-0.97%
2019/06/18	1	10.40	0	0.00	10.45	1	206	0.49%
2019/06/17	1	10.35	1	10.40	10.45	0	214	0.00%
2019/06/14	1	10.35	2	10.40	10.40	-1	218	-0.46%
2019/06/13	4	10.33	2	10.35	10.35	2	229	0.87%
2019/06/12	1	10.35	1	10.40	10.40	0	228	0.00%
2019/06/11	4	10.43	1	10.45	10.40	3	234	1.28%
2019/06/10	1	10.45	1	10.50	10.50	0	235	0.00%
2019/06/04	1	10.45	1	10.50	10.65	0	266	0.00%
2019/05/27	0	0.00	3	10.60	10.70	-3	275	-1.09%
2019/05/24	1	10.45	3	10.48	10.50	-2	269	-0.74%
2019/05/23	1	10.40	0	0.00	10.40	1	270	0.37%
2019/05/22	2	10.40	3	10.45	10.45	-1	273	-0.37%
2019/05/21	0	0.00	1	10.40	10.45	-1	275	-0.36%
2019/05/20	2	10.38	0	0.00	10.40	2	279	0.72%
2019/05/17	2	10.43	1	10.50	10.40	1	287	0.35%
2019/05/16	4	10.45	3	10.50	10.50	1	297	0.34%
2019/05/15	1	10.35	5	10.42	10.50	-4	297	-1.35%
2019/05/13	1	10.35	1	10.40	10.35	0	303	0.00%
2019/05/10	3	10.30	3	10.37	10.35	0	303	0.00%
2019/05/09	4	10.36	3	10.43	10.35	1	300	0.33%
2019/05/08	2	10.33	2	10.40	10.30	0	296	0.00%
2019/05/07	2	10.38	3	10.40	10.40	-1	298	-0.34%
2019/05/06	5	10.33	1	10.35	10.30	4	300	1.33%
2019/05/03	1	10.45	0	0.00	10.45	1	298	0.33%
2019/05/02	1	10.45	3	10.47	10.50	-2	300	-0.67%
2019/04/30	2	10.33	2	10.38	10.35	0	300	0.00%
2019/04/29	2	10.38	1	10.45	10.35	1	302	0.33%
2019/04/26	2	10.38	1	10.40	10.45	1	302	0.33%
2019/04/25	1	10.45	2	10.48	10.40	-1	303	-0.33%
2019/04/24	1	10.40	1	10.45	10.40	0	306	0.00%
2019/04/23	1	10.40	1	10.45	10.40	0	314	0.00%
2019/04/22	3	10.42	1	10.45	10.40	2	324	0.62%
2019/04/12	1	10.60	1	10.65	10.65	0	315	0.00%
2019/03/27	1	10.55	3	10.62	10.70	-2	303	-0.66%
2019/03/26	5	10.49	4	10.54	10.50	1	300	0.33%
2019/03/25	5	10.49	4	10.54	10.55	1	302	0.33%
2019/03/21	0	0.00	5	10.60	10.60	-5	307	-1.63%
2019/03/12	6	10.52	2	10.43	10.55	4	462	0.87%
2019/03/11	4	10.31	3	10.35	10.35	1	445	0.22%
2019/03/08	4	10.30	6	10.38	10.50	-2	442	-0.45%
2019/03/07	1	10.35	0	0.00	10.30	1	447	0.22%
2019/03/06	4	10.30	4	10.36	10.40	0	457	0.00%
2019/03/05	2	10.30	7	10.31	10.30	-5	454	-1.10%
2019/03/04	2	10.30	2	10.35	10.30	0	449	0.00%
2019/02/27	0	0.00	1	10.30	10.30	-1	445	-0.22%
2019/02/26	0	0.00	1	10.30	10.30	-1	444	-0.22%
2019/02/25	0	0.00	1	10.30	10.30	-1	439	-0.23%
2019/02/22	0	0.00	1	10.30	10.25	-1	435	-0.23%
2019/02/21	0	0.00	1	10.30	10.30	-1	432	-0.23%
2019/02/19	0	0.00	1	10.25	10.25	-1	429	-0.23%
2019/02/18	0	0.00	1	10.35	10.25	-1	424	-0.24%
2019/02/15	0	0.00	1	10.30	10.25	-1	418	-0.24%
2019/02/12	0	0.00	1	10.20	10.20	-1	409	-0.24%
2019/02/11	0	0.00	1	10.15	10.15	-1	405	-0.25%
2019/01/22	0	0.00	24	10.21	10.15	-24	405	-5.91%
2019/01/21	40	10.35	0	0.00	10.20	40	404	9.89%
2019/01/16	0	0.00	5	10.25	10.25	-5	399	-1.25%
2019/01/15	5	10.30	0	0.00	10.25	5	396	1.26%
2019/01/03	0	0.00	5	9.95	9.99	-5	382	-1.31%
2019/01/02	5	10.00	0	0.00	9.99	5	389	1.29%
2018/12/26	10	10.00	10	9.97	10.00	0	396	0.00%
2018/12/25	0	0.00	1	10.00	10.00	-1	392	-0.25%
2018/12/14	1	10.20	0	0.00	10.20	1	393	0.25%
2018/12/11	1	10.15	0	0.00	10.15	1	349	0.29%
2018/12/10	0	0.00	1	10.35	10.30	-1	340	-0.29%
2018/12/07	2	10.75	0	0.00	10.65	2	324	0.62%
2018/12/03	0	0.00	1	10.15	10.15	-1	202	-0.49%
2018/11/29	0	0.00	0.2	10.10	10.20	-0.2	183	-0.09%
2018/10/09	4	9.99	0	0.00	10.25	4	231	1.73%
2018/09/07	0	0.00	2	10.25	10.25	-2	265	-0.75%
2018/07/16	5	10.75	0	0.00	10.75	5	575	0.87%
2018/06/27	0	0.00	5	10.95	10.95	-5	583	-0.86%
2018/06/21	0	0.00	2	10.80	10.80	-2	584	-0.34%
2018/06/13	0	0.00	5	10.95	10.95	-5	585	-0.85%
2018/06/12	0	0.00	5	10.95	11.10	-5	580	-0.86%
2018/06/11	12	11.25	0	0.00	11.15	12	555	2.16%
2018/05/30	0	0.00	3	10.60	10.60	-3	468	-0.64%
2018/05/24	8	11.19	0	0.00	11.00	8	446	1.79%
2018/04/11	0	0.00	3	10.75	10.70	-3	592	-0.51%
2018/03/31	0	0.00	1	10.65	10.60	-1	625	-0.16%
2018/03/29	0	0.00	2	10.55	10.50	-2	653	-0.31%
2018/03/26	2	10.30	0	0.00	10.35	2	779	0.26%
2018/03/22	0	0.00	80	10.53	10.45	-80	802	-9.97%
2018/03/19	0	0.00	4	10.70	10.65	-4	952	-0.42%
2018/03/16	1	10.60	0	0.00	10.65	1	1,059	0.09%
2018/03/09	0	0.00	2	10.50	10.45	-2	1,130	-0.18%
2018/03/08	2	10.45	0	0.00	10.50	2	1,132	0.18%
2018/03/07	0	0.00	2	10.55	10.45	-2	1,135	-0.18%
2018/03/06	0	0.00	3	10.58	10.60	-3	1,146	-0.26%
2018/03/05	88	10.81	0	0.00	10.70	88	1,146	7.68%
2018/02/27	0	0.00	1	10.60	10.40	-1	1,209	-0.08%
2018/02/09	2	10.10	0	0.00	10.05	2	1,208	0.17%
2018/02/08	2	10.50	0	0.00	10.40	2	1,196	0.17%
2018/02/06	0	0.00	20	10.73	10.65	-20	1,181	-1.69%
2018/01/23	5	11.60	0	0.00	11.60	5	1,218	0.41%
2018/01/22	1	11.60	0	0.00	11.60	1	1,219	0.08%
2018/01/18	4	11.85	0	0.00	11.85	4	1,219	0.33%
2018/01/15	0	0.00	15	12.10	11.95	-15	1,262	-1.19%
2018/01/11	2	11.85	0	0.00	11.85	2	1,247	0.16%
2018/01/10	15	11.92	5	12.05	11.85	10	1,244	0.80%
2018/01/09	9	12.09	35	12.19	12.00	-26	1,234	-2.11%
2018/01/08	5	12.15	5	12.30	12.10	0	1,213	0.00%
2018/01/05	5	12.25	1	12.25	12.25	4	1,193	0.34%
2018/01/03	1	11.75	0	0.00	11.80	1	1,130	0.09%
2018/01/02	7	11.84	0	0.00	11.80	7	1,167	0.60%