毅嘉 (2402)-兆豐-來福券商分點個股進出

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
35.25
漲跌
▼0.35
漲幅
-0.98%
成交量
4,404張
產業
上市電子零組件類股
323人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

毅嘉 (2402)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/06/26	3	36.37	3.5	36.19	35.60	-0.5	4,274	-0.01%
2024/06/21	15	35.24	0	0.00	35.25	15	4,265	0.35%
2024/06/20	0	0.00	2	35.50	35.75	-2	4,279	-0.05%
2024/06/19	0	0.00	2	34.70	34.75	-2	4,237	-0.05%
2024/06/17	0	0.00	7	35.53	35.60	-7	4,247	-0.16%
2024/06/14	0	0.00	1	35.00	34.90	-1	4,211	-0.02%
2024/06/13	2	34.55	0	0.00	34.65	2	4,211	0.05%
2024/06/07	0	0.00	15	35.00	35.20	-15	4,227	-0.35%
2024/06/06	10	34.15	10	34.30	34.15	0	4,220	0.00%
2024/06/03	1	35.20	10	35.67	35.80	-9	4,352	-0.21%
2024/05/31	1	34.50	11	34.75	34.60	-10	4,281	-0.23%
2024/05/30	1	34.50	0	0.00	34.25	1	4,348	0.02%
2024/05/29	5	35.70	5.5	35.97	35.30	-0.5	4,434	-0.01%
2024/05/28	0	0.00	5	35.52	35.50	-5	4,419	-0.11%
2024/05/27	0	0.00	8	34.85	35.00	-8	4,393	-0.18%
2024/05/24	0	0.00	5	34.14	34.30	-5	4,550	-0.11%
2024/05/23	1	33.85	0	0.00	33.60	1	4,594	0.02%
2024/05/20	0	0.00	4	34.05	33.95	-4	4,647	-0.09%
2024/05/17	0	0.00	2	33.38	33.40	-2	4,662	-0.04%
2024/05/13	0	0.00	10	33.61	32.90	-10	4,893	-0.20%
2024/05/10	0	0.00	2	33.40	33.80	-2	4,982	-0.04%
2024/05/09	5	34.29	2	33.98	33.80	3	4,961	0.06%
2024/05/08	10	34.58	11	34.57	34.65	-1	4,922	-0.02%
2024/05/07	12	33.52	2	33.73	33.70	10	4,868	0.21%
2024/05/06	2	33.60	0	0.00	33.45	2	4,879	0.04%
2024/05/03	3	33.85	1	33.40	33.30	2	4,889	0.04%
2024/05/02	5.3	33.62	2	33.85	33.50	3.3	4,872	0.07%
2024/04/30	0	0.00	2	33.15	33.20	-2	4,852	-0.04%
2024/04/29	1	32.45	0	0.00	32.40	1	4,831	0.02%
2024/04/24	1	32.10	0	0.00	32.10	1	4,832	0.02%
2024/04/23	1	31.95	0	0.00	31.90	1	4,825	0.02%
2024/04/22	5	31.90	0	0.00	31.85	5	4,827	0.10%
2024/04/19	2.1	32.97	0	0.00	32.90	2.1	4,760	0.04%
2024/04/17	6	33.90	0	0.00	33.70	6	4,647	0.13%
2024/04/16	10	33.79	3	34.10	33.90	7	4,692	0.15%
2024/04/15	0	0.00	5	35.30	34.85	-5	4,585	-0.11%
2024/04/12	0	0.00	1	35.05	35.05	-1	4,552	-0.02%
2024/04/11	9	34.94	5	34.80	34.80	4	4,591	0.09%
2024/04/10	7	35.31	0	0.00	35.00	7	4,600	0.15%
2024/04/09	2	35.78	11.3	36.33	35.45	-9.3	4,557	-0.20%
2024/04/08	2	36.18	3	36.48	36.35	-1	4,245	-0.02%
2024/04/03	0	0.00	19	35.97	35.65	-19	4,116	-0.46%
2024/04/02	12.5	35.60	5	36.27	35.60	7.5	4,039	0.19%
2024/04/01	9	36.09	8	35.89	35.95	1	3,891	0.03%
2024/03/29	3	35.15	0	0.00	35.15	3	4,142	0.07%
2024/03/28	3	34.65	13	34.87	34.95	-10	4,241	-0.24%
2024/03/25	3	34.30	0	0.00	34.20	3	4,338	0.07%
2024/03/22	0	34.05	0	0.00	34.10	0	4,448	0.00%
2024/03/20	0	0.00	2	33.20	33.90	-2	4,734	-0.04%
2024/03/19	0	33.40	0	0.00	33.30	0	5,103	0.00%
2024/03/13	5	33.85	0	0.00	33.80	5	6,707	0.07%
2024/03/08	2	34.25	7	33.61	33.70	-5	7,041	-0.07%
2024/03/07	1	34.50	1	34.10	34.25	0	7,065	0.00%
2024/03/06	2	35.25	0	0.00	34.85	2	7,354	0.03%
2024/03/05	1	35.10	0	0.00	35.10	1	7,446	0.01%
2024/03/04	0	0.00	2	35.48	35.40	-2	7,491	-0.03%
2024/03/01	3	34.33	0	0.00	34.10	3	7,620	0.04%
2024/02/27	1	36.10	0	0.00	35.10	1	7,625	0.01%
2024/02/21	0	0.00	3	36.00	35.10	-3	8,184	-0.04%
2024/02/20	1	35.40	0	0.00	35.30	1	8,822	0.01%
2024/02/19	2	36.10	0	0.00	35.65	2	9,151	0.02%
2024/02/16	0	0.00	17	35.10	35.80	-17	9,285	-0.18%
2024/02/15	0	0.00	2	34.95	34.50	-2	9,842	-0.02%
2024/02/02	3	34.43	6	34.33	34.40	-3	10,466	-0.03%
2024/01/30	2	34.85	0	0.00	34.30	2	10,438	0.02%
2024/01/25	2	34.50	0	0.00	33.85	2	10,509	0.02%
2024/01/22	2	34.00	0	0.00	34.05	2	10,641	0.02%
2024/01/19	0	0.00	5	33.35	33.60	-5	10,699	-0.05%
2024/01/17	1	33.50	1	34.10	33.20	0	10,847	0.00%
2024/01/16	1	34.05	1	34.20	33.95	0	10,913	0.00%
2024/01/15	3	33.73	1	34.00	33.95	2	11,261	0.02%
2024/01/12	1	33.70	0	0.00	33.55	1	11,335	0.01%
2024/01/11	6	34.05	0	0.00	33.90	6	11,418	0.05%
2024/01/10	0	0.00	20	34.06	34.00	-20	11,567	-0.17%
2024/01/09	2	34.50	1	34.35	34.20	1	11,610	0.01%
2024/01/08	2.1	35.38	0	0.00	35.05	2.1	11,579	0.02%
2024/01/05	0	0.00	1	36.00	35.45	-1	11,684	-0.01%
2024/01/04	0.1	35.68	0	0.00	35.30	0.1	11,679	0.00%
2024/01/03	0	0.00	5	35.35	35.35	-5	11,787	-0.04%
2024/01/02	1	35.70	10	35.75	35.70	-9	11,826	-0.08%
2023/12/29	4	35.75	0	0.00	35.70	4	11,860	0.03%
2023/12/28	0.3	36.02	0	0.00	35.70	0.3	11,911	0.00%
2023/12/27	6	36.17	0	0.00	35.95	6	12,140	0.05%
2023/12/26	5	37.10	5	37.26	36.30	0	12,336	0.00%
2023/12/25	5	36.73	11.2	36.60	36.25	-6.2	12,057	-0.05%
2023/12/22	1.3	35.94	8	36.03	35.70	-6.8	11,921	-0.06%
2023/12/21	1	34.65	0	0.00	34.75	1	11,818	0.01%
2023/12/20	5	35.30	1	35.20	35.20	4	11,894	0.03%
2023/12/19	7	35.36	9	35.18	35.05	-2	11,985	-0.02%
2023/12/18	4	36.39	5	36.35	36.40	-1	11,987	-0.01%
2023/12/15	8.1	36.89	13	37.42	36.60	-4.9	12,010	-0.04%
2023/12/14	22	37.48	19	37.44	37.40	3	12,048	0.02%
2023/12/13	4	36.61	3	37.40	36.20	1	11,857	0.01%
2023/12/12	37	37.74	41	37.94	37.25	-4	11,840	-0.03%
2023/12/11	13	37.24	27	37.31	36.80	-14	11,383	-0.12%
2023/12/08	4	36.11	4	36.23	35.85	0	11,044	0.00%
2023/12/07	18	36.17	17	36.39	35.70	1	11,208	0.01%
2023/12/06	1	36.40	21	36.19	36.25	-20	11,327	-0.18%
2023/12/04	18	35.58	3	35.92	35.30	15	12,046	0.12%
2023/12/01	12	36.43	22	36.78	36.45	-10	12,302	-0.08%
2023/11/30	3	35.78	50	35.35	35.85	-47	12,638	-0.37%
2023/11/29	56	36.55	4	35.68	35.60	52	14,290	0.36%
2023/11/28	22	36.07	11	35.65	36.10	11	16,522	0.07%
2023/11/27	4	35.15	1.1	34.96	34.55	2.9	18,845	0.02%
2023/11/24	11	35.43	2.1	35.40	35.40	8.9	19,804	0.05%
2023/11/22	8.2	36.27	2	36.50	36.15	6.2	20,293	0.03%
2023/11/21	18	36.49	6	36.22	36.35	12	20,368	0.06%
2023/11/20	9	36.73	12	36.11	36.60	-3	20,319	-0.01%
2023/11/17	37	36.12	66.1	36.06	36.00	-29.1	20,059	-0.14%
2023/11/16	65	35.33	15	34.77	34.70	50	19,517	0.26%
2023/11/15	7	34.41	3	34.42	33.95	4	19,319	0.02%
2023/11/14	25	34.61	14.2	34.51	34.50	10.8	19,673	0.05%
2023/11/13	27.2	34.77	15	35.34	35.45	12.2	19,395	0.06%
2023/11/10	3	32.37	1	32.10	32.50	2	19,237	0.01%
2023/11/09	4	32.60	5	32.40	32.40	-1	19,308	-0.01%
2023/11/08	0	0.00	4	32.88	32.75	-4	19,454	-0.02%
2023/11/07	5	32.80	0	0.00	32.95	5	19,741	0.03%
2023/11/06	3	33.22	0	0.00	33.25	3	20,021	0.01%
2023/11/03	2.1	32.96	2	33.75	32.80	0.1	20,326	0.00%
2023/11/02	1	32.85	3	32.85	32.85	-2	20,519	-0.01%
2023/11/01	1	32.50	2	32.50	32.55	-1	20,707	0.00%
2023/10/31	4	33.29	6	33.08	32.60	-2	20,984	-0.01%
2023/10/30	1	33.90	1	33.85	34.00	0	21,817	0.00%
2023/10/27	16	33.83	18	33.74	33.85	-2	22,135	-0.01%
2023/10/26	5	34.45	174	34.33	34.00	-169	22,498	-0.75%	大賣/鉅額交易
2023/10/25	36	35.68	33	35.95	35.40	3	22,754	0.01%
2023/10/24	37	34.95	40	35.35	35.50	-3	22,794	-0.01%
2023/10/23	25	35.35	3	35.97	34.95	22	22,825	0.10%
2023/10/20	0	0.00	4	34.05	34.55	-4	22,581	-0.02%
2023/10/19	1	35.40	0	0.00	34.95	1	22,606	0.00%
2023/10/18	25	34.91	1	35.15	35.15	24	22,640	0.11%
2023/10/17	53	36.31	2	36.00	35.95	51	22,734	0.22%
2023/10/16	3	37.00	5	36.30	36.45	-2	22,783	-0.01%
2023/10/13	4.1	37.85	1.1	38.36	37.10	3	23,006	0.01%
2023/10/12	5	38.05	5	37.81	37.90	0	23,212	0.00%
2023/10/11	18	37.63	10	37.56	37.40	8	23,273	0.03%
2023/10/06	5	38.70	11	38.50	38.50	-6	23,294	-0.03%
2023/10/05	1	39.40	1	39.25	39.20	0	23,358	0.00%
2023/10/04	2	39.25	1	39.30	39.20	1	23,520	0.00%
2023/10/03	3	39.98	8	41.39	39.95	-5	23,585	-0.02%
2023/10/02	17	41.43	1	41.10	41.10	16	23,642	0.07%
2023/09/28	24	40.29	17.1	40.30	40.25	6.9	23,908	0.03%
2023/09/27	6	39.19	3	39.22	39.60	3	25,294	0.01%
2023/09/26	8.1	40.10	1	39.10	39.10	7.1	25,951	0.03%
2023/09/25	13	40.09	3	39.77	40.10	10	26,339	0.04%
2023/09/22	10	39.10	4	39.03	39.05	6	26,473	0.02%
2023/09/21	11.2	38.71	5	38.76	38.70	6.2	26,444	0.02%
2023/09/20	43	40.08	7	39.96	39.40	36	26,393	0.14%
2023/09/19	6.2	40.93	17	40.22	40.25	-10.8	26,360	-0.04%
2023/09/18	17.3	41.12	5	41.13	41.00	12.3	26,212	0.05%
2023/09/15	5	42.00	2	41.35	42.25	3	26,097	0.01%
2023/09/14	11.4	42.23	7.1	41.91	41.65	4.3	25,945	0.02%
2023/09/13	30	42.05	0	0.00	41.70	30	25,774	0.12%
2023/09/12	3.1	41.75	5	41.84	41.70	-1.9	25,605	-0.01%
2023/09/11	14	42.19	12	42.08	41.85	2	25,420	0.01%
2023/09/08	66	44.46	18	44.63	43.75	48	25,207	0.19%
2023/09/07	11	44.33	0	0.00	44.30	11	24,701	0.04%
2023/09/06	6	45.87	4.1	45.63	45.30	1.9	24,540	0.01%
2023/09/05	27	46.81	29	46.44	45.70	-2	24,342	-0.01%
2023/09/04	106.1	46.78	88	47.10	47.20	18.1	23,895	0.08%	大買/
2023/09/01	102.1	47.72	77	47.62	47.45	25.1	22,551	0.11%	大買/
2023/08/31	66	44.65	76	45.90	46.95	-10	21,357	-0.05%
2023/08/30	27	40.69	45	41.70	42.70	-18	19,004	-0.09%
2023/08/29	3	38.83	5	39.32	38.85	-2	18,203	-0.01%
2023/08/28	4	37.58	0	0.00	37.70	4	17,945	0.02%
2023/08/25	14	38.34	19	38.56	38.50	-5	17,853	-0.03%
2023/08/24	3	37.00	11	37.29	37.85	-8	17,823	-0.04%
2023/08/23	22	37.93	13	37.61	37.50	9	17,765	0.05%
2023/08/22	1	37.00	1	36.95	36.80	0	17,699	0.00%
2023/08/21	1	36.90	59	37.26	36.85	-58	17,862	-0.32%
2023/08/18	73	38.51	73	38.42	37.60	0	18,033	0.00%
2023/08/17	7	38.44	12	38.68	39.15	-5	17,727	-0.03%
2023/08/16	15	38.30	71	36.91	38.20	-56	17,444	-0.32%
2023/08/15	5	36.60	3.4	36.92	36.90	1.6	17,176	0.01%
2023/08/14	12.2	36.39	0	0.00	35.65	12.2	17,247	0.07%
2023/08/11	39	36.43	8.3	37.27	36.90	30.7	17,764	0.17%
2023/08/10	14.2	36.50	4	36.25	35.95	10.2	17,667	0.06%
2023/08/09	52	37.62	70.3	37.86	37.50	-18.3	17,490	-0.10%
2023/08/08	5	37.07	18	37.47	36.50	-13	17,362	-0.07%
2023/08/07	0	0.00	7.1	36.50	37.40	-7.1	17,270	-0.04%
2023/08/04	30	35.75	34	36.80	37.30	-4	17,126	-0.02%
2023/08/02	84.2	37.57	76.1	37.01	36.35	8.1	17,159	0.05%
2023/08/01	1	36.80	5	36.64	36.55	-4	16,528	-0.02%
2023/07/31	24.6	36.87	14	36.19	35.35	10.6	16,231	0.07%
2023/07/28	21	36.07	36	36.18	36.70	-15	15,898	-0.09%
2023/07/27	20	35.14	10	35.25	35.25	10	15,663	0.06%
2023/07/26	5	34.77	0	0.00	34.20	5	15,724	0.03%
2023/07/25	4	35.14	7	35.32	35.10	-3	16,067	-0.02%
2023/07/24	27	34.36	0	0.00	34.55	27	16,068	0.17%
2023/07/21	2	34.93	2	34.70	35.05	0	16,015	0.00%
2023/07/20	12	34.45	11	34.96	35.40	1	16,035	0.01%
2023/07/19	8	33.69	34	33.41	33.05	-26	15,884	-0.16%
2023/07/18	81	35.72	7	35.94	34.25	74	15,900	0.47%
2023/07/17	19	35.66	4	35.89	35.35	15	15,865	0.09%
2023/07/14	2	34.40	5	34.66	34.85	-3	15,878	-0.02%
2023/07/13	7	34.57	6	35.27	34.10	1	15,907	0.01%
2023/07/12	3	35.27	1	34.50	34.50	2	15,963	0.01%
2023/07/11	8	35.54	3	35.95	35.00	5	16,501	0.03%
2023/07/10	2	35.28	0	0.00	35.00	2	16,893	0.01%
2023/07/07	4	35.06	5	35.26	35.05	-1	16,944	-0.01%
2023/07/06	17	36.36	11.5	36.77	35.75	5.5	16,811	0.03%
2023/07/05	34	35.81	110	36.27	37.45	-76	16,687	-0.46%	大賣/
2023/07/04	25	36.59	28.4	36.15	36.75	-3.4	15,281	-0.02%
2023/07/03	43	33.61	17	33.64	33.45	26	14,893	0.17%
2023/06/30	3.2	32.41	3	32.35	32.70	0.2	14,563	0.00%
2023/06/29	2	31.53	5	31.33	31.65	-3	14,446	-0.02%
2023/06/28	4	31.19	2	30.80	30.65	2	14,547	0.01%
2023/06/27	1	30.60	3	30.20	30.55	-2	14,836	-0.01%
2023/06/26	7	31.04	3	30.98	31.00	4	15,116	0.03%
2023/06/21	10	31.58	5	31.73	31.65	5	16,214	0.03%
2023/06/20	2	31.33	3	31.55	31.50	-1	18,262	-0.01%
2023/06/19	29	31.33	11	31.28	31.20	18	19,040	0.09%
2023/06/16	1.1	31.20	1	31.25	31.05	0.1	19,681	0.00%
2023/06/15	8	31.13	16	31.24	31.35	-8	19,785	-0.04%
2023/06/14	4	31.08	6	31.13	31.00	-2	19,886	-0.01%
2023/06/13	18.2	31.05	12	31.06	30.95	6.2	20,017	0.03%
2023/06/12	7	31.64	12	31.08	30.85	-5	20,322	-0.02%
2023/06/09	8	31.28	162	30.85	31.60	-154	20,295	-0.76%	大賣/鉅額交易
2023/06/08	8	31.19	6	31.39	31.05	2	20,356	0.01%
2023/06/07	74	31.26	13	31.62	31.15	61	20,440	0.30%
2023/06/06	61	32.71	19	33.24	31.95	42	20,090	0.21%
2023/06/05	0	0.00	38	34.77	35.50	-38	18,963	-0.20%
2023/06/02	22	30.75	22	32.23	32.30	0	18,786	0.00%
2023/06/01	2	28.93	0.5	29.20	29.40	1.5	18,659	0.01%
2023/05/31	4	29.00	7	29.12	28.90	-3	18,575	-0.02%
2023/05/30	2	28.75	10.2	28.96	28.85	-8.2	18,482	-0.04%
2023/05/29	5	28.15	4	28.68	28.70	1	18,362	0.01%
2023/05/26	3.2	27.83	5.5	27.83	27.65	-2.3	18,216	-0.01%
2023/05/25	11	28.57	14	28.35	28.20	-3	18,100	-0.02%
2023/05/24	13	29.32	28	29.51	29.45	-15	17,831	-0.08%
2023/05/23	4	28.63	10.2	28.71	28.95	-6.2	17,510	-0.04%
2023/05/22	14	27.40	5	27.60	28.15	9	17,279	0.05%
2023/05/19	8.2	27.44	8	27.39	27.20	0.2	17,177	0.00%
2023/05/18	15	27.74	8	27.68	27.50	7	17,031	0.04%
2023/05/17	24	28.84	14	29.54	27.95	10	16,818	0.06%
2023/05/16	12	29.12	13.8	28.81	28.65	-1.8	16,128	-0.01%
2023/05/15	6	28.44	4	28.25	28.25	2	15,914	0.01%
2023/05/12	4.1	28.16	7	28.66	28.90	-2.9	15,819	-0.02%
2023/05/11	9	27.68	6	27.65	27.60	3	15,633	0.02%
2023/05/10	3	28.45	1	28.50	28.70	2	15,490	0.01%
2023/05/09	4	29.14	7	29.31	28.30	-3	15,422	-0.02%
2023/05/08	20	29.00	43	28.92	29.05	-23	15,075	-0.15%
2023/05/05	9	27.53	6	27.53	27.55	3	14,817	0.02%
2023/05/04	5	27.42	2	27.40	27.30	3	14,790	0.02%
2023/05/03	10	27.57	19	27.86	27.80	-9	14,691	-0.06%
2023/05/02	18	28.70	8	28.34	27.90	10	14,583	0.07%
2023/04/28	34	28.80	43	28.91	28.35	-9	14,402	-0.06%
2023/04/27	15	27.95	15	28.10	28.35	0	13,940	0.00%
2023/04/26	1	27.15	1	27.35	27.45	0	13,822	0.00%
2023/04/25	6	28.19	4	27.91	27.50	2	13,773	0.01%
2023/04/24	2	27.75	4	28.14	28.20	-2	13,620	-0.01%
2023/04/21	5	26.93	3	27.33	27.15	2	13,523	0.01%
2023/04/20	36	28.88	35	28.88	28.05	1	13,359	0.01%
2023/04/19	48	29.06	27	29.04	29.15	21	13,065	0.16%
2023/04/18	103	28.18	1	27.55	27.55	102	12,729	0.80%	大買/鉅額交易
2023/04/17	12	27.78	24	27.87	27.80	-12	12,594	-0.10%
2023/04/14	19	29.35	41	29.63	28.45	-22	12,356	-0.18%
2023/04/13	151	28.54	113	28.88	28.45	38	11,708	0.32%	大買/大賣/
2023/04/12	4	27.64	7	27.86	27.90	-3	11,113	-0.03%
2023/04/11	10	27.05	10	27.17	27.30	0	10,935	0.00%
2023/04/10	9	27.47	43	28.07	27.60	-34	10,778	-0.32%
2023/04/07	1	26.60	1	26.70	26.75	0	10,380	0.00%
2023/04/06	51	27.18	31	27.20	27.25	20	10,281	0.19%
2023/03/31	30	26.80	0	0.00	26.65	30	9,952	0.30%
2023/03/30	0	0.00	1	26.60	26.80	-1	9,795	-0.01%
2023/03/29	2	26.55	2	26.73	26.35	0	9,680	0.00%
2023/03/28	11	26.15	102	26.47	26.30	-91	9,525	-0.96%	大賣/
2023/03/27	58	27.69	3	27.57	27.35	55	9,203	0.60%
2023/03/24	38	28.12	51	27.99	28.00	-13	8,878	-0.15%
2023/03/23	73	27.40	63	27.34	27.55	10	7,866	0.13%
2023/03/22	46	25.55	17	26.36	26.75	29	5,732	0.51%
2023/03/21	6	23.42	32.4	24.08	24.35	-26.4	4,907	-0.54%
2023/03/20	2	21.83	3	21.75	22.15	-1	4,181	-0.02%
2023/03/17	5	21.69	4	21.43	21.55	1	4,058	0.02%
2023/03/16	3.5	21.81	3	21.77	21.70	0.5	3,922	0.01%
2023/03/15	17	21.58	13.6	21.98	21.90	3.4	3,765	0.09%
2023/03/14	9	20.68	13	20.71	20.70	-4	3,442	-0.12%
2023/03/13	7	20.51	8	20.56	20.50	-1	3,491	-0.03%
2023/03/10	22	21.02	12	21.03	21.00	10	3,717	0.27%
2023/03/09	4	20.19	2	20.13	20.15	2	3,635	0.06%
2023/03/08	1	19.70	6	19.85	19.85	-5	3,570	-0.14%
2023/03/07	2	19.80	2	19.95	19.80	0	3,585	0.00%
2023/03/06	0	0.00	17	19.66	19.80	-17	3,550	-0.48%
2023/03/03	2	19.20	0	0.00	19.25	2	3,533	0.06%
2023/03/01	1	19.40	27	19.33	19.45	-26	3,520	-0.74%
2023/02/24	5	19.16	10	19.04	19.10	-5	3,526	-0.14%
2023/02/23	0	0.00	20	19.10	19.05	-20	3,634	-0.55%
2023/02/22	20	18.70	1	18.70	18.85	19	3,662	0.52%
2023/02/21	0	0.00	1.1	19.25	19.20	-1.1	3,674	-0.03%
2023/02/20	1	19.10	5	19.25	19.25	-4	3,722	-0.11%
2023/02/17	4	18.93	1.2	18.90	18.90	2.9	3,718	0.08%
2023/02/15	20	18.75	20	19.20	18.70	0	3,843	0.00%
2023/02/10	0	0.00	3	18.67	18.60	-3	4,006	-0.07%
2023/02/08	1	18.80	0	0.00	18.75	1	4,262	0.02%
2023/02/07	0	0.00	3	19.05	18.85	-3	4,447	-0.07%
2023/02/06	0	0.00	25	18.87	18.70	-25	4,726	-0.53%
2023/02/03	1	18.65	3	18.75	18.50	-2	4,902	-0.04%
2023/02/02	3.1	18.30	8	18.33	18.50	-4.9	4,906	-0.10%
2023/01/31	0	0.00	2	17.95	18.00	-2	4,956	-0.04%
2023/01/30	2	17.75	0	0.00	17.80	2	5,019	0.04%
2023/01/13	1	17.70	0	0.00	17.60	1	5,213	0.02%
2023/01/11	15	17.60	0	0.00	17.60	15	5,446	0.28%
2023/01/10	3	17.60	0	0.00	17.65	3	5,491	0.05%
2023/01/09	0.1	17.80	0	0.00	17.75	0.1	5,558	0.00%
2023/01/06	1	17.75	3	17.83	17.70	-2	5,606	-0.04%
2023/01/05	1	17.90	0	0.00	17.75	1	5,658	0.02%
2023/01/04	1	18.10	0	0.00	17.95	1	5,685	0.02%
2023/01/03	20	17.80	1	17.50	17.90	19	5,710	0.33%
2022/12/30	20.1	18.20	0	0.00	18.20	20.1	5,719	0.35%
2022/12/29	0	0.00	1	18.15	18.35	-1	5,747	-0.02%
2022/12/28	6	18.28	0	0.00	18.15	6	5,802	0.10%
2022/12/27	2	18.35	0	0.00	18.45	2	5,914	0.03%
2022/12/26	0	0.00	3	18.33	18.50	-3	5,908	-0.05%
2022/12/23	2	17.78	0	0.00	17.90	2	5,876	0.03%
2022/12/22	0	0.00	1	18.10	18.05	-1	5,905	-0.02%
2022/12/21	2	17.95	0	0.00	17.85	2	5,918	0.03%
2022/12/20	0	0.00	9	18.26	17.80	-9	5,933	-0.15%
2022/12/19	9	18.42	1.2	18.43	18.30	7.8	5,925	0.13%
2022/12/16	6	18.99	1	18.95	18.90	5	5,886	0.08%
2022/12/15	4	19.55	2	19.40	19.55	2	5,836	0.03%
2022/12/14	2	19.10	0	0.00	19.05	2	5,691	0.04%
2022/12/13	0	0.00	3	19.35	18.90	-3	5,729	-0.05%
2022/12/12	3	18.80	0	0.00	19.05	3	5,746	0.05%
2022/12/09	0	0.00	3	19.30	19.05	-3	5,803	-0.05%
2022/12/08	3	19.20	1	19.20	19.40	2	5,866	0.03%
2022/12/07	3.2	18.94	4	19.03	19.10	-0.8	6,200	-0.01%
2022/12/06	2	19.13	1	19.35	19.05	1	6,314	0.02%
2022/12/05	15	19.59	12	19.35	19.20	3	6,362	0.05%
2022/12/02	14	19.85	16	20.03	19.85	-2	6,552	-0.03%
2022/12/01	6	19.08	17	18.65	19.05	-11	6,514	-0.17%
2022/11/30	2	18.05	6	18.08	18.05	-4	6,424	-0.06%
2022/11/28	2	18.05	5	17.85	17.85	-3	6,334	-0.05%
2022/11/25	1	18.25	0	0.00	18.10	1	6,304	0.02%
2022/11/23	0	0.00	1	17.90	17.75	-1	6,138	-0.02%
2022/11/22	1	18.05	6	18.07	17.95	-5	6,105	-0.08%
2022/11/21	4	18.44	5	17.80	18.35	-1	6,049	-0.02%
2022/11/18	1	17.75	0	0.00	17.60	1	5,927	0.02%
2022/11/17	0	0.00	1	18.05	17.95	-1	5,887	-0.02%
2022/11/16	18	17.96	0	0.00	17.75	18	5,843	0.31%
2022/11/15	2	18.30	7	18.34	18.30	-5	5,767	-0.09%
2022/11/14	2	18.45	2	18.70	18.45	0	5,722	0.00%
2022/11/11	0	0.00	7	19.05	18.55	-7	5,684	-0.12%
2022/11/10	1	18.85	0	0.00	18.75	1	5,613	0.02%
2022/11/09	4	19.03	0	0.00	19.00	4	5,579	0.07%
2022/11/08	13	18.83	14	19.14	19.00	-1	5,488	-0.02%
2022/11/07	4	19.23	0	0.00	19.10	4	5,360	0.07%
2022/11/04	8	19.14	4	19.05	19.30	4	5,225	0.08%
2022/11/03	1	18.55	3	18.85	18.80	-2	5,022	-0.04%
2022/11/02	15	18.85	1	19.35	18.80	14	4,812	0.29%
2022/11/01	0	0.00	19	18.41	18.70	-19	4,474	-0.42%
2022/10/31	2	17.85	3	17.85	17.85	-1	4,282	-0.02%
2022/10/27	0	0.00	6	17.80	17.90	-6	4,207	-0.14%
2022/10/26	7	17.03	0	0.00	16.95	7	4,138	0.17%
2022/10/25	4	17.54	0	0.00	17.60	4	4,058	0.10%
2022/10/24	0	0.00	15	18.03	17.80	-15	4,007	-0.37%
2022/10/21	7	17.17	1	17.45	17.00	6	3,889	0.15%
2022/10/20	4	17.80	6	18.08	17.50	-2	3,828	-0.05%
2022/10/18	12	17.99	0	0.00	17.70	12	3,549	0.34%
2022/10/14	0	0.00	5	17.98	18.00	-5	3,377	-0.15%
2022/10/13	3	16.70	0	0.00	16.75	3	3,314	0.09%
2022/10/07	0	0.00	3	18.10	17.95	-3	3,163	-0.09%
2022/10/04	4	17.95	20	18.02	17.95	-16	3,012	-0.53%
2022/09/28	0	0.00	1	16.60	16.40	-1	2,791	-0.04%
2022/09/27	1	16.90	2	16.85	16.95	-1	2,767	-0.04%
2022/09/26	2	16.55	0	0.00	16.20	2	2,733	0.07%
2022/09/22	0	0.00	21	17.09	17.35	-21	2,681	-0.78%
2022/09/21	1	17.00	0	0.00	16.85	1	2,643	0.04%
2022/09/16	3	17.70	1	17.60	17.30	2	2,490	0.08%
2022/09/15	0	0.00	1	18.05	17.85	-1	2,403	-0.04%
2022/09/14	2	18.30	3	18.45	18.20	-1	2,290	-0.04%
2022/09/13	0	0.00	1	18.30	17.95	-1	1,901	-0.05%
2022/09/08	1	18.00	0	0.00	18.00	1	1,559	0.06%
2022/09/07	1	17.55	3	17.60	17.90	-2	1,181	-0.17%
2022/09/06	1	16.00	2	16.45	16.75	-1	709	-0.14%
2022/08/19	0	0.00	5	15.80	15.80	-5	478	-1.05%
2022/08/04	0	0.00	3	14.40	14.60	-3	368	-0.81%
2022/08/02	1	14.15	1	14.30	14.20	0	363	0.00%
2022/07/20	0	0.00	2	14.95	14.65	-2	361	-0.55%
2022/07/18	0	14.75	1	14.65	14.70	-1	361	-0.28%
2022/07/13	0	0.00	110	14.15	14.20	-110	367	-29.96%	大賣/鉅額交易
2022/07/04	0	0.00	1	14.25	14.15	-1	374	-0.27%
2022/06/15	0	0.00	5	15.65	15.55	-5	380	-1.31%
2022/06/14	0	0.00	5	15.45	15.50	-5	381	-1.31%
2022/06/09	5	15.85	0	0.00	16.00	5	384	1.30%
2022/05/16	0	0.00	2	15.15	14.95	-2	454	-0.44%
2022/05/13	0	0.00	2	14.95	14.85	-2	458	-0.44%
2022/05/12	0	0.00	2.5	14.95	14.65	-2.5	466	-0.55%
2022/05/09	1	15.25	0	0.00	15.15	1	506	0.20%
2022/05/05	0	0.00	2	15.70	15.65	-2	506	-0.39%
2022/05/03	0	0.00	1	15.70	15.75	-1	521	-0.19%
2022/04/20	0	0.00	2	16.50	16.30	-2	547	-0.37%
2022/04/19	0	0.00	7	16.40	16.35	-7	553	-1.26%
2022/04/18	0	0.00	2	15.90	16.00	-2	553	-0.36%
2022/04/15	2	15.70	0	0.00	15.75	2	556	0.36%
2022/04/07	10	15.95	6	16.27	16.00	4	635	0.63%
2022/04/06	11	15.66	0	0.00	15.75	11	718	1.53%
2022/04/01	2	15.65	0	0.00	15.70	2	732	0.27%
2022/03/31	2	15.85	0	0.00	15.90	2	737	0.27%
2022/03/23	0	0.00	1	16.30	16.25	-1	756	-0.13%
2022/03/22	0	0.00	4	16.20	16.20	-4	771	-0.52%
2022/03/16	11	15.71	0	0.00	15.90	11	803	1.37%
2022/03/11	3	15.95	1	16.20	15.95	2	830	0.24%
2022/03/10	0	0.00	4	16.13	16.10	-4	834	-0.48%
2022/03/09	0	0.00	1	15.60	15.80	-1	833	-0.12%
2022/03/08	1	16.00	1	15.60	15.55	0	840	0.00%
2022/03/07	2	16.20	0	0.00	16.05	2	836	0.24%
2022/03/04	2	16.45	0	0.00	16.55	2	834	0.24%
2022/03/03	0	0.00	1	16.90	16.65	-1	841	-0.12%
2022/03/02	0	0.00	5	16.64	16.65	-5	849	-0.59%
2022/03/01	2	16.55	0	0.00	16.50	2	851	0.23%
2022/02/25	0	0.00	1	16.55	16.35	-1	851	-0.12%
2022/02/24	6	16.24	0	0.00	16.30	6	853	0.70%
2022/02/17	1	17.05	1	17.05	16.90	0	909	0.00%
2022/02/10	0	0.00	12	16.86	16.80	-12	909	-1.32%
2022/02/09	2	16.30	0	0.00	16.40	2	886	0.23%
2022/01/24	2	15.70	2	16.00	16.00	0	893	0.00%
2022/01/21	6	16.15	0	0.00	16.10	6	896	0.67%
2022/01/18	0	0.00	14	16.68	16.60	-14	903	-1.55%
2022/01/14	6	16.12	1	16.15	16.10	5	900	0.56%
2022/01/13	8	16.36	0	0.00	16.35	8	895	0.89%
2022/01/11	2	16.40	3	16.65	16.40	-1	899	-0.11%
2022/01/10	1	16.80	0	0.00	16.80	1	890	0.11%
2022/01/07	18	17.04	0	0.00	16.85	18	883	2.04%
2022/01/06	1	17.15	0	0.00	17.20	1	870	0.11%
2022/01/05	2	17.60	0	0.00	17.35	2	865	0.23%
2022/01/04	0	0.00	8	17.33	17.40	-8	851	-0.94%
2022/01/03	2	16.90	0	0.00	16.95	2	823	0.24%
2021/12/30	2	17.05	3	17.10	17.10	-1	826	-0.12%
2021/12/29	4	17.15	0	0.00	17.15	4	826	0.48%
2021/12/27	0	0.00	60	17.20	17.35	-60	738	-8.12%
2021/12/23	0	0.00	7	17.05	17.05	-7	730	-0.96%
2021/12/16	0	0.00	1	17.10	17.15	-1	744	-0.13%
2021/12/15	0	0.00	2	17.00	17.00	-2	733	-0.27%
2021/12/14	0	0.00	10	17.00	16.95	-10	735	-1.36%
2021/12/13	1	17.05	8	17.10	17.10	-7	723	-0.97%
2021/12/10	2	16.80	0	0.00	16.75	2	719	0.28%
2021/12/09	0	0.00	4	17.05	16.95	-4	717	-0.56%
2021/12/08	0	0.00	4	16.85	16.85	-4	700	-0.57%
2021/12/07	0	0.00	5	16.77	16.70	-5	695	-0.72%
2021/12/06	0	0.00	2	16.75	16.55	-2	697	-0.29%
2021/12/02	14	16.54	0	0.00	16.45	14	711	1.97%
2021/11/30	0	0.00	4	16.70	16.70	-4	715	-0.56%
2021/11/29	4	16.15	0	0.00	16.30	4	715	0.56%
2021/11/23	0	0.00	7	16.90	16.85	-7	708	-0.99%
2021/11/18	5	17.20	0	0.00	17.15	5	702	0.71%
2021/11/17	10	17.15	1	17.10	17.00	9	686	1.31%
2021/11/16	0	0.00	2	16.95	16.70	-2	666	-0.30%
2021/11/15	0	0.00	2	17.10	16.70	-2	668	-0.30%
2021/11/12	0	0.00	5	16.70	16.80	-5	675	-0.74%
2021/11/10	0	0.00	2	16.50	16.35	-2	680	-0.29%
2021/11/09	1	16.20	0	0.00	16.25	1	708	0.14%
2021/11/08	2	16.20	0	0.00	16.20	2	709	0.28%
2021/11/05	0	0.00	2	16.70	16.30	-2	731	-0.27%
2021/11/04	0	0.00	3	16.52	16.40	-3	761	-0.39%
2021/11/02	3	16.25	2	16.60	16.20	1	840	0.12%
2021/11/01	0	0.00	2	16.40	16.45	-2	944	-0.21%
2021/10/29	0	0.00	1	16.50	16.20	-1	949	-0.11%
2021/10/27	0	0.00	4	16.23	16.25	-4	957	-0.42%
2021/10/26	0	0.00	2	16.05	15.90	-2	982	-0.20%
2021/10/22	0	0.00	2	15.80	15.75	-2	1,063	-0.19%
2021/10/20	0	0.00	1	15.80	15.60	-1	1,208	-0.08%
2021/10/19	0	0.00	4	15.64	15.65	-4	1,246	-0.32%
2021/10/18	0	0.00	1	15.55	15.35	-1	1,294	-0.08%
2021/10/15	0	0.00	1	15.25	15.25	-1	1,343	-0.07%
2021/10/14	1	14.85	1	15.05	15.05	0	1,373	0.00%
2021/10/13	6	14.97	1	15.30	14.90	5	1,402	0.36%
2021/10/12	3	15.10	0	0.00	15.15	3	1,453	0.21%
2021/10/07	0	0.00	5	15.31	15.35	-5	1,555	-0.32%
2021/10/06	1	15.10	1	15.35	14.90	0	1,700	0.00%
2021/10/05	1	14.55	1	14.85	15.05	0	1,837	0.00%
2021/10/04	4	15.11	0	0.00	14.90	4	1,898	0.21%
2021/10/01	6	15.80	0	0.00	15.65	6	1,930	0.31%
2021/09/30	0	0.00	1	16.15	16.15	-1	1,959	-0.05%
2021/09/29	6	16.03	1	16.05	15.95	5	2,005	0.25%
2021/09/28	5	16.29	0	0.00	16.40	5	2,127	0.23%
2021/09/27	0	0.00	4	16.54	16.45	-4	2,163	-0.18%
2021/09/24	0	0.00	2	16.30	16.30	-2	2,198	-0.09%
2021/09/23	0	0.00	2	16.18	16.10	-2	2,220	-0.09%
2021/09/22	1	15.95	0	0.00	16.00	1	2,243	0.04%
2021/09/17	0	0.00	2	16.28	16.30	-2	2,271	-0.09%
2021/09/16	1	16.05	1	16.20	16.15	0	2,315	0.00%
2021/09/15	1	16.05	0	0.00	16.05	1	2,371	0.04%
2021/09/14	4	16.21	18	16.25	16.20	-14	2,570	-0.54%
2021/09/13	2	16.25	1	16.50	16.20	1	2,673	0.04%
2021/09/09	1	16.30	17	16.37	16.30	-16	2,799	-0.57%
2021/09/08	11	16.16	21	16.31	16.15	-10	2,815	-0.36%
2021/09/07	0	0.00	12	16.70	16.55	-12	2,816	-0.43%
2021/09/06	7	16.92	0	0.00	16.70	7	2,825	0.25%
2021/09/03	0	0.00	1	17.30	17.30	-1	2,820	-0.04%
2021/09/02	1	17.15	0	0.00	17.10	1	2,830	0.04%
2021/08/31	1	17.15	1	17.30	17.35	0	2,848	0.00%
2021/08/27	1	17.00	7	17.20	17.15	-6	2,884	-0.21%
2021/08/26	1	16.90	0	0.00	17.05	1	2,887	0.03%
2021/08/25	0	0.00	3	17.10	17.05	-3	2,905	-0.10%
2021/08/24	1	16.70	1	17.10	16.80	0	2,915	0.00%
2021/08/23	0	0.00	4	16.85	16.85	-4	2,924	-0.14%
2021/08/19	4	16.40	0	0.00	16.35	4	2,936	0.14%
2021/08/18	0	0.00	4	16.85	16.85	-4	2,938	-0.14%
2021/08/17	7	16.42	0	0.00	16.15	7	2,941	0.24%
2021/08/11	5	17.10	0	0.00	17.25	5	2,930	0.17%
2021/08/10	1	17.50	1	17.55	17.50	0	2,947	0.00%
2021/08/09	3	18.15	2	18.15	18.05	1	2,958	0.03%
2021/08/06	4	18.81	0	0.00	18.75	4	2,951	0.14%
2021/07/28	3	19.80	3	19.43	19.35	0	3,018	0.00%
2021/07/27	3	20.20	0	0.00	20.20	3	3,059	0.10%
2021/07/26	2	20.50	14	20.67	20.70	-12	3,114	-0.39%
2021/07/23	2	20.23	3	20.40	20.10	-1	3,404	-0.03%
2021/07/22	1	19.80	6	19.78	20.10	-5	3,434	-0.15%
2021/07/21	6	19.55	0	0.00	19.15	6	3,477	0.17%
2021/07/19	0	0.00	9	20.25	20.35	-9	3,555	-0.25%
2021/07/16	3	20.10	0	0.00	20.10	3	3,887	0.08%
2021/07/15	3	20.05	0	0.00	20.35	3	3,961	0.08%
2021/07/14	2	20.45	0	0.00	20.45	2	4,053	0.05%
2021/07/13	2	20.75	1	20.35	19.95	1	4,109	0.02%
2021/07/12	0	0.00	2	20.48	20.30	-2	4,051	-0.05%
2021/07/08	7	19.81	3	19.60	19.85	4	3,978	0.10%
2021/07/07	5	19.27	1	19.25	19.20	4	4,017	0.10%
2021/07/06	3	19.95	0	0.00	19.65	3	4,113	0.07%
2021/06/23	2	20.08	8	19.92	19.95	-6	4,363	-0.14%
2021/06/21	1	19.45	6	19.54	19.55	-5	4,263	-0.12%
2021/06/18	0	0.00	18	18.57	18.90	-18	4,428	-0.41%
2021/06/17	0	0.00	21	18.34	18.30	-21	4,760	-0.44%
2021/06/16	0	0.00	12	18.26	18.00	-12	5,225	-0.23%
2021/06/09	0	0.00	13	18.10	17.70	-13	5,657	-0.23%
2021/06/08	1	17.70	0	0.00	17.60	1	5,968	0.02%
2021/06/07	0	0.00	1	17.80	17.70	-1	6,051	-0.02%
2021/06/02	3	17.25	0	0.00	17.40	3	6,045	0.05%
2021/06/01	0	0.00	20	17.85	17.75	-20	6,066	-0.33%
2021/05/26	0	0.00	5	17.00	17.00	-5	6,147	-0.08%
2021/05/18	7	14.85	7	15.55	15.80	0	6,355	0.00%
2021/05/17	7	14.25	0	0.00	14.45	7	6,327	0.11%
2021/05/13	3	15.47	17	15.90	15.85	-14	6,295	-0.22%
2021/05/12	38	15.80	0	0.00	15.75	38	6,264	0.61%
2021/05/11	59	17.17	0	0.00	17.05	59	6,198	0.95%
2021/05/07	5	18.30	3	18.30	18.60	2	6,169	0.03%
2021/05/06	3	17.65	0	0.00	17.80	3	6,212	0.05%
2021/05/05	2	18.20	0	0.00	18.00	2	6,214	0.03%
2021/05/04	15	18.20	0	0.00	18.10	15	6,179	0.24%
2021/05/03	7	19.22	0	0.00	19.05	7	6,082	0.12%
2021/04/29	20	20.81	0	0.00	20.50	20	5,987	0.33%
2021/04/28	0	0.00	3	21.20	21.00	-3	5,612	-0.05%
2021/04/26	3	20.40	0	0.00	20.40	3	5,476	0.05%
2021/04/23	3	20.60	0	0.00	20.70	3	5,424	0.06%
2021/04/22	0	0.00	3	21.15	21.00	-3	5,370	-0.06%
2021/04/21	3	20.73	1	20.90	21.10	2	5,014	0.04%
2021/04/20	3	20.85	1	21.20	20.60	2	4,902	0.04%
2021/04/19	0	0.00	21	20.50	20.55	-21	4,803	-0.44%
2021/04/16	0	0.00	11	20.32	20.20	-11	4,730	-0.23%
2021/04/15	2	19.70	0	0.00	19.70	2	4,667	0.04%
2021/04/14	13	19.29	5	18.70	19.10	8	4,701	0.17%
2021/04/12	1	20.35	13	20.59	20.25	-12	4,840	-0.25%
2021/04/09	2	20.00	4	19.98	19.95	-2	4,755	-0.04%
2021/04/08	12	20.10	4	19.95	20.00	8	4,720	0.17%
2021/04/07	2	19.60	10	19.91	20.15	-8	4,651	-0.17%
2021/04/06	6	19.28	3	19.20	19.20	3	4,490	0.07%
2021/04/01	3	18.80	0	0.00	19.15	3	4,467	0.07%
2021/03/31	20	19.05	0	0.00	18.85	20	4,447	0.45%
2021/03/30	2	19.05	2	19.05	19.05	0	4,514	0.00%
2021/03/29	5	19.04	1	19.00	19.00	4	4,471	0.09%
2021/03/25	4	19.08	4	19.40	18.90	0	4,401	0.00%
2021/03/24	6	19.27	0	0.00	19.15	6	4,309	0.14%
2021/03/23	7	20.21	19	19.82	19.45	-12	4,205	-0.29%
2021/03/22	10	21.02	8	21.36	20.75	2	3,963	0.05%
2021/03/19	11	20.19	15	20.37	21.15	-4	3,608	-0.11%
2021/03/18	1	19.30	0	0.00	19.25	1	3,134	0.03%
2021/03/17	2	19.38	56	19.58	19.55	-54	3,085	-1.75%
2021/03/16	24	18.83	1	18.80	18.65	23	2,891	0.80%
2021/03/15	0	0.00	1	18.95	19.05	-1	2,842	-0.04%
2021/03/12	18	18.98	35	19.31	18.95	-17	2,795	-0.61%
2021/03/11	1	18.10	10	18.40	18.40	-9	2,585	-0.35%
2021/03/05	7	17.80	5	18.20	17.70	2	2,574	0.08%
2021/03/04	7	18.04	0	0.00	17.95	7	2,557	0.27%
2021/02/25	0	0.00	5	18.10	17.75	-5	2,587	-0.19%
2021/02/18	0	0.00	15	17.20	17.20	-15	2,416	-0.62%
2021/02/04	10	16.55	0	0.00	16.50	10	2,409	0.41%
2021/02/03	0	0.00	10	16.30	16.25	-10	2,488	-0.40%
2021/02/01	0	0.00	5	15.90	15.80	-5	2,502	-0.20%
2021/01/29	5	16.60	10	16.12	16.20	-5	2,481	-0.20%
2021/01/27	0	0.00	5	17.90	17.90	-5	2,459	-0.20%
2021/01/22	0	0.00	10	16.55	16.35	-10	2,459	-0.41%
2021/01/21	15	16.17	21	16.22	16.25	-6	2,469	-0.24%
2021/01/20	10	16.65	1	16.45	16.45	9	2,477	0.36%
2021/01/18	2	17.23	0	0.00	17.30	2	2,499	0.08%
2021/01/15	0	0.00	95	17.09	17.10	-95	2,525	-3.76%
2021/01/12	23	17.20	0	0.00	17.20	23	2,625	0.88%
2021/01/11	6	17.60	0	0.00	17.60	6	2,713	0.22%
2021/01/08	30	18.40	0	0.00	18.00	30	2,921	1.03%
2021/01/07	35	18.52	0	0.00	18.35	35	3,254	1.08%
2021/01/06	10	19.30	25	19.07	19.00	-15	3,299	-0.45%
2021/01/05	0	0.00	5	18.70	18.70	-5	3,184	-0.16%
2020/12/31	1	18.20	1	18.20	18.50	0	3,217	0.00%
2020/12/30	0	0.00	5	18.15	17.95	-5	3,482	-0.14%
2020/12/22	0	0.00	5	17.50	16.90	-5	3,344	-0.15%
2020/12/15	8	16.88	0	0.00	16.70	8	3,340	0.24%
2020/12/10	15	17.93	1	17.70	17.70	14	3,330	0.42%
2020/12/09	2	18.35	2.7	18.45	18.30	-0.7	3,297	-0.02%
2020/12/04	5	18.25	0	0.00	18.30	5	3,207	0.16%
2020/11/30	0	0.00	10	18.60	18.40	-10	3,246	-0.31%
2020/11/26	1	18.75	0	0.00	18.75	1	3,326	0.03%
2020/11/25	0	0.00	5	18.55	18.10	-5	3,314	-0.15%
2020/11/20	0	0.00	8	17.94	17.95	-8	3,331	-0.24%
2020/11/17	5	17.30	0	0.00	17.30	5	3,340	0.15%
2020/11/12	5	17.70	0	0.00	17.50	5	3,513	0.14%
2020/11/11	0	0.00	5	18.30	17.90	-5	3,659	-0.14%
2020/10/30	8	17.52	0	0.00	17.65	8	3,788	0.21%
2020/10/29	10	17.80	10	17.90	17.85	0	3,819	0.00%
2020/10/28	5	18.25	0	0.00	18.20	5	3,899	0.13%
2020/10/26	7	18.89	0	0.00	18.55	7	3,984	0.18%
2020/10/23	40	19.34	1	19.55	18.95	39	4,222	0.92%
2020/10/20	1	19.05	54	19.14	19.00	-53	4,356	-1.22%
2020/10/19	40	19.07	29	19.17	19.45	11	4,317	0.25%
2020/10/16	37	19.18	36	19.54	18.80	1	4,208	0.02%
2020/10/15	65	19.36	26	19.74	19.10	39	4,026	0.97%
2020/10/13	0	0.00	5	18.85	18.95	-5	3,634	-0.14%
2020/10/08	5	18.10	15	18.43	18.10	-10	3,520	-0.28%
2020/10/07	13	17.81	3	17.87	18.20	10	3,418	0.29%
2020/10/06	0	0.00	9	17.58	17.75	-9	3,117	-0.29%
2020/09/30	5	15.40	0	0.00	16.40	5	3,074	0.16%
2020/09/29	1	15.65	0	0.00	15.65	1	3,076	0.03%
2020/09/22	0	0.00	1	16.80	16.80	-1	3,178	-0.03%
2020/09/21	0.4	16.90	0	0.00	16.90	0.4	3,210	0.01%
2020/09/14	1	16.20	0	0.00	16.20	1	3,202	0.03%
2020/09/09	2	17.15	0	0.00	17.00	2	3,196	0.06%
2020/09/08	5	16.85	0	0.00	16.85	5	3,182	0.16%
2020/09/07	10	17.23	5	17.50	17.00	5	3,188	0.16%
2020/09/02	5	16.80	0	0.00	16.85	5	3,373	0.15%
2020/09/01	0	0.00	22	17.55	16.95	-22	3,364	-0.65%
2020/08/31	2	16.75	12	17.05	17.20	-10	3,295	-0.30%
2020/08/28	5	17.00	0	0.00	16.75	5	3,238	0.15%
2020/08/25	1	16.20	0	0.00	16.30	1	3,148	0.03%
2020/08/24	1	16.15	0	0.00	16.05	1	3,145	0.03%
2020/08/21	18	16.04	3	16.22	16.00	15	3,234	0.46%
2020/08/20	15	16.07	25	16.40	16.10	-10	3,219	-0.31%
2020/08/19	20	16.36	0	0.00	16.20	20	3,110	0.64%
2020/08/17	0	0.00	1	17.24	16.90	-1	3,026	-0.03%
2020/08/14	0	0.00	10	16.30	16.25	-10	2,873	-0.35%
2020/08/13	10	15.98	0	0.00	15.90	10	2,832	0.35%
2020/08/12	0	0.00	20	16.25	16.35	-20	2,815	-0.71%
2020/08/11	10	15.73	0	0.00	15.75	10	2,784	0.36%
2020/08/10	10	16.00	0	0.00	16.00	10	2,755	0.36%
2020/08/07	0	0.00	20	16.34	16.55	-20	2,711	-0.74%
2020/08/06	15	15.73	0	0.00	15.70	15	2,595	0.58%
2020/07/30	0	0.00	10	15.45	15.65	-10	2,356	-0.42%
2020/07/29	0	0.00	16	15.79	14.85	-16	2,288	-0.70%
2020/07/28	18	15.50	3	15.30	15.50	15	2,037	0.74%
2020/07/20	0	0.00	7	14.37	14.60	-7	1,798	-0.39%
2020/07/08	0	0.00	4	14.15	14.20	-4	1,784	-0.22%
2020/07/01	0	0.00	5	13.95	13.70	-5	1,775	-0.28%
2020/06/29	0	0.00	5	13.45	13.40	-5	1,680	-0.30%
2020/06/15	1	12.85	0	0.00	12.80	1	1,752	0.06%
2020/06/12	5	13.05	0	0.00	13.05	5	1,762	0.28%
2020/06/11	5	13.40	0	0.00	13.30	5	1,778	0.28%
2020/06/10	3	13.75	5	13.86	14.00	-2	1,754	-0.11%
2020/06/01	0	0.00	5	13.40	13.30	-5	1,555	-0.32%
2020/05/28	6	13.27	6	13.45	13.20	0	1,539	0.00%
2020/05/13	2	12.80	0	0.00	12.90	2	1,400	0.14%
2020/05/05	6	12.83	0	0.00	12.85	6	1,374	0.44%
2020/04/22	10	12.80	0	0.00	12.95	10	1,358	0.74%
2020/04/21	5	12.80	0	0.00	12.65	5	1,351	0.37%
2020/04/17	0	0.00	5	13.45	13.30	-5	1,357	-0.37%
2020/04/16	0	0.00	1	12.80	13.15	-1	1,295	-0.08%
2020/04/15	1	12.80	0	0.00	12.80	1	1,287	0.08%
2020/04/14	1	12.80	1	12.80	12.80	0	1,268	0.00%
2020/03/19	1	9.50	0	0.00	9.50	1	1,053	0.09%
2020/03/13	1	11.10	0	0.00	11.10	1	968	0.10%
2020/03/03	1	14.55	0	0.00	14.50	1	889	0.11%
2020/02/27	1	14.60	1	14.80	14.55	0	912	0.00%
2020/02/18	1	15.00	0	0.00	15.10	1	935	0.11%
2020/02/13	2	15.20	0	0.00	15.15	2	938	0.21%
2020/02/06	1	15.40	0	0.00	15.45	1	1,008	0.10%
2020/02/04	7	15.51	0	0.00	15.50	7	1,049	0.67%
2020/01/17	5	17.15	0	0.00	17.15	5	1,217	0.41%
2020/01/13	0	0.00	5	17.45	17.45	-5	1,391	-0.36%
2019/12/04	5	16.60	0	0.00	16.55	5	1,748	0.29%
2019/12/02	5	16.73	4	16.81	16.85	1	1,768	0.06%
2019/11/29	2	17.90	2	17.55	17.50	0	1,755	0.00%
2019/11/25	0	0.00	5	17.30	17.65	-5	1,834	-0.27%
2019/11/11	5	16.80	0	0.00	16.65	5	1,817	0.28%
2019/11/08	1	17.20	1	17.30	17.30	0	1,794	0.00%
2019/11/04	1	17.65	0	0.00	17.65	1	1,733	0.06%
2019/11/01	2	17.78	2	18.03	18.05	0	1,712	0.00%
2019/10/29	2	18.50	0	0.00	18.20	2	1,623	0.12%
2019/10/28	2	18.63	15	18.27	19.00	-13	1,527	-0.85%
2019/10/24	0	0.00	5	17.79	17.70	-5	1,426	-0.35%
2019/10/23	5	17.84	6	17.75	18.00	-1	1,397	-0.07%
2019/10/16	0	0.00	2	17.20	17.35	-2	1,267	-0.16%
2019/10/14	1	17.45	4	17.26	17.45	-3	1,263	-0.24%
2019/10/07	3	17.12	0	0.00	17.00	3	1,385	0.22%
2019/10/04	5	16.90	10	17.00	16.90	-5	1,365	-0.37%
2019/10/03	1	17.25	0	0.00	17.15	1	1,345	0.07%
2019/10/02	10	17.25	0	0.00	17.35	10	1,327	0.75%
2019/10/01	0	0.00	1	17.20	17.25	-1	1,283	-0.08%
2019/09/27	6	16.89	1	17.45	16.85	5	1,245	0.40%
2019/09/26	21	17.54	12	17.41	17.65	9	1,123	0.80%
2019/09/25	2	16.93	6	17.04	16.85	-4	1,053	-0.38%
2019/09/20	1	16.35	1	16.50	16.50	0	974	0.00%
2019/09/17	1	16.30	0	0.00	16.30	1	951	0.11%
2019/09/05	6	16.69	0	0.00	16.85	6	906	0.66%
2019/09/04	0	0.00	2	16.95	16.80	-2	889	-0.22%
2019/09/02	2	16.40	0	0.00	16.40	2	858	0.23%
2019/08/30	0	0.00	3	16.60	16.45	-3	835	-0.36%
2019/08/29	2	16.05	10	16.26	16.05	-8	750	-1.07%
2019/08/28	3	16.10	0	0.00	16.05	3	728	0.41%
2019/08/22	2	16.30	2	16.60	16.40	0	706	0.00%
2019/08/21	2	16.30	5	16.40	16.30	-3	699	-0.43%
2019/08/12	0	0.00	2	15.70	15.60	-2	706	-0.28%
2019/08/07	2	15.25	0	0.00	15.15	2	711	0.28%
2019/08/02	5	15.85	0	0.00	15.85	5	761	0.66%
2019/08/01	0	0.00	11	16.20	16.20	-11	759	-1.45%
2019/07/29	2	16.53	0	0.00	16.45	2	801	0.25%
2019/07/18	0	0.00	5	16.10	16.15	-5	1,052	-0.48%
2019/07/11	5	16.55	6	16.64	16.65	-1	1,094	-0.09%
2019/07/09	0	0.00	10	15.05	15.05	-10	1,057	-0.95%
2019/06/21	0	0.00	5	15.15	15.15	-5	1,625	-0.31%
2019/06/11	0	0.00	1	14.65	14.60	-1	1,737	-0.06%
2019/06/04	10	14.50	0	0.00	14.40	10	1,773	0.56%
2019/06/03	1	14.25	0	0.00	14.40	1	1,779	0.06%
2019/05/31	0	0.00	4	14.60	14.60	-4	1,779	-0.22%
2019/05/27	4	14.15	0	0.00	14.25	4	1,809	0.22%
2019/05/24	0	0.00	6	14.65	14.50	-6	1,817	-0.33%
2019/05/23	6	14.23	0	0.00	14.40	6	1,823	0.33%
2019/05/21	0	0.00	2	14.70	14.65	-2	1,973	-0.10%
2019/05/20	2	14.35	0	0.00	14.20	2	2,034	0.10%
2019/05/17	5	14.50	0	0.00	14.50	5	2,032	0.25%
2019/05/15	0	0.00	2	15.25	15.15	-2	2,032	-0.10%
2019/04/26	0	0.00	22	17.51	17.00	-22	1,797	-1.22%
2019/04/25	7	16.90	1	16.85	16.85	6	1,619	0.37%
2019/04/24	0	0.00	1	16.40	16.30	-1	1,589	-0.06%
2019/04/19	0	0.00	5	16.55	16.60	-5	1,533	-0.33%
2019/04/18	0	0.00	4	16.65	16.00	-4	1,528	-0.26%
2019/04/16	2	16.50	7	16.45	16.55	-5	1,475	-0.34%
2019/04/15	0	0.00	2	15.80	15.90	-2	1,417	-0.14%
2019/04/10	0	0.00	4	15.65	15.80	-4	1,394	-0.29%
2019/04/08	4	15.80	0	0.00	15.90	4	1,343	0.30%
2019/04/03	5	15.95	0	0.00	15.80	5	1,316	0.38%
2019/03/29	6	15.55	0	0.00	15.80	6	1,207	0.50%
2019/03/28	0	0.00	14	15.17	15.40	-14	975	-1.44%
2019/03/22	0	0.00	4	14.55	14.60	-4	846	-0.47%
2019/03/18	0	0.00	2	14.00	14.45	-2	822	-0.24%
2019/03/15	0	0.00	1	13.90	13.80	-1	779	-0.13%
2019/03/14	2	14.15	0	0.00	14.00	2	770	0.26%
2019/03/08	4	14.00	0	0.00	13.90	4	783	0.51%
2019/02/25	0	0.00	14	14.75	14.50	-14	771	-1.81%
2019/02/20	1	15.00	36	15.11	15.05	-35	735	-4.76%
2019/02/14	0	0.00	50	14.10	14.25	-50	537	-9.30%
2019/01/29	0	0.00	3	13.60	13.45	-3	526	-0.57%
2019/01/09	0	0.00	5	13.10	13.35	-5	560	-0.89%
2019/01/04	5	12.70	0	0.00	12.70	5	570	0.88%
2018/12/28	50	12.80	0	0.00	12.95	50	633	7.90%
2018/12/22	0	0.00	2	13.15	13.25	-2	706	-0.28%
2018/12/21	2	13.15	0	0.00	13.40	2	711	0.28%
2018/12/18	0	0.00	1	13.80	13.70	-1	720	-0.14%
2018/12/12	0	0.00	2	14.65	14.65	-2	709	-0.28%
2018/12/04	5	14.80	0	0.00	15.05	5	733	0.68%
2018/11/29	0	0.00	2	15.35	15.15	-2	760	-0.26%
2018/11/22	0	0.00	1	14.70	14.75	-1	906	-0.11%
2018/11/21	7	14.85	0	0.00	14.95	7	912	0.77%
2018/11/20	10	15.00	0	0.00	15.15	10	917	1.09%
2018/11/08	4	14.55	0	0.00	14.55	4	967	0.41%
2018/11/07	1	14.45	0	0.00	14.45	1	979	0.10%
2018/10/22	10	13.80	0	0.00	14.05	10	1,069	0.93%
2018/10/18	0	0.00	50	14.10	14.10	-50	1,113	-4.49%
2018/10/15	1	13.35	1	13.30	13.25	0	1,144	0.00%
2018/10/11	51	13.51	0	0.00	13.50	51	1,158	4.40%
2018/10/09	52	15.00	1	14.95	15.00	51	1,135	4.49%
2018/10/04	5	16.20	0	0.00	16.30	5	1,351	0.37%
2018/10/03	0	0.00	4	16.30	16.30	-4	1,383	-0.29%
2018/10/02	10	17.10	6	16.66	16.60	4	1,410	0.28%
2018/10/01	3	16.80	7	16.94	17.00	-4	1,491	-0.27%
2018/09/25	2	16.35	0	0.00	16.30	2	1,815	0.11%
2018/09/19	0	0.00	3	16.62	16.50	-3	1,946	-0.15%
2018/09/11	3	16.20	0	0.00	16.35	3	2,376	0.13%
2018/09/10	4	15.99	0	0.00	15.95	4	2,417	0.17%
2018/09/06	12	17.18	10	17.11	17.10	2	2,773	0.07%
2018/09/05	19	17.64	0	0.00	17.30	19	2,891	0.66%
2018/09/04	6	18.22	0	0.00	17.90	6	2,932	0.20%
2018/08/31	0	0.00	5	17.00	17.30	-5	3,321	-0.15%
2018/08/17	1	16.25	0	0.00	16.05	1	5,070	0.02%
2018/08/16	0	0.00	1	16.15	16.35	-1	5,070	-0.02%
2018/08/15	5	16.00	2	16.45	16.55	3	5,064	0.06%
2018/07/31	5	16.94	1	16.60	16.60	4	5,003	0.08%
2018/07/27	0	0.00	1	17.00	16.90	-1	4,944	-0.02%
2018/07/26	0	0.00	2	17.25	17.00	-2	4,939	-0.04%
2018/07/25	0	0.00	1	16.65	16.60	-1	4,913	-0.02%
2018/07/18	8	16.60	0	0.00	16.45	8	4,954	0.16%
2018/07/16	7	17.23	0	0.00	16.85	7	4,916	0.14%
2018/07/13	4	18.16	2	18.18	17.45	2	4,860	0.04%
2018/07/09	0	0.00	5	16.60	16.30	-5	4,593	-0.11%
2018/07/06	0	0.00	5	16.65	16.65	-5	4,487	-0.11%
2018/07/05	5	16.15	0	0.00	16.15	5	4,419	0.11%
2018/07/03	2	17.30	0	0.00	16.45	2	4,369	0.05%
2018/06/28	5	19.20	0	0.00	18.55	5	4,151	0.12%
2018/06/27	1	19.70	3	20.20	19.70	-2	4,062	-0.05%
2018/06/26	8	20.15	5	20.60	19.80	3	4,032	0.07%
2018/06/25	10	20.65	0	0.00	20.30	10	3,948	0.25%
2018/06/21	0	0.00	5	21.50	22.00	-5	3,799	-0.13%
2018/06/20	5	20.80	0	0.00	21.00	5	3,700	0.14%
2018/06/13	15	23.35	5	23.15	22.50	10	3,474	0.29%
2018/06/12	2	22.25	2	22.05	21.90	0	3,191	0.00%
2018/06/08	0	0.00	1	22.10	21.85	-1	3,002	-0.03%
2018/06/07	1	22.85	13	22.76	22.40	-12	2,933	-0.41%
2018/06/06	15	22.31	15	22.16	22.40	0	2,543	0.00%
2018/06/05	0	0.00	1	20.45	20.40	-1	2,171	-0.05%
2018/05/31	0	0.00	1	21.05	20.50	-1	2,025	-0.05%
2018/05/30	0	0.00	2	20.60	21.05	-2	1,945	-0.10%
2018/05/29	2	21.45	1	21.80	21.20	1	1,859	0.05%
2018/05/28	4	20.33	3	20.13	21.50	1	1,643	0.06%
2018/05/25	2	19.58	3	19.93	19.80	-1	1,344	-0.07%
2018/05/24	7	18.46	14	18.44	18.95	-7	1,103	-0.63%
2018/05/23	0	0.00	1	17.20	17.25	-1	938	-0.11%
2018/05/21	2	17.03	4	17.20	17.00	-2	952	-0.21%
2018/05/17	0	0.00	5	17.10	16.95	-5	945	-0.53%
2018/05/10	0	0.00	50	16.60	16.70	-50	1,046	-4.78%
2018/05/08	10	16.35	0	0.00	16.45	10	1,041	0.96%
2018/04/27	0	0.00	3	15.50	15.90	-3	1,109	-0.27%
2018/04/26	0	0.00	1	15.90	15.55	-1	1,107	-0.09%
2018/04/25	0	0.00	10	16.10	16.15	-10	1,102	-0.91%
2018/04/23	2	16.25	0	0.00	16.25	2	1,084	0.18%
2018/04/18	5	16.10	0	0.00	16.10	5	1,020	0.49%
2018/04/03	1	17.30	0	0.00	17.00	1	1,055	0.09%
2018/03/30	0	0.00	1	16.70	16.70	-1	1,081	-0.09%
2018/03/12	2	17.53	2	18.15	17.40	0	1,102	0.00%
2018/03/09	2	17.50	0	0.00	17.55	2	1,046	0.19%
2018/03/07	2	17.30	0	0.00	17.20	2	1,015	0.20%
2018/03/06	0	0.00	5	16.90	17.15	-5	1,008	-0.50%
2018/03/05	5	16.25	0	0.00	16.30	5	995	0.50%
2018/03/01	0	0.00	3	17.35	17.35	-3	981	-0.31%
2018/02/27	0	0.00	5	16.95	17.15	-5	959	-0.52%
2018/02/22	0	0.00	5	16.30	16.70	-5	954	-0.52%
2018/02/21	0	0.00	2	16.05	16.20	-2	939	-0.21%
2018/02/12	5	15.60	0	0.00	15.60	5	941	0.53%
2018/02/07	0	0.00	2	15.90	15.75	-2	956	-0.21%
2018/02/06	2	15.35	0	0.00	15.50	2	961	0.21%
2018/02/05	2	16.45	0	0.00	16.75	2	938	0.21%
2018/02/02	0	0.00	2	17.05	16.90	-2	934	-0.21%
2018/01/29	0	0.00	5	16.55	16.80	-5	925	-0.54%
2018/01/24	2	16.30	0	0.00	16.25	2	914	0.22%
2018/01/10	5	16.10	0	0.00	16.10	5	1,299	0.38%
2018/01/08	2	17.25	0	0.00	17.00	2	1,338	0.15%
2018/01/04	1	16.80	0	0.00	16.90	1	1,319	0.08%