毅嘉 (2402)-元富-高雄券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
38.20
漲跌
▼0.15
漲幅
-0.39%
成交量
1,436張
產業
上市電子零組件類股
341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

毅嘉 (2402)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0	0.00	2	38.15	38.20	-2	6,574	-0.03%
2024/12/18	0	0.00	1	37.80	38.10	-1	6,683	-0.01%
2024/12/17	4	37.64	0	0.00	37.70	4	6,732	0.06%
2024/12/13	0	0.00	1	37.95	38.15	-1	6,812	-0.01%
2024/12/11	1	38.70	0	0.00	38.70	1	6,948	0.01%
2024/12/10	2	39.33	1	39.25	39.20	1	7,010	0.01%
2024/12/09	2.3	39.17	1	39.20	39.45	1.3	7,235	0.02%
2024/12/06	3	40.35	0	0.00	40.25	3	7,368	0.04%
2024/12/05	2	40.60	0	0.00	40.35	2	7,458	0.03%
2024/12/02	4	41.44	3	41.58	40.90	1	8,213	0.01%
2024/11/29	1	41.20	0	0.00	41.40	1	8,502	0.01%
2024/11/28	4	41.01	0	0.00	40.60	4	8,758	0.05%
2024/11/27	3	41.72	1	42.50	41.60	2	9,014	0.02%
2024/11/26	2	43.20	3.1	43.21	43.05	-1.1	9,619	-0.01%
2024/11/25	0	43.30	8	42.97	43.05	-8	10,423	-0.08%
2024/11/22	0	0.00	1	41.65	41.45	-1	11,449	-0.01%
2024/11/21	1	40.70	1	40.80	40.70	0	11,771	0.00%
2024/11/18	2	39.65	0	0.00	39.75	2	12,047	0.02%
2024/11/14	4	40.40	0	0.00	40.15	4	12,102	0.03%
2024/11/12	1	40.75	0	0.00	40.55	1	12,157	0.01%
2024/11/11	1	40.95	0	0.00	41.60	1	12,180	0.01%
2024/11/05	0	0.00	1	40.85	41.30	-1	12,430	-0.01%
2024/11/04	1	40.40	0	0.00	40.30	1	12,630	0.01%
2024/10/30	3	40.40	1	41.00	40.30	2	13,002	0.02%
2024/10/29	1	41.50	7	40.96	41.10	-6	13,097	-0.05%
2024/10/28	7	41.06	0	0.00	41.05	7	13,123	0.05%
2024/10/25	5	42.11	0	0.00	42.10	5	13,095	0.04%
2024/10/24	13	43.12	0	0.00	42.55	13	13,197	0.10%
2024/10/21	9	43.49	0	0.00	43.35	9	13,529	0.07%
2024/10/18	28	44.49	2	43.85	43.85	26	13,953	0.19%
2024/10/17	8	45.85	24.1	45.92	46.10	-16.1	13,982	-0.11%
2024/10/16	1	43.30	20	43.90	43.85	-19	14,568	-0.13%
2024/10/15	15	43.68	10	44.76	43.45	5	14,686	0.03%
2024/10/14	1	43.05	2	43.98	44.40	-1	14,726	-0.01%
2024/10/11	7	43.81	0	0.00	43.50	7	14,865	0.05%
2024/10/09	21	44.74	22	45.07	44.35	-1	14,835	-0.01%
2024/10/08	8	43.97	27	44.31	43.85	-19	14,561	-0.13%
2024/10/07	36	44.03	29	44.27	43.00	7	14,349	0.05%
2024/10/04	7.1	41.47	5	42.76	42.90	2.1	14,030	0.01%
2024/10/01	0	0.00	6	42.39	42.95	-6	14,083	-0.04%
2024/09/30	5	41.35	0	0.00	41.25	5	14,188	0.04%
2024/09/27	2	42.00	0	0.00	42.05	2	14,972	0.01%
2024/09/26	1	42.50	3	42.93	42.40	-2	15,667	-0.01%
2024/09/25	17	43.09	14	42.71	43.00	3	15,603	0.02%
2024/09/24	3	41.25	2.2	41.64	41.65	0.8	15,455	0.01%
2024/09/19	1	41.30	2	41.35	41.35	-1	15,487	-0.01%
2024/09/18	4	41.04	1	41.75	40.55	3	15,442	0.02%
2024/09/16	1	41.90	2	41.95	41.60	-1	15,385	-0.01%
2024/09/13	11	41.54	7	41.54	41.50	4	15,392	0.03%
2024/09/12	3	41.87	1	42.30	41.95	2	15,323	0.01%
2024/09/11	4	40.55	0	0.00	40.40	4	15,222	0.03%
2024/09/10	7	41.17	3	41.53	41.00	4	15,186	0.03%
2024/09/09	0	0.00	22.4	41.34	41.95	-22.4	14,965	-0.15%
2024/09/06	0	0.00	6	40.40	40.25	-6	14,776	-0.04%
2024/09/05	14	42.10	18	41.47	40.20	-4	14,668	-0.03%
2024/09/04	27	41.47	0.1	41.85	41.80	26.9	14,408	0.19%
2024/09/03	54	44.78	52	44.68	43.85	2	14,087	0.01%
2024/09/02	12	44.85	5	45.25	44.25	7	13,922	0.05%
2024/08/30	3	45.45	0	0.00	45.50	3	13,609	0.02%
2024/08/29	11.1	46.80	5	46.17	46.05	6.1	13,406	0.05%
2024/08/28	4	46.49	18	46.06	46.00	-14	13,204	-0.11%
2024/08/27	31	45.80	39	45.94	45.90	-8	12,545	-0.06%
2024/08/26	25	45.18	29	44.96	44.10	-4	11,742	-0.03%
2024/08/23	6	39.18	26	41.82	43.90	-20	10,650	-0.19%
2024/08/22	0	40.05	6	39.95	39.95	-6	10,353	-0.06%
2024/08/21	10	38.59	5	39.40	38.75	5	10,256	0.05%
2024/08/20	4	39.15	23	39.22	39.00	-19	10,226	-0.19%
2024/08/19	1	38.80	0	0.00	38.40	1	10,138	0.01%
2024/08/16	0	0.00	10	38.50	38.05	-10	10,114	-0.10%
2024/08/15	16	37.48	2	38.20	38.00	14	10,102	0.14%
2024/08/14	2	37.85	0	0.00	37.80	2	10,086	0.02%
2024/08/13	5	37.55	10	38.50	38.75	-5	9,976	-0.05%
2024/08/12	3	37.60	0	0.00	37.65	3	9,925	0.03%
2024/08/09	3	38.33	4	38.66	37.95	-1	9,878	-0.01%
2024/08/08	2	36.40	4	37.20	36.80	-2	9,801	-0.02%
2024/08/07	0	0.00	8	36.82	37.10	-8	9,743	-0.08%
2024/08/06	6	34.89	2	35.38	35.05	4	9,645	0.04%
2024/08/05	20	36.71	1	37.75	36.00	19	9,462	0.20%
2024/08/02	15	40.12	2	41.60	40.00	13	9,342	0.14%
2024/08/01	0	0.00	15	41.35	41.70	-15	9,115	-0.16%
2024/07/31	0	0.00	11	39.86	40.20	-11	8,978	-0.12%
2024/07/30	6	37.20	7	38.16	38.85	-1	8,917	-0.01%
2024/07/29	17	38.59	1	37.85	38.10	16	8,858	0.18%
2024/07/26	4	38.65	6	40.03	40.55	-2	8,713	-0.02%
2024/07/23	2	39.85	7	40.72	39.90	-5	8,597	-0.06%
2024/07/22	16	39.32	1	39.40	39.20	15	8,441	0.18%
2024/07/19	9	41.19	12	40.73	40.40	-3	8,194	-0.04%
2024/07/18	6	43.23	65	43.19	44.15	-59	7,664	-0.77%
2024/07/17	110	44.01	121	44.51	44.00	-11	7,184	-0.15%	大買/大賣/
2024/07/16	0	0.00	37.3	41.91	42.20	-37.3	6,004	-0.62%
2024/07/15	6.2	38.43	3	39.60	38.40	3.2	5,948	0.05%
2024/07/12	5	39.25	21.1	38.64	39.10	-16.1	5,777	-0.28%
2024/07/11	4	38.11	10	38.07	38.10	-6	5,566	-0.11%
2024/07/10	10	37.90	10	37.55	37.15	0	5,662	0.00%
2024/07/09	8	36.23	7	36.20	36.60	1	5,603	0.02%
2024/07/08	1	36.80	3	38.00	36.90	-2	5,494	-0.04%
2024/07/05	3	37.67	4	37.63	38.00	-1	5,396	-0.02%
2024/07/04	4	36.66	0	0.00	36.60	4	5,243	0.08%
2024/07/03	18.1	38.23	15.1	39.22	37.35	3	5,362	0.06%
2024/07/02	7	37.86	21	37.89	38.25	-14	4,671	-0.30%
2024/07/01	4	34.80	0	0.00	34.80	4	3,988	0.10%
2024/06/28	10	35.66	7.2	35.55	35.30	2.9	4,163	0.07%
2024/06/27	4	35.25	1	35.85	35.25	3	4,229	0.07%
2024/06/26	1	36.20	8	36.22	35.60	-7	4,274	-0.16%
2024/06/25	1	35.90	3	35.68	35.85	-2	4,293	-0.05%
2024/06/20	0	0.00	2	35.75	35.75	-2	4,279	-0.05%
2024/06/17	0	0.00	3	35.63	35.60	-3	4,247	-0.07%
2024/06/14	2	34.90	0	0.00	34.90	2	4,211	0.05%
2024/06/11	0	0.00	0	34.95	34.55	0	4,219	0.00%
2024/06/03	2	35.53	1	35.75	35.80	1	4,352	0.02%
2024/05/31	0	0.00	1	34.55	34.60	-1	4,281	-0.02%
2024/05/29	0	0.00	1	36.00	35.30	-1	4,434	-0.02%
2024/05/28	0	0.00	11	35.55	35.50	-11	4,419	-0.25%
2024/05/27	1	35.00	4	34.83	35.00	-3	4,393	-0.07%
2024/05/24	0	0.00	1	34.30	34.30	-1	4,550	-0.02%
2024/05/23	3	33.77	0	0.00	33.60	3	4,594	0.07%
2024/05/22	0	0.00	1.5	34.13	33.90	-1.5	4,613	-0.03%
2024/05/21	1	33.40	1	33.95	34.20	0	4,652	0.00%
2024/05/17	0	0.00	1	33.45	33.40	-1	4,662	-0.02%
2024/05/14	1	33.15	0	0.00	33.10	1	4,869	0.02%
2024/05/13	2	33.30	0	0.00	32.90	2	4,893	0.04%
2024/05/09	5	34.15	5	34.35	33.80	0	4,961	0.00%
2024/05/08	0	34.45	11	34.03	34.65	-11	4,922	-0.22%
2024/05/07	0	0.00	1	34.00	33.70	-1	4,868	-0.02%
2024/05/06	1	33.35	0	0.00	33.45	1	4,879	0.02%
2024/05/03	1	33.45	3	33.83	33.30	-2	4,889	-0.04%
2024/05/02	3	33.58	2	33.78	33.50	1	4,872	0.02%
2024/04/30	2	33.00	1	33.20	33.20	1	4,852	0.02%
2024/04/29	0	0.00	3	32.57	32.40	-3	4,831	-0.06%
2024/04/26	2	32.10	2	32.35	32.10	0	4,827	0.00%
2024/04/25	2	32.10	2	32.33	32.10	0	4,830	0.00%
2024/04/24	2	32.20	1	32.35	32.10	1	4,832	0.02%
2024/04/23	11	32.27	1	32.40	31.90	10	4,825	0.21%
2024/04/22	5	32.39	0	32.95	31.85	5	4,827	0.10%
2024/04/19	10	33.00	0	0.00	32.90	10	4,760	0.21%
2024/04/18	1	33.85	0	0.00	33.80	1	4,644	0.02%
2024/04/16	26	34.06	5	34.10	33.90	21	4,692	0.45%
2024/04/11	2	34.80	0	0.00	34.80	2	4,591	0.04%
2024/04/10	2	35.15	0	0.00	35.00	2	4,600	0.04%
2024/04/09	9	36.63	12	36.83	35.45	-3	4,557	-0.07%
2024/04/08	0	0.00	14	36.47	36.35	-14	4,245	-0.33%
2024/04/03	3	35.90	8	36.20	35.65	-5	4,116	-0.12%
2024/04/02	0	0.00	7	36.39	35.60	-7	4,039	-0.17%
2024/04/01	1	36.30	29	36.12	35.95	-28	3,891	-0.72%
2024/03/29	0	0.00	2	35.10	35.15	-2	4,142	-0.05%
2024/03/27	1	33.65	0	0.00	33.60	1	4,325	0.02%
2024/03/26	2	33.50	0	0.00	33.40	2	4,336	0.05%
2024/03/25	0	34.35	0	0.00	34.20	0	4,338	0.00%
2024/03/22	3	34.05	0	0.00	34.10	3	4,448	0.07%
2024/03/20	10	33.30	1	34.05	33.90	9	4,734	0.19%
2024/03/19	0.3	33.40	0	0.00	33.30	0.3	5,103	0.00%
2024/03/18	0	0.00	1	33.30	33.45	-1	5,337	-0.02%
2024/03/15	1	33.30	0	0.00	33.30	1	6,059	0.02%
2024/03/13	1.3	34.07	1	34.30	33.80	0.3	6,707	0.00%
2024/03/12	1	34.50	1	34.50	34.50	0	6,883	0.00%
2024/03/11	1	33.80	0	0.00	33.70	1	7,008	0.01%
2024/03/07	10.5	34.57	0	0.00	34.25	10.5	7,065	0.15%
2024/03/06	1	35.10	0	0.00	34.85	1	7,354	0.01%
2024/03/05	3	35.10	1	35.10	35.10	2	7,446	0.03%
2024/03/04	5	35.70	8	35.84	35.40	-3	7,491	-0.04%
2024/03/01	2.5	34.57	0	0.00	34.10	2.5	7,620	0.03%
2024/02/29	7	34.80	0	0.00	34.65	7	7,631	0.09%
2024/02/27	14	36.17	15	35.53	35.10	-1	7,625	-0.01%
2024/02/26	1	35.55	0	0.00	35.45	1	7,508	0.01%
2024/02/23	3.5	34.79	0	0.00	34.60	3.5	7,567	0.05%
2024/02/20	1	35.90	0	0.00	35.30	1	8,822	0.01%
2024/02/19	0	35.93	2	36.35	35.65	-2	9,151	-0.02%
2024/02/16	0	35.75	5	35.61	35.80	-5	9,285	-0.05%
2024/02/15	0	0.00	7	34.35	34.50	-7	9,842	-0.07%
2024/02/05	0	0.00	11	33.96	34.00	-11	10,386	-0.11%
2024/02/02	11	34.59	0	0.00	34.40	11	10,466	0.11%
2024/01/30	1	34.75	1	34.50	34.30	0	10,438	0.00%
2024/01/24	0	34.65	0	0.00	34.20	0	10,554	0.00%
2024/01/23	0	0.00	1	34.05	34.25	-1	10,619	-0.01%
2024/01/22	2	34.10	3	34.08	34.05	-1	10,641	-0.01%
2024/01/19	0	0.00	1	33.45	33.60	-1	10,699	-0.01%
2024/01/17	16	33.57	13	34.20	33.20	3	10,847	0.03%
2024/01/16	1	33.90	0	0.00	33.95	1	10,913	0.01%
2024/01/15	19	33.80	0	0.00	33.95	19	11,261	0.17%
2024/01/12	15	33.72	0	0.00	33.55	15	11,335	0.13%
2024/01/11	1	33.95	0	0.00	33.90	1	11,418	0.01%
2024/01/10	4	33.70	0	0.00	34.00	4	11,567	0.03%
2024/01/09	6	34.30	32	34.22	34.20	-26	11,610	-0.22%
2024/01/05	0	0.00	2	35.65	35.45	-2	11,684	-0.02%
2024/01/04	0	0.00	1	35.70	35.30	-1	11,679	-0.01%
2024/01/03	5	35.42	0	0.00	35.35	5	11,787	0.04%
2023/12/28	13	36.02	1	35.70	35.70	12	11,911	0.10%
2023/12/27	5	36.03	2	35.95	35.95	3	12,140	0.02%
2023/12/26	16	36.56	13	37.32	36.30	3	12,336	0.02%
2023/12/25	4	36.45	11	36.67	36.25	-7	12,057	-0.06%
2023/12/22	2	35.80	10	36.06	35.70	-8	11,921	-0.07%
2023/12/21	4	34.74	1	34.85	34.75	3	11,818	0.03%
2023/12/20	2	35.18	1	35.55	35.20	1	11,894	0.01%
2023/12/19	9.2	35.58	1	35.35	35.05	8.2	11,985	0.07%
2023/12/18	6.3	36.71	13	37.15	36.40	-6.7	11,987	-0.06%
2023/12/15	14	36.79	5	37.03	36.60	9	12,010	0.07%
2023/12/14	6	37.02	17	37.52	37.40	-11	12,048	-0.09%
2023/12/13	28	36.33	1	37.30	36.20	27	11,857	0.23%
2023/12/12	35	37.22	19	37.86	37.25	16	11,840	0.14%
2023/12/11	9	36.90	56	37.33	36.80	-47	11,383	-0.41%
2023/12/08	0	0.00	2	36.20	35.85	-2	11,044	-0.02%
2023/12/07	19	36.24	10	36.82	35.70	9	11,208	0.08%
2023/12/06	4	36.11	5	36.18	36.25	-1	11,327	-0.01%
2023/12/05	0	0.00	1	34.90	34.85	-1	11,773	-0.01%
2023/12/04	5	35.54	1	35.35	35.30	4	12,046	0.03%
2023/12/01	9	36.56	11	36.71	36.45	-2	12,302	-0.02%
2023/11/30	2	35.13	0	0.00	35.85	2	12,638	0.02%
2023/11/29	0	0.00	2	36.00	35.60	-2	14,290	-0.01%
2023/11/28	1	35.20	4	35.83	36.10	-3	16,522	-0.02%
2023/11/27	10	34.90	0	0.00	34.55	10	18,845	0.05%
2023/11/24	0	0.00	1	35.40	35.40	-1	19,804	-0.01%
2023/11/22	20	36.25	0	0.00	36.15	20	20,293	0.10%
2023/11/21	9	36.23	8	36.65	36.35	1	20,368	0.00%
2023/11/20	6	36.23	10	36.85	36.60	-4	20,319	-0.02%
2023/11/17	10	35.81	15	35.95	36.00	-5	20,059	-0.02%
2023/11/16	2	34.60	16	34.80	34.70	-14	19,517	-0.07%
2023/11/15	5	34.15	0	0.00	33.95	5	19,319	0.03%
2023/11/14	21	34.18	8	34.98	34.50	13	19,673	0.07%
2023/11/13	14	34.78	33	35.51	35.45	-19	19,395	-0.10%
2023/11/10	6	32.40	0	0.00	32.50	6	19,237	0.03%
2023/11/08	7	32.94	0	0.00	32.75	7	19,454	0.04%
2023/11/07	0	0.00	1	32.85	32.95	-1	19,741	-0.01%
2023/11/06	1	33.30	1	33.15	33.25	0	20,021	0.00%
2023/11/03	1	33.60	11	33.63	32.80	-10	20,326	-0.05%
2023/11/02	5	32.95	0	0.00	32.85	5	20,519	0.02%
2023/11/01	0	0.00	1	32.45	32.55	-1	20,707	0.00%
2023/10/31	3	32.93	1	32.90	32.60	2	20,984	0.01%
2023/10/27	4	33.73	4	34.30	33.85	0	22,135	0.00%
2023/10/26	8	34.35	0	0.00	34.00	8	22,498	0.04%
2023/10/25	0	0.00	3	35.63	35.40	-3	22,754	-0.01%
2023/10/24	2	35.28	0	0.00	35.50	2	22,794	0.01%
2023/10/23	23	35.77	13	35.95	34.95	10	22,825	0.04%
2023/10/20	8	34.19	5	34.00	34.55	3	22,581	0.01%
2023/10/19	11	34.81	0	0.00	34.95	11	22,606	0.05%
2023/10/18	13	35.15	32	35.49	35.15	-19	22,640	-0.08%
2023/10/17	1	36.30	0	0.00	35.95	1	22,734	0.00%
2023/10/16	7	36.31	11	36.82	36.45	-4	22,783	-0.02%
2023/10/13	11	37.31	6	37.40	37.10	5	23,006	0.02%
2023/10/12	3	37.83	0	0.00	37.90	3	23,212	0.01%
2023/10/11	17	37.59	2	38.80	37.40	15	23,273	0.06%
2023/10/06	6	38.76	1	39.40	38.50	5	23,294	0.02%
2023/10/05	4	39.64	6	39.48	39.20	-2	23,358	-0.01%
2023/10/04	7	39.29	2	39.30	39.20	5	23,520	0.02%
2023/10/03	42	41.08	58	40.84	39.95	-16	23,585	-0.07%
2023/10/02	22	41.90	23	41.35	41.10	-1	23,642	0.00%
2023/09/28	0	40.80	2	40.35	40.25	-2	23,908	-0.01%
2023/09/27	4	39.30	1	39.45	39.60	3	25,294	0.01%
2023/09/26	16	39.88	5	39.20	39.10	11	25,951	0.04%
2023/09/25	1	40.20	2	39.93	40.10	-1	26,339	0.00%
2023/09/22	13	39.04	8	39.22	39.05	5	26,473	0.02%
2023/09/21	6	38.54	6	38.75	38.70	0	26,444	0.00%
2023/09/20	6	40.18	2	39.95	39.40	4	26,393	0.02%
2023/09/19	5	40.69	1	41.35	40.25	4	26,360	0.02%
2023/09/18	28	41.60	1	41.90	41.00	27	26,212	0.10%
2023/09/15	13	42.06	5	41.96	42.25	8	26,097	0.03%
2023/09/14	18	41.89	14	41.73	41.65	4	25,945	0.02%
2023/09/13	4	41.71	20	42.05	41.70	-16	25,774	-0.06%
2023/09/12	20	41.71	2	42.08	41.70	18	25,605	0.07%
2023/09/11	6	42.67	4	42.89	41.85	2	25,420	0.01%
2023/09/08	31	44.85	26	44.97	43.75	5	25,207	0.02%
2023/09/07	3	44.85	21	44.15	44.30	-18	24,701	-0.07%
2023/09/06	6	46.05	9	45.57	45.30	-3	24,540	-0.01%
2023/09/05	9	46.31	4	46.23	45.70	5	24,342	0.02%
2023/09/04	20.3	46.83	24	46.93	47.20	-3.7	23,895	-0.02%
2023/09/01	32.2	47.57	23	47.78	47.45	9.1	22,551	0.04%
2023/08/31	74	44.83	127	45.28	46.95	-53	21,357	-0.25%	大賣/
2023/08/30	8	41.74	62	40.75	42.70	-54	19,004	-0.28%
2023/08/29	12	38.93	33	38.81	38.85	-21	18,203	-0.12%
2023/08/28	40	37.81	2	37.75	37.70	38	17,945	0.21%
2023/08/25	1	38.65	16	38.59	38.50	-15	17,853	-0.08%
2023/08/24	1	37.45	0	0.00	37.85	1	17,823	0.01%
2023/08/23	20	37.88	8	37.92	37.50	12	17,765	0.07%
2023/08/22	10	36.99	5	36.98	36.80	5	17,699	0.03%
2023/08/21	30	37.19	1	37.85	36.85	29	17,862	0.16%
2023/08/18	38	38.51	49	38.09	37.60	-11	18,033	-0.06%
2023/08/17	12	37.90	60	39.07	39.15	-48	17,727	-0.27%
2023/08/16	32	38.11	14	37.91	38.20	18	17,444	0.10%
2023/08/15	0	0.00	5	37.02	36.90	-5	17,176	-0.03%
2023/08/14	3	36.02	0	0.00	35.65	3	17,247	0.02%
2023/08/11	15	36.91	41	37.05	36.90	-26	17,764	-0.15%
2023/08/10	31	36.42	5	36.24	35.95	26	17,667	0.15%
2023/08/09	6	36.81	14	37.81	37.50	-8	17,490	-0.05%
2023/08/08	1	37.25	4	37.55	36.50	-3	17,362	-0.02%
2023/08/07	11	36.64	3	37.03	37.40	8	17,270	0.05%
2023/08/04	1	35.10	6	36.35	37.30	-5	17,126	-0.03%
2023/08/02	26	37.48	14.5	37.42	36.35	11.5	17,159	0.07%
2023/08/01	0	0.00	4	36.58	36.55	-4	16,528	-0.02%
2023/07/31	21	36.22	5	37.12	35.35	16	16,231	0.10%
2023/07/28	64	35.72	59	35.81	36.70	5	15,898	0.03%
2023/07/27	29	35.33	5	35.24	35.25	24	15,663	0.15%
2023/07/26	4	34.95	2	34.40	34.20	2	15,724	0.01%
2023/07/25	4	34.88	6	35.20	35.10	-2	16,067	-0.01%
2023/07/24	4	34.34	4	34.46	34.55	0	16,068	0.00%
2023/07/21	25	34.60	29	35.01	35.05	-4	16,015	-0.02%
2023/07/20	4	34.68	18	34.91	35.40	-14	16,035	-0.09%
2023/07/19	5	33.62	4	33.83	33.05	1	15,884	0.01%
2023/07/18	51	35.68	23	35.82	34.25	28	15,900	0.18%
2023/07/17	11	35.43	3	35.73	35.35	8	15,865	0.05%
2023/07/14	0	0.00	3	34.63	34.85	-3	15,878	-0.02%
2023/07/13	2	34.63	1	35.25	34.10	1	15,907	0.01%
2023/07/12	8	34.56	5	35.09	34.50	3	15,963	0.02%
2023/07/11	1	35.00	10	34.81	35.00	-9	16,501	-0.05%
2023/07/10	0	0.00	2	35.55	35.00	-2	16,893	-0.01%
2023/07/07	8	35.28	13	34.79	35.05	-5	16,944	-0.03%
2023/07/06	49.3	36.91	45	36.51	35.75	4.3	16,811	0.03%
2023/07/05	60.2	36.12	90.2	36.33	37.45	-30	16,687	-0.18%
2023/07/04	40	35.19	39	35.67	36.75	1	15,281	0.01%
2023/07/03	58	33.73	46	33.63	33.45	12	14,893	0.08%
2023/06/30	11	32.20	5	32.62	32.70	6	14,563	0.04%
2023/06/29	0	0.00	16	31.45	31.65	-16	14,446	-0.11%
2023/06/28	10	30.95	16	31.34	30.65	-6	14,547	-0.04%
2023/06/27	6	30.20	5	30.95	30.55	1	14,836	0.01%
2023/06/26	1	31.10	1	30.90	31.00	0	15,116	0.00%
2023/06/21	2	31.65	2	31.73	31.65	0	16,214	0.00%
2023/06/20	2	31.15	1	31.50	31.50	1	18,262	0.01%
2023/06/19	2	31.35	0	0.00	31.20	2	19,040	0.01%
2023/06/15	1	31.10	8	31.13	31.35	-7	19,785	-0.04%
2023/06/14	48	31.19	35	31.07	31.00	13	19,886	0.07%
2023/06/13	4	31.19	3	31.27	30.95	1	20,017	0.00%
2023/06/12	6	31.52	0	0.00	30.85	6	20,322	0.03%
2023/06/09	22	30.96	25	31.13	31.60	-3	20,295	-0.01%
2023/06/08	34	31.27	29	31.24	31.05	5	20,356	0.02%
2023/06/07	7	31.45	29	31.09	31.15	-22	20,440	-0.11%
2023/06/06	49	33.43	11	33.20	31.95	38	20,090	0.19%
2023/06/05	5	33.85	7	35.24	35.50	-2	18,963	-0.01%
2023/06/02	0	0.00	30	31.43	32.30	-30	18,786	-0.16%
2023/06/01	5	29.25	1	29.30	29.40	4	18,659	0.02%
2023/05/31	9	29.06	2	29.10	28.90	7	18,575	0.04%
2023/05/30	2	28.65	5	28.82	28.85	-3	18,482	-0.02%
2023/05/29	2	28.43	1	28.65	28.70	1	18,362	0.01%
2023/05/26	1	27.60	0	0.00	27.65	1	18,216	0.01%
2023/05/25	39	28.82	27	28.33	28.20	12	18,100	0.07%
2023/05/24	38	29.40	20	29.31	29.45	18	17,831	0.10%
2023/05/23	7	28.46	14	28.80	28.95	-7	17,510	-0.04%
2023/05/22	3	27.53	9	27.83	28.15	-6	17,279	-0.03%
2023/05/19	25	27.51	14	27.26	27.20	11	17,177	0.06%
2023/05/18	9	27.68	16	27.85	27.50	-7	17,031	-0.04%
2023/05/17	33	29.03	41	28.90	27.95	-8	16,818	-0.05%
2023/05/16	4	29.02	3	28.92	28.65	1	16,128	0.01%
2023/05/15	0	0.00	1	28.90	28.25	-1	15,914	-0.01%
2023/05/12	0	28.90	11	28.59	28.90	-11	15,819	-0.07%
2023/05/11	2	27.70	0	0.00	27.60	2	15,633	0.01%
2023/05/10	7	28.41	3	28.55	28.70	4	15,490	0.03%
2023/05/09	13	28.82	5	28.59	28.30	8	15,422	0.05%
2023/05/08	12	28.97	30	28.91	29.05	-18	15,075	-0.12%
2023/05/05	22	27.55	6	27.63	27.55	16	14,817	0.11%
2023/05/04	13	27.49	8	27.34	27.30	5	14,790	0.03%
2023/05/03	33	27.89	7	27.73	27.80	26	14,691	0.18%
2023/05/02	3	27.97	5	28.71	27.90	-2	14,583	-0.01%
2023/04/28	22	28.78	39	28.58	28.35	-17	14,402	-0.12%
2023/04/27	1	27.55	5	28.12	28.35	-4	13,940	-0.03%
2023/04/26	1	27.15	0	0.00	27.45	1	13,822	0.01%
2023/04/25	5	27.80	4	27.63	27.50	1	13,773	0.01%
2023/04/24	2	27.73	2	28.10	28.20	0	13,620	0.00%
2023/04/21	9	27.52	4	27.49	27.15	5	13,523	0.04%
2023/04/20	9	29.22	7	29.00	28.05	2	13,359	0.01%
2023/04/19	2	28.40	9	28.61	29.15	-7	13,065	-0.05%
2023/04/18	9	27.84	10	27.96	27.55	-1	12,729	-0.01%
2023/04/17	30	27.78	15	27.76	27.80	15	12,594	0.12%
2023/04/14	27	29.36	64	29.42	28.45	-37	12,356	-0.30%
2023/04/13	12	28.73	9	28.56	28.45	3	11,708	0.03%
2023/04/12	3	27.72	15	27.71	27.90	-12	11,113	-0.11%
2023/04/11	15	27.11	12	27.07	27.30	3	10,935	0.03%
2023/04/10	32	27.98	16.1	27.68	27.60	15.9	10,778	0.15%
2023/04/07	7	26.91	8	26.90	26.75	-1	10,380	-0.01%
2023/04/06	24.1	27.16	20	27.26	27.25	4.1	10,281	0.04%
2023/03/31	5	26.62	2	26.65	26.65	3	9,952	0.03%
2023/03/30	1	26.60	1	26.50	26.80	0	9,795	0.00%
2023/03/29	6	26.43	7	26.69	26.35	-1	9,680	-0.01%
2023/03/28	9	26.21	5	26.62	26.30	4	9,525	0.04%
2023/03/27	3	27.50	7	27.69	27.35	-4	9,203	-0.04%
2023/03/24	37	27.87	47	28.01	28.00	-10	8,878	-0.11%
2023/03/23	79	27.42	79	27.51	27.55	0	7,866	0.00%
2023/03/22	19	25.68	48	26.43	26.75	-29	5,732	-0.51%
2023/03/21	41	23.61	8	23.41	24.35	33	4,907	0.67%
2023/03/20	5	21.74	1	21.90	22.15	4	4,181	0.10%
2023/03/17	7	21.66	0	0.00	21.55	7	4,058	0.17%
2023/03/16	6	21.67	6	21.82	21.70	0	3,922	0.00%
2023/03/15	11	21.52	11	21.79	21.90	0	3,765	0.00%
2023/03/14	4	20.90	0	0.00	20.70	4	3,442	0.12%
2023/03/13	14	21.15	17	20.40	20.50	-3	3,491	-0.09%
2023/03/10	2	21.23	1	20.75	21.00	1	3,717	0.03%
2023/03/09	0	0.00	10	20.02	20.15	-10	3,635	-0.28%
2023/03/07	5	19.78	0	0.00	19.80	5	3,585	0.14%
2023/03/06	0	0.00	10	19.79	19.80	-10	3,550	-0.28%
2023/03/03	0	0.00	2	19.35	19.25	-2	3,533	-0.06%
2023/03/02	1	19.25	0	0.00	19.00	1	3,546	0.03%
2023/03/01	2	19.33	0	0.00	19.45	2	3,520	0.06%
2023/02/23	0	0.00	1	19.10	19.05	-1	3,634	-0.03%
2023/02/20	2	19.25	0	0.00	19.25	2	3,722	0.05%
2023/02/17	1	18.95	0	0.00	18.90	1	3,718	0.03%
2023/02/16	5	18.85	0	0.00	19.00	5	3,760	0.13%
2023/02/15	0	0.00	1	19.20	18.70	-1	3,843	-0.03%
2023/02/14	1	18.75	0	0.00	18.80	1	3,817	0.03%
2023/02/10	1	18.80	0	0.00	18.60	1	4,006	0.02%
2023/02/09	0	0.00	1	18.55	18.55	-1	4,083	-0.02%
2023/02/08	5	18.75	0	0.00	18.75	5	4,262	0.12%
2023/02/07	10	18.90	0	0.00	18.85	10	4,447	0.22%
2023/02/06	0	0.00	1	18.70	18.70	-1	4,726	-0.02%
2023/01/30	0	0.00	1	17.85	17.80	-1	5,019	-0.02%
2023/01/13	0	0.00	1	17.75	17.60	-1	5,213	-0.02%
2023/01/11	2	17.63	0	0.00	17.60	2	5,446	0.04%
2023/01/06	2	17.78	0	0.00	17.70	2	5,606	0.04%
2022/12/29	3	18.20	3	18.30	18.35	0	5,747	0.00%
2022/12/28	0	0.00	10	18.20	18.15	-10	5,802	-0.17%
2022/12/26	0	0.00	3	18.55	18.50	-3	5,908	-0.05%
2022/12/20	1	18.15	0	0.00	17.80	1	5,933	0.02%
2022/12/19	5	18.40	2	18.55	18.30	3	5,925	0.05%
2022/12/16	11	19.13	0	0.00	18.90	11	5,886	0.19%
2022/12/15	10	19.55	16	19.50	19.55	-6	5,836	-0.10%
2022/12/14	0	0.00	4	19.01	19.05	-4	5,691	-0.07%
2022/12/12	0	0.00	2	18.85	19.05	-2	5,746	-0.03%
2022/12/09	3	19.25	0	0.00	19.05	3	5,803	0.05%
2022/12/07	0	0.00	10	18.75	19.10	-10	6,200	-0.16%
2022/12/05	18	19.48	5	19.60	19.20	13	6,362	0.20%
2022/12/02	39	19.74	27	19.92	19.85	12	6,552	0.18%
2022/12/01	0	0.00	11	18.49	19.05	-11	6,514	-0.17%
2022/11/29	7	17.56	6	17.99	18.10	1	6,396	0.02%
2022/11/25	0	0.00	5	18.23	18.10	-5	6,304	-0.08%
2022/11/24	10	17.50	9	17.68	17.95	1	6,217	0.02%
2022/11/23	8	17.78	0	0.00	17.75	8	6,138	0.13%
2022/11/21	2	18.40	11	18.32	18.35	-9	6,049	-0.15%
2022/11/18	5	17.92	0	0.00	17.60	5	5,927	0.08%
2022/11/17	5	18.00	0	0.00	17.95	5	5,887	0.08%
2022/11/16	5	18.15	0	0.00	17.75	5	5,843	0.09%
2022/11/15	1	18.30	0	0.00	18.30	1	5,767	0.02%
2022/11/14	0	0.00	2	18.65	18.45	-2	5,722	-0.03%
2022/11/11	18	18.67	8	18.80	18.55	10	5,684	0.18%
2022/11/09	1	18.85	0	0.00	19.00	1	5,579	0.02%
2022/11/08	19	18.81	22	18.96	19.00	-3	5,488	-0.05%
2022/11/07	0	0.00	10	19.22	19.10	-10	5,360	-0.19%
2022/11/04	10	19.13	10	19.00	19.30	0	5,225	0.00%
2022/11/03	12	18.70	12	18.77	18.80	0	5,022	0.00%
2022/11/02	9	18.60	14	18.90	18.80	-5	4,812	-0.10%
2022/11/01	13	18.56	19	18.61	18.70	-6	4,474	-0.13%
2022/10/28	0	0.00	0	17.85	17.35	0	4,242	0.00%
2022/10/27	0	0.00	1	17.60	17.90	-1	4,207	-0.02%
2022/10/26	2	17.13	0	0.00	16.95	2	4,138	0.05%
2022/10/25	1	17.90	0	0.00	17.60	1	4,058	0.02%
2022/10/24	5	17.88	12.1	18.01	17.80	-7.1	4,007	-0.18%
2022/10/21	2	17.27	8	17.24	17.00	-6	3,889	-0.15%
2022/10/20	21	17.78	17	17.80	17.50	4	3,828	0.10%
2022/10/19	1	17.41	0	0.00	17.45	1	3,618	0.03%
2022/10/18	1	17.75	0	0.00	17.70	1	3,549	0.03%
2022/10/14	2	18.00	2	17.55	18.00	0	3,377	0.00%
2022/10/13	4	17.38	0	0.00	16.75	4	3,314	0.12%
2022/10/11	1	17.40	1	17.65	17.60	0	3,191	0.00%
2022/10/07	4	17.95	1	17.95	17.95	3	3,163	0.09%
2022/10/06	0	0.00	1	18.05	17.95	-1	3,127	-0.03%
2022/10/05	5	17.79	4	17.65	17.65	1	3,084	0.03%
2022/09/28	2	16.45	2	16.40	16.40	0	2,791	0.00%
2022/09/27	0	0.00	4	16.56	16.95	-4	2,767	-0.14%
2022/09/26	0	0.00	1	16.35	16.20	-1	2,733	-0.04%
2022/09/23	3	17.08	10	16.90	17.00	-7	2,701	-0.26%
2022/09/22	3	17.08	6	17.13	17.35	-3	2,681	-0.11%
2022/09/21	3	16.92	3	16.85	16.85	0	2,643	0.00%
2022/09/20	2	17.18	5	17.34	17.25	-3	2,612	-0.11%
2022/09/19	2	16.88	2	16.85	16.80	0	2,547	0.00%
2022/09/16	2	17.65	2	17.30	17.30	0	2,490	0.00%
2022/09/15	15	18.15	10	17.80	17.85	5	2,403	0.21%
2022/09/14	27	18.34	53	18.37	18.20	-26	2,290	-1.14%
2022/09/13	20	18.08	8	18.04	17.95	12	1,901	0.63%
2022/09/12	16	17.87	19	17.98	17.85	-3	1,695	-0.18%
2022/09/08	27	17.90	23	17.94	18.00	4	1,559	0.26%
2022/09/07	39	17.32	23	17.76	17.90	16	1,181	1.35%
2022/09/06	4	16.10	5	16.75	16.75	-1	709	-0.14%
2022/09/05	1	15.30	0	0.00	15.25	1	510	0.20%
2022/08/25	0	0.00	46	15.91	15.80	-46	495	-9.28%
2022/08/19	0	0.00	10	15.75	15.80	-10	478	-2.09%
2022/08/18	0	0.00	2	15.70	15.70	-2	472	-0.42%
2022/08/17	5	15.60	3	15.60	15.60	2	454	0.44%
2022/08/15	0	0.00	9	15.10	15.10	-9	404	-2.23%
2022/08/05	0	0.00	10	15.15	14.80	-10	377	-2.65%
2022/08/02	1	14.20	0	0.00	14.20	1	363	0.27%
2022/08/01	1	14.35	0	0.00	14.35	1	366	0.27%
2022/07/29	0	0.00	1	14.65	14.40	-1	366	-0.27%
2022/07/26	10	14.65	0	0.00	14.70	10	348	2.87%
2022/07/21	20	14.65	0	0.00	14.75	20	356	5.60%
2022/07/20	0.6	14.80	0	0.00	14.65	0.6	361	0.17%
2022/07/19	20	14.70	0	0.00	14.80	20	362	5.52%
2022/07/12	0.4	14.00	0	0.00	13.90	0.4	371	0.11%
2022/07/01	2	13.90	0	0.00	13.90	2	396	0.50%
2022/06/22	0	0.00	1	14.70	14.75	-1	380	-0.26%
2022/06/21	0	0.00	3	15.07	15.10	-3	381	-0.79%
2022/06/20	1	14.65	2	14.70	14.65	-1	382	-0.26%
2022/06/16	1	15.35	0	0.00	15.30	1	379	0.26%
2022/06/13	1	15.50	0	0.00	15.50	1	381	0.26%
2022/05/17	1	15.15	0	0.00	15.15	1	452	0.22%
2022/05/13	1	14.90	5	14.90	14.85	-4	458	-0.87%
2022/05/12	2	14.73	0	0.00	14.65	2	466	0.43%
2022/05/11	1	15.05	0	0.00	15.10	1	480	0.21%
2022/05/09	1	15.20	0	0.00	15.15	1	506	0.20%
2022/05/06	1	15.35	0	0.00	15.50	1	503	0.20%
2022/05/05	1	15.60	0	0.00	15.65	1	506	0.20%
2022/05/04	1	15.65	0	0.00	15.60	1	515	0.19%
2022/04/20	0	0.00	3	16.30	16.30	-3	547	-0.55%
2022/04/13	1	15.90	0	0.00	15.95	1	581	0.17%
2022/04/11	1	15.85	0	0.00	15.80	1	630	0.16%
2022/04/06	1	15.75	0	0.00	15.75	1	718	0.14%
2022/04/01	1	15.65	0	0.00	15.70	1	732	0.14%
2022/03/28	1	15.85	0	0.00	16.05	1	755	0.13%
2022/03/10	0	0.00	4	16.10	16.10	-4	834	-0.48%
2022/03/08	2	15.80	0	0.00	15.55	2	840	0.24%
2022/03/07	1	16.00	0	0.00	16.05	1	836	0.12%
2022/02/24	1	16.65	0	0.00	16.30	1	853	0.12%
2022/02/15	1	16.85	0	0.00	16.85	1	932	0.11%
2022/02/11	0	0.00	2	17.10	17.10	-2	930	-0.22%
2022/02/10	0	0.00	2	16.90	16.80	-2	909	-0.22%
2022/02/07	2	15.90	0	0.00	16.10	2	891	0.22%
2022/01/26	0	0.00	2	16.00	15.85	-2	892	-0.22%
2022/01/19	1	16.40	0	0.00	16.40	1	900	0.11%
2022/01/13	4	16.31	0	0.00	16.35	4	895	0.45%
2022/01/11	4	16.51	0	0.00	16.40	4	899	0.44%
2022/01/10	1	16.65	0	0.00	16.80	1	890	0.11%
2022/01/05	0	0.00	1	17.45	17.35	-1	865	-0.12%
2022/01/04	1	17.25	7	17.30	17.40	-6	851	-0.70%
2022/01/03	1	16.95	0	0.00	16.95	1	823	0.12%
2021/12/29	2	17.05	0	0.00	17.15	2	826	0.24%
2021/12/28	0	0.00	0.3	17.25	17.30	-0.3	731	-0.04%
2021/12/27	0	0.00	4	17.30	17.35	-4	738	-0.54%
2021/12/24	0	0.00	1	17.20	17.15	-1	742	-0.13%
2021/12/22	2	16.90	0	0.00	16.90	2	743	0.27%
2021/12/20	1	16.75	0	0.00	16.75	1	749	0.13%
2021/12/09	0	0.00	3	17.20	16.95	-3	717	-0.42%
2021/12/07	0	0.00	2	16.70	16.70	-2	695	-0.29%
2021/11/29	2	16.30	0	0.00	16.30	2	715	0.28%
2021/11/26	2	16.50	0	0.00	16.50	2	710	0.28%
2021/11/23	4	16.90	0	0.00	16.85	4	708	0.56%
2021/11/19	4	16.99	0	0.00	16.90	4	708	0.56%
2021/11/16	30	17.00	0	0.00	16.70	30	666	4.50%
2021/11/03	0	0.00	30	16.35	16.35	-30	796	-3.77%
2021/11/01	2	16.50	0	0.00	16.45	2	944	0.21%
2021/10/29	1	16.20	0	0.00	16.20	1	949	0.11%
2021/10/04	12	14.90	5	14.95	14.90	7	1,898	0.37%
2021/09/27	5	16.50	0	0.00	16.45	5	2,163	0.23%
2021/09/24	1	16.25	0	0.00	16.30	1	2,198	0.05%
2021/09/22	19	16.00	0	0.00	16.00	19	2,243	0.85%
2021/09/15	1	16.05	0	0.00	16.05	1	2,371	0.04%
2021/08/24	1	16.80	0	0.00	16.80	1	2,915	0.03%
2021/08/17	1	16.20	0	0.00	16.15	1	2,941	0.03%
2021/08/10	0	0.00	0	17.80	17.50	0	2,947	0.00%
2021/08/09	1	18.05	0	0.00	18.05	1	2,958	0.03%
2021/08/06	2	18.90	0	0.00	18.75	2	2,951	0.07%
2021/08/03	0	0.00	2	19.05	19.00	-2	2,956	-0.07%
2021/07/30	6	19.10	0	0.00	18.85	6	2,998	0.20%
2021/07/29	4	19.25	0	0.00	19.25	4	3,002	0.13%
2021/07/27	1	20.30	0	0.00	20.20	1	3,059	0.03%
2021/07/26	0	0.00	16	20.56	20.70	-16	3,114	-0.51%
2021/07/23	0	0.00	1	20.25	20.10	-1	3,404	-0.03%
2021/07/21	5	19.30	0	0.00	19.15	5	3,477	0.14%
2021/07/16	5	20.30	5	20.10	20.10	0	3,887	0.00%
2021/07/13	3	20.90	0	0.00	19.95	3	4,109	0.07%
2021/07/12	5	20.80	5	20.25	20.30	0	4,051	0.00%
2021/07/09	5	19.75	0	0.00	19.55	5	3,959	0.13%
2021/07/08	1	19.80	0	0.00	19.85	1	3,978	0.03%
2021/07/07	10	19.20	20	19.14	19.20	-10	4,017	-0.25%
2021/07/06	0	0.00	6	19.91	19.65	-6	4,113	-0.15%
2021/07/05	6	20.03	0	0.00	19.95	6	4,146	0.14%
2021/06/28	0	0.00	2	19.50	19.30	-2	4,334	-0.05%
2021/06/25	2	19.20	0	0.00	19.20	2	4,372	0.05%
2021/06/23	2	20.00	3	19.95	19.95	-1	4,363	-0.02%
2021/06/22	2	19.15	18	19.33	19.10	-16	4,258	-0.38%
2021/06/18	6	18.85	0	0.00	18.90	6	4,428	0.14%
2021/06/17	10	18.33	1	18.25	18.30	9	4,760	0.19%
2021/06/09	0	0.00	3	17.75	17.70	-3	5,657	-0.05%
2021/06/08	3	17.60	0	0.00	17.60	3	5,968	0.05%
2021/05/20	5	15.70	0	0.00	15.65	5	6,345	0.08%
2021/05/14	0	0.00	0.1	15.70	15.70	-0.1	6,299	0.00%
2021/05/12	0	0.00	20	15.65	15.75	-20	6,264	-0.32%
2021/05/11	0	0.00	25	17.00	17.05	-25	6,198	-0.40%
2021/05/04	0	0.00	10.1	18.45	18.10	-10.1	6,179	-0.16%
2021/04/29	2	20.55	0	0.00	20.50	2	5,987	0.03%
2021/04/28	15	20.87	0	0.00	21.00	15	5,612	0.27%
2021/04/27	0	0.00	1	20.85	21.00	-1	5,568	-0.02%
2021/04/23	0	0.00	5	20.75	20.70	-5	5,424	-0.09%
2021/04/22	41	21.96	2	22.70	21.00	39	5,370	0.73%
2021/04/21	6	20.93	2	20.95	21.10	4	5,014	0.08%
2021/04/20	10	20.94	6	20.78	20.60	4	4,902	0.08%
2021/04/19	1	20.35	2	20.55	20.55	-1	4,803	-0.02%
2021/04/16	0	0.00	1	20.20	20.20	-1	4,730	-0.02%
2021/04/14	0	20.45	10.2	19.05	19.10	-10.2	4,701	-0.22%
2021/04/13	0	0.00	7	20.25	19.55	-7	4,846	-0.14%
2021/04/09	5	20.00	1.2	19.95	19.95	3.8	4,755	0.08%
2021/04/07	3	19.92	1	20.15	20.15	2	4,651	0.04%
2021/04/06	5	19.20	0	0.00	19.20	5	4,490	0.11%
2021/04/01	0	0.00	1	18.90	19.15	-1	4,467	-0.02%
2021/03/31	0	0.00	10	18.90	18.85	-10	4,447	-0.22%
2021/03/30	5	19.05	5	19.05	19.05	0	4,514	0.00%
2021/03/29	5	19.00	0	0.00	19.00	5	4,471	0.11%
2021/03/26	5	19.00	20	19.00	19.05	-15	4,443	-0.34%
2021/03/24	1	19.65	0	0.00	19.15	1	4,309	0.02%
2021/03/23	0	0.00	2	19.80	19.45	-2	4,205	-0.05%
2021/03/22	14	20.88	1	20.90	20.75	13	3,963	0.33%
2021/03/19	8	19.72	33	20.26	21.15	-25	3,608	-0.69%
2021/03/18	8	19.52	10	19.50	19.25	-2	3,134	-0.06%
2021/03/17	25	19.48	2.3	19.46	19.55	22.7	3,085	0.74%
2021/03/16	6	19.10	0.1	19.00	18.65	5.9	2,891	0.20%
2021/03/15	0	0.00	3	18.97	19.05	-3	2,842	-0.11%
2021/03/12	5	19.21	5.3	19.25	18.95	-0.3	2,795	-0.01%
2021/03/11	0	0.00	4	18.33	18.40	-4	2,585	-0.15%
2021/03/05	2	17.70	0	0.00	17.70	2	2,574	0.08%
2021/03/04	0	0.00	1	18.05	17.95	-1	2,557	-0.04%
2021/02/25	5	18.08	4.3	18.17	17.75	0.7	2,587	0.03%
2021/02/24	0	0.00	1	17.60	17.55	-1	2,450	-0.04%
2021/02/23	0	0.00	3	17.75	17.90	-3	2,465	-0.12%
2021/02/22	0	0.00	8	17.76	17.80	-8	2,444	-0.33%
2021/02/19	0	0.00	2	17.35	17.55	-2	2,422	-0.08%
2021/02/03	2	16.25	0	0.00	16.25	2	2,488	0.08%
2021/02/01	0	0.00	4	15.85	15.80	-4	2,502	-0.16%
2021/01/28	5	17.10	0	0.00	16.70	5	2,482	0.20%
2021/01/27	0	0.00	2	17.90	17.90	-2	2,459	-0.08%
2021/01/21	3	16.18	0	0.00	16.25	3	2,469	0.12%
2021/01/20	2	16.48	0	0.00	16.45	2	2,477	0.08%
2021/01/13	5	17.36	0	0.00	17.35	5	2,567	0.19%
2021/01/11	1	17.95	0	0.00	17.60	1	2,713	0.04%
2021/01/06	9	18.78	9	18.84	19.00	0	3,299	0.00%
2021/01/05	0	0.00	4	18.71	18.70	-4	3,184	-0.13%
2021/01/04	6	18.55	1	18.65	18.50	5	3,161	0.16%
2020/12/31	0	0.00	1	18.10	18.50	-1	3,217	-0.03%
2020/12/30	0	0.00	1	18.05	17.95	-1	3,482	-0.03%
2020/12/29	0	0.00	1	18.25	17.75	-1	3,531	-0.03%
2020/12/28	1	17.75	0	0.00	18.05	1	3,514	0.03%
2020/12/25	0	0.00	8	17.60	17.60	-8	3,500	-0.23%
2020/12/24	1	18.20	1	18.10	17.95	0	3,481	0.00%
2020/12/15	1	16.90	0	0.00	16.70	1	3,340	0.03%
2020/12/14	2	17.30	0	0.00	17.30	2	3,373	0.06%
2020/12/11	2	17.55	0	0.00	17.05	2	3,375	0.06%
2020/12/10	8	17.96	0	0.00	17.70	8	3,330	0.24%
2020/12/09	3	18.35	1	18.40	18.30	2	3,297	0.06%
2020/12/08	1	18.45	0	0.00	18.35	1	3,324	0.03%
2020/12/07	3	18.57	0	0.00	18.70	3	3,305	0.09%
2020/12/04	0	0.00	1	18.50	18.30	-1	3,207	-0.03%
2020/12/03	31	18.46	0	0.00	18.35	31	3,191	0.97%
2020/12/02	0	0.00	1	18.35	18.20	-1	3,210	-0.03%
2020/11/30	1	18.60	0	0.00	18.40	1	3,246	0.03%
2020/11/27	0	0.00	4	18.55	18.55	-4	3,251	-0.12%
2020/11/26	10	18.75	3	18.82	18.75	7	3,326	0.21%
2020/11/24	2	18.15	2	18.15	18.10	0	3,335	0.00%
2020/11/23	0	0.00	2	18.05	18.10	-2	3,336	-0.06%
2020/11/20	0	0.00	2	17.80	17.95	-2	3,331	-0.06%
2020/11/18	0	0.00	36	17.40	17.35	-36	3,312	-1.09%
2020/11/17	2	17.35	0	0.00	17.30	2	3,340	0.06%
2020/11/16	0	0.00	55	17.51	17.45	-55	3,437	-1.60%
2020/11/13	2	17.55	0	0.00	17.55	2	3,467	0.06%
2020/11/12	2	17.80	0	0.00	17.50	2	3,513	0.06%
2020/11/11	24	17.97	0	0.00	17.90	24	3,659	0.66%
2020/11/05	0	0.00	30	17.48	17.45	-30	3,645	-0.82%
2020/11/04	11	17.47	22	17.47	17.40	-11	3,672	-0.30%
2020/11/03	2	17.50	0	0.00	17.60	2	3,743	0.05%
2020/11/02	1	17.35	0	0.00	17.20	1	3,760	0.03%
2020/10/30	0	0.00	25	17.64	17.65	-25	3,788	-0.66%
2020/10/29	5	17.85	0	0.00	17.85	5	3,819	0.13%
2020/10/27	0	0.00	1	18.80	18.50	-1	3,932	-0.03%
2020/10/26	0	0.00	3	18.87	18.55	-3	3,984	-0.08%
2020/10/21	0	0.00	24	19.18	19.15	-24	4,385	-0.55%
2020/10/20	12	19.06	0	0.00	19.00	12	4,356	0.28%
2020/10/19	13	19.31	4	19.35	19.45	9	4,317	0.21%
2020/10/16	133	19.51	12	18.88	18.80	121	4,208	2.88%	大買/鉅額交易
2020/10/15	0	0.00	1	20.00	19.10	-1	4,026	-0.02%
2020/10/12	0	0.00	3	17.77	18.10	-3	3,556	-0.08%
2020/10/07	1	17.65	0	0.00	18.20	1	3,418	0.03%
2020/10/06	1	17.05	3	17.60	17.75	-2	3,117	-0.06%
2020/10/05	10	16.05	0	0.00	16.15	10	3,063	0.33%
2020/09/24	0	0.00	1	16.75	16.70	-1	3,141	-0.03%
2020/09/21	0	0.00	2	16.90	16.90	-2	3,210	-0.06%
2020/09/17	40	16.92	0	0.00	16.80	40	3,225	1.24%
2020/09/11	0	0.00	30	16.35	16.15	-30	3,236	-0.93%
2020/09/09	2	17.15	0	0.00	17.00	2	3,196	0.06%
2020/09/04	0	0.00	4	16.80	16.80	-4	3,187	-0.13%
2020/09/03	0	0.00	2	17.00	17.15	-2	3,416	-0.06%
2020/09/01	4	17.38	0	0.00	16.95	4	3,364	0.12%
2020/08/31	2	16.98	0	0.00	17.20	2	3,295	0.06%
2020/08/28	2	16.75	0	0.00	16.75	2	3,238	0.06%
2020/08/25	0	0.00	2	16.00	16.30	-2	3,148	-0.06%
2020/08/18	0	0.00	4	16.85	16.65	-4	3,070	-0.13%
2020/08/17	0	0.00	3	17.15	16.90	-3	3,026	-0.10%
2020/08/13	0	0.00	1	16.10	15.90	-1	2,832	-0.04%
2020/08/06	0	0.00	2	15.80	15.70	-2	2,595	-0.08%
2020/08/04	2	16.00	0	0.00	16.10	2	2,546	0.08%
2020/08/03	3	16.37	0	0.00	16.30	3	2,499	0.12%
2020/07/31	0	0.00	1	15.80	15.70	-1	2,407	-0.04%
2020/07/30	0	0.00	2	15.40	15.65	-2	2,356	-0.08%
2020/07/24	0	0.00	2	14.55	14.35	-2	1,926	-0.10%
2020/07/23	0	0.00	2	14.55	14.50	-2	1,900	-0.11%
2020/07/20	0	0.00	5	14.37	14.60	-5	1,798	-0.28%
2020/07/15	2	13.80	0	0.00	13.85	2	1,697	0.12%
2020/07/09	2	14.25	0	0.00	14.10	2	1,795	0.11%
2020/07/06	0	0.00	5	14.20	14.20	-5	1,748	-0.29%
2020/07/01	0	0.00	1	13.85	13.70	-1	1,775	-0.06%
2020/06/18	0	0.00	2	13.50	13.60	-2	1,702	-0.12%
2020/06/16	1	12.95	0	0.00	12.95	1	1,729	0.06%
2020/06/11	2	13.65	0	0.00	13.30	2	1,778	0.11%
2020/06/10	8	13.98	0	0.00	14.00	8	1,754	0.46%
2020/06/04	0	0.00	20	13.45	13.40	-20	1,562	-1.28%
2020/06/03	1	13.30	0	0.00	13.50	1	1,567	0.06%
2020/06/02	1	13.25	0	0.00	13.25	1	1,551	0.06%
2020/05/28	30	13.52	0	0.00	13.20	30	1,539	1.95%
2020/05/08	0	0.00	1	13.00	12.90	-1	1,378	-0.07%
2020/05/06	1	12.85	0	0.00	12.90	1	1,375	0.07%
2020/04/07	0	0.00	2	11.60	12.10	-2	1,211	-0.17%
2020/04/01	2	10.95	0	0.00	11.05	2	1,177	0.17%
2020/03/25	4	10.50	0	0.00	10.35	4	1,140	0.35%
2020/03/19	2	9.55	0	0.00	9.50	2	1,053	0.19%
2020/03/13	0	0.00	10	11.10	11.10	-10	968	-1.03%
2020/02/07	3	15.45	3	15.10	15.10	0	1,001	0.00%
2020/02/03	0	0.00	15	15.30	15.30	-15	1,020	-1.47%
2020/01/20	15	17.40	2.3	17.26	17.40	12.7	1,200	1.06%
2020/01/14	10	17.31	0	0.00	17.30	10	1,398	0.71%
2020/01/10	0	0.00	13	17.10	16.90	-13	1,381	-0.94%
2020/01/09	0	0.00	2	16.60	16.70	-2	1,361	-0.15%
2020/01/08	0	0.00	10	16.50	16.40	-10	1,367	-0.73%
2019/12/24	0.5	16.40	0	0.00	16.35	0.5	1,637	0.03%
2019/12/18	23	16.75	0	0.00	16.70	23	1,772	1.30%
2019/12/17	0	0.00	15	16.70	16.70	-15	1,762	-0.85%
2019/12/16	0	0.00	5	16.60	16.65	-5	1,762	-0.28%
2019/12/13	0	0.00	20	16.43	16.35	-20	1,763	-1.13%
2019/12/06	0	0.00	10	16.65	16.70	-10	1,748	-0.57%
2019/12/02	0	0.00	1	16.85	16.85	-1	1,768	-0.06%
2019/11/26	0	0.00	5	17.55	17.55	-5	1,845	-0.27%
2019/11/25	5	17.55	0	0.00	17.65	5	1,834	0.27%
2019/11/21	1	16.90	0	0.00	16.95	1	1,814	0.06%
2019/11/12	2	16.78	0	0.00	16.85	2	1,816	0.11%
2019/11/07	1	17.20	0	0.00	17.15	1	1,783	0.06%
2019/11/06	0	0.00	12	17.10	17.10	-12	1,773	-0.68%
2019/11/04	10	17.65	0	0.00	17.65	10	1,733	0.58%
2019/11/01	2	17.95	0	0.00	18.05	2	1,712	0.12%
2019/10/31	1	17.65	0	0.00	17.65	1	1,695	0.06%
2019/10/29	1	18.15	20	18.35	18.20	-19	1,623	-1.17%
2019/10/28	11	18.73	3	18.37	19.00	8	1,527	0.52%
2019/10/25	20	17.90	0	0.00	17.75	20	1,437	1.39%
2019/10/23	4	17.88	0	0.00	18.00	4	1,397	0.29%
2019/10/17	0	0.00	2	17.35	17.40	-2	1,269	-0.16%
2019/10/16	1	17.15	0	0.00	17.35	1	1,267	0.08%
2019/10/14	1	17.45	2	17.20	17.45	-1	1,263	-0.08%
2019/10/03	3	17.10	0	0.00	17.15	3	1,345	0.22%
2019/09/27	0	0.00	3	17.05	16.85	-3	1,245	-0.24%
2019/09/26	0	0.00	1	17.30	17.65	-1	1,123	-0.09%
2019/09/25	2	17.00	0	0.00	16.85	2	1,053	0.19%
2019/09/24	1	17.15	0	0.00	16.60	1	1,006	0.10%
2019/09/19	0	0.00	0.7	16.10	16.25	-0.7	957	-0.08%
2019/09/17	0	0.00	4	16.30	16.30	-4	951	-0.42%
2019/09/04	0	0.00	15	16.75	16.80	-15	889	-1.69%
2019/09/02	0	0.00	7	16.50	16.40	-7	858	-0.82%
2019/08/30	15	16.80	23	16.90	16.45	-8	835	-0.96%
2019/08/16	5	16.10	0	0.00	16.05	5	693	0.72%
2019/08/06	3	14.65	0	0.00	15.20	3	724	0.41%
2019/08/05	2	15.40	0	0.00	15.25	2	762	0.26%
2019/07/30	3	16.10	0	0.00	16.15	3	771	0.39%
2019/07/12	3	16.27	0	0.00	16.35	3	1,094	0.27%
2019/07/11	1	16.40	1	16.55	16.65	0	1,094	0.00%
2019/06/18	0	0.00	10	14.65	14.50	-10	1,657	-0.60%
2019/06/17	0	0.00	10	14.65	14.65	-10	1,661	-0.60%
2019/05/17	0	0.00	10	14.58	14.50	-10	2,032	-0.49%
2019/05/03	0	0.00	10	17.15	17.20	-10	1,925	-0.52%
2019/05/02	12	17.50	0	0.00	17.35	12	1,912	0.63%
2019/04/30	8	17.15	0	0.00	17.25	8	1,862	0.43%
2019/04/29	0	0.00	3	17.00	17.15	-3	1,842	-0.16%
2019/04/26	13	17.23	0	0.00	17.00	13	1,797	0.72%
2019/04/22	10	16.70	0	0.00	16.70	10	1,564	0.64%
2019/04/19	0	0.00	1	16.55	16.60	-1	1,533	-0.07%
2019/04/17	7	16.78	0	0.00	16.55	7	1,522	0.46%
2019/04/16	20	16.63	0	0.00	16.55	20	1,475	1.36%
2019/04/12	2	15.80	0	0.00	15.70	2	1,400	0.14%
2019/04/09	10	16.10	7	16.02	15.70	3	1,385	0.22%
2019/04/08	0	0.00	10	15.75	15.90	-10	1,343	-0.74%
2019/04/03	2	15.85	1	15.95	15.80	1	1,316	0.08%
2019/04/02	1	15.90	0	0.00	15.90	1	1,291	0.08%
2019/03/29	13	15.88	10	15.65	15.80	3	1,207	0.25%
2019/03/28	8	15.50	1	15.45	15.40	7	975	0.72%
2019/03/27	0	14.65	0	0.00	14.65	0	892	0.00%
2019/03/21	0	0.00	10	14.45	14.50	-10	840	-1.19%
2019/03/07	10	14.35	0	0.00	14.05	10	782	1.28%
2019/02/22	1	14.60	0	0.00	14.55	1	762	0.13%
2019/02/20	6	15.15	3	15.55	15.05	3	735	0.41%
2019/02/14	0	0.00	3	14.10	14.25	-3	537	-0.56%
2019/01/21	1	13.40	0	0.00	13.40	1	550	0.18%
2018/12/21	0	0.00	3	13.40	13.40	-3	711	-0.42%
2018/12/20	0	0.00	3	13.30	13.30	-3	711	-0.42%
2018/12/19	2	13.80	0	0.00	13.75	2	709	0.28%
2018/12/13	0	0.00	1	14.50	14.50	-1	708	-0.14%
2018/12/05	1	14.90	0	0.00	14.95	1	716	0.14%
2018/12/04	2	14.80	0	0.00	15.05	2	733	0.27%
2018/11/30	0	0.00	2	15.20	15.20	-2	727	-0.27%
2018/11/28	2	14.95	0	0.00	15.10	2	875	0.23%
2018/11/21	2	15.00	0	0.00	14.95	2	912	0.22%
2018/11/13	0	0.00	3	14.50	14.65	-3	922	-0.33%
2018/11/09	1	14.50	0	0.00	14.60	1	942	0.11%
2018/11/02	5	14.25	0	0.00	14.20	5	1,007	0.50%
2018/10/09	6	15.04	5	15.40	15.00	1	1,135	0.09%
2018/10/02	1	16.60	0	0.00	16.60	1	1,410	0.07%
2018/09/26	3	16.30	0	0.00	16.25	3	1,621	0.18%
2018/09/25	1	16.30	0	0.00	16.30	1	1,815	0.06%
2018/09/20	6	16.35	0	0.00	16.35	6	1,918	0.31%
2018/09/04	2	18.20	0	0.00	17.90	2	2,932	0.07%
2018/09/03	0	0.00	1	17.40	17.55	-1	2,888	-0.03%
2018/08/23	0	16.60	0	0.00	16.45	0	4,090	0.00%
2018/08/15	12	15.81	12	16.20	16.55	0	5,064	0.00%
2018/08/14	0	0.00	6	16.25	16.25	-6	5,050	-0.12%
2018/08/13	6	16.15	0	0.00	15.70	6	5,044	0.12%
2018/08/07	1	16.55	0	0.00	16.50	1	5,021	0.02%
2018/07/31	2	16.60	0	0.00	16.60	2	5,003	0.04%
2018/07/25	0	0.00	3	16.57	16.60	-3	4,913	-0.06%
2018/07/20	1	16.35	0	0.00	16.20	1	4,916	0.02%
2018/07/19	1	16.60	0	0.00	16.40	1	4,905	0.02%
2018/07/18	1	17.00	6	16.73	16.45	-5	4,954	-0.10%
2018/07/16	3	17.07	5	17.60	16.85	-2	4,916	-0.04%
2018/07/13	10	18.57	0	0.00	17.45	10	4,860	0.21%
2018/07/12	0	0.00	10	17.35	17.40	-10	4,722	-0.21%
2018/07/11	0	0.00	1	16.90	17.05	-1	4,665	-0.02%
2018/07/09	11	16.39	1	16.35	16.30	10	4,593	0.22%
2018/07/06	12	16.40	4	15.75	16.65	8	4,487	0.18%
2018/07/05	0	0.00	7	16.20	16.15	-7	4,419	-0.16%
2018/07/04	1	16.45	1	16.35	16.40	0	4,385	0.00%
2018/07/03	10	16.70	14	17.44	16.45	-4	4,369	-0.09%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	3	18.55	0	0.00	18.55	3	4,151	0.07%
2018/06/27	2	19.95	1	19.80	19.70	1	4,062	0.02%
2018/06/26	1	19.60	5	20.40	19.80	-4	4,032	-0.10%
2018/06/25	11	21.25	5	20.70	20.30	6	3,948	0.15%
2018/06/22	1	21.60	1	21.75	21.60	0	3,876	0.00%
2018/06/21	2	21.85	5	21.68	22.00	-3	3,799	-0.08%
2018/06/20	0	0.00	1	21.00	21.00	-1	3,700	-0.03%
2018/06/15	4	22.15	4	22.20	21.95	0	3,600	0.00%
2018/06/14	5	22.15	0	0.00	22.15	5	3,560	0.14%
2018/06/13	1	22.65	8	23.11	22.50	-7	3,474	-0.20%
2018/06/12	0	0.00	1	21.70	21.90	-1	3,191	-0.03%
2018/06/08	3.3	21.87	4	22.29	21.85	-0.7	3,002	-0.02%
2018/06/07	2.8	22.52	8	22.68	22.40	-5.2	2,933	-0.18%
2018/06/06	4.7	22.10	7	21.94	22.40	-2.3	2,543	-0.09%
2018/06/05	5	20.40	3	20.70	20.40	2	2,171	0.09%
2018/06/04	2	20.98	2	21.18	20.65	0	2,125	0.00%
2018/05/31	1	21.35	0	0.00	20.50	1	2,025	0.05%
2018/05/30	1	20.40	1	20.95	21.05	0	1,945	0.00%
2018/05/29	3.1	20.94	6	21.64	21.20	-2.9	1,859	-0.16%
2018/05/28	11.9	20.88	8	21.01	21.50	3.9	1,643	0.24%
2018/05/25	0	0.00	15	19.28	19.80	-15	1,344	-1.12%
2018/05/24	2	17.98	6	18.52	18.95	-4	1,103	-0.36%
2018/05/18	0	0.00	2	16.90	16.70	-2	944	-0.21%
2018/05/04	0	0.00	3	16.15	16.15	-3	1,080	-0.28%
2018/04/13	2	16.55	3	16.65	16.60	-1	1,015	-0.10%
2018/04/11	0	0.00	2	16.65	16.75	-2	1,048	-0.19%
2018/03/27	0	0.00	12	16.70	16.65	-12	1,114	-1.08%
2018/03/22	3	17.30	0	0.00	17.30	3	1,111	0.27%
2018/03/19	0	0.00	3	18.00	17.80	-3	1,128	-0.27%
2018/03/16	4	17.70	0	0.00	17.65	4	1,113	0.36%
2018/03/15	3	17.75	0	0.00	17.75	3	1,104	0.27%
2018/03/14	3	17.70	0	0.00	17.70	3	1,106	0.27%
2018/03/07	0	0.00	5	17.10	17.20	-5	1,015	-0.49%
2018/02/22	2	16.70	0	0.00	16.70	2	954	0.21%
2018/02/06	0	0.00	3	15.75	15.50	-3	961	-0.31%
2018/02/02	5	17.05	1	17.00	16.90	4	934	0.43%
2018/01/29	0	0.00	2	16.75	16.80	-2	925	-0.22%
2018/01/26	0	0.00	2	16.35	16.45	-2	896	-0.22%
2018/01/23	0	0.00	2	16.15	16.20	-2	1,014	-0.20%
2018/01/19	0	0.00	2	16.15	16.10	-2	1,113	-0.18%
2018/01/10	0	0.00	5	16.15	16.10	-5	1,299	-0.38%
2018/01/04	5	16.75	0	0.00	16.90	5	1,319	0.38%