達能 (3686)-玉山券商分點個股進出

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

達能

(3686)

股價
19.10
漲跌
▼0.30
漲幅
-1.55%
成交量
179張
產業
上市半導體類股
210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

達能 (3686)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	0	0.00	3	19.35	19.40	-3	482	-0.62%
2024/12/17	1	19.75	0	0.00	19.60	1	498	0.20%
2024/12/16	0	0.00	15	19.72	19.45	-15	511	-2.93%
2024/12/13	0	0.00	3	20.05	20.00	-3	515	-0.58%
2024/12/12	1.5	20.52	0	0.00	20.30	1.5	519	0.29%
2024/12/10	15	20.93	20	20.53	20.65	-5	537	-0.93%
2024/12/09	1	20.55	0	0.00	20.40	1	550	0.18%
2024/12/06	1	21.10	0	0.00	21.10	1	559	0.18%
2024/11/29	0	0.00	10	20.55	20.55	-10	611	-1.64%
2024/11/27	2	21.30	0	0.00	21.00	2	625	0.32%
2024/11/22	0	0.00	4	21.55	21.40	-4	698	-0.57%
2024/11/19	0	0.00	0	22.00	21.25	0	897	0.00%
2024/11/18	1	21.05	0	21.80	21.20	1	961	0.10%
2024/11/13	0	0.00	2	21.20	21.55	-2	983	-0.20%
2024/11/11	2	22.15	0	0.00	22.35	2	1,018	0.20%
2024/11/07	1	22.15	0	0.00	22.20	1	1,046	0.10%
2024/11/05	1	22.35	0	0.00	22.35	1	1,086	0.09%
2024/11/04	1	22.40	0	0.00	22.35	1	1,120	0.09%
2024/11/01	4	23.45	3.1	24.09	23.75	0.9	1,150	0.08%
2024/10/30	1	24.80	30	25.60	25.60	-29	1,136	-2.55%
2024/10/29	2	23.15	1	23.30	23.30	1	1,118	0.09%
2024/10/24	1	22.10	1	22.60	22.10	0	1,282	0.00%
2024/10/23	0	0.00	2	22.30	22.15	-2	1,317	-0.15%
2024/10/21	0	0.00	5	22.00	21.70	-5	1,558	-0.32%
2024/10/17	0	0.00	0	21.85	21.80	0	1,692	0.00%
2024/10/14	1	21.70	1	21.75	21.75	0	1,813	0.00%
2024/10/09	5	22.15	3	22.00	21.75	2	1,878	0.11%
2024/10/07	0	0.00	12	23.18	23.55	-12	1,928	-0.62%
2024/09/30	1	24.00	0	0.00	24.00	1	2,043	0.05%
2024/09/27	0	0.00	1	24.10	24.40	-1	2,156	-0.05%
2024/09/24	2	24.10	2	23.60	23.60	0	2,515	0.00%
2024/09/19	1	24.55	5	24.36	24.40	-4	2,613	-0.15%
2024/09/18	5	24.95	1	24.05	24.75	4	2,626	0.15%
2024/09/16	1	24.40	0	0.00	23.90	1	2,652	0.04%
2024/09/13	2	23.90	0	0.00	23.85	2	2,652	0.08%
2024/09/11	0	0.00	17	23.23	23.00	-17	2,658	-0.64%
2024/09/10	0	0.00	20	24.28	23.70	-20	2,652	-0.75%
2024/09/09	0	0.00	20	24.38	24.50	-20	2,643	-0.76%
2024/09/06	0	0.00	31	25.07	25.00	-31	2,635	-1.18%
2024/09/05	0	0.00	4	26.43	25.90	-4	2,627	-0.15%
2024/09/04	2	26.70	3	26.20	26.10	-1	2,625	-0.04%
2024/09/02	7	27.95	0	0.00	27.55	7	2,617	0.27%
2024/08/30	0	0.00	0	28.35	27.75	0	2,625	0.00%
2024/08/29	0	27.85	0	0.00	27.85	0	2,622	0.00%
2024/08/28	1	28.10	1	28.20	28.20	0	2,623	0.00%
2024/08/27	0	0.00	1.3	28.40	28.80	-1.3	2,623	-0.05%
2024/08/26	54	29.14	3	29.60	28.85	51	2,636	1.93%
2024/08/23	8.3	29.40	0	0.00	30.10	8.3	2,639	0.32%
2024/08/22	3	29.12	21.3	29.02	28.80	-18.3	2,616	-0.70%
2024/08/21	11.3	30.20	32	30.16	30.00	-20.7	2,578	-0.80%
2024/08/20	1	27.95	20.4	28.55	28.60	-19.4	2,489	-0.78%
2024/08/19	0	0.00	4	25.91	26.00	-4	2,440	-0.16%
2024/08/16	2	26.10	2	26.00	26.05	0	2,458	0.00%
2024/08/15	2	26.18	0	0.00	26.00	2	2,466	0.08%
2024/08/14	2	27.35	1	26.10	26.15	1	2,535	0.04%
2024/08/12	2	27.20	0	0.00	26.95	2	2,564	0.08%
2024/08/09	0	0.00	0	27.50	27.25	0	2,560	0.00%
2024/08/08	0.1	27.15	0	0.00	26.95	0.1	2,548	0.00%
2024/08/07	2	28.33	3	28.15	27.85	-1	2,539	-0.04%
2024/08/06	2	24.90	0	0.00	26.00	2	2,538	0.08%
2024/08/05	3	27.05	11	27.33	26.85	-8	2,561	-0.31%
2024/08/02	2.5	30.29	6	29.97	29.80	-3.6	2,557	-0.14%
2024/08/01	10	30.05	1	30.10	30.30	9	2,533	0.36%
2024/07/31	11	30.73	11	31.48	31.40	0	2,495	0.00%
2024/07/30	1	26.25	16	28.24	29.00	-15	2,421	-0.62%
2024/07/29	16	26.97	1	26.80	26.40	15	2,381	0.63%
2024/07/26	47	27.74	13	28.29	28.25	34	2,355	1.44%
2024/07/23	16	31.47	9	31.06	30.05	7	2,357	0.30%
2024/07/22	10	32.85	22.4	33.10	33.10	-12.4	2,282	-0.54%
2024/07/19	32	28.32	16	30.08	30.10	16	2,256	0.71%
2024/07/18	15	27.39	11	27.20	27.40	4	2,283	0.18%
2024/07/17	16	28.69	3	29.57	28.80	13	2,365	0.55%
2024/07/16	1	29.00	8.3	29.05	29.00	-7.3	2,373	-0.31%
2024/07/15	8	31.76	2	31.20	31.00	6	2,367	0.25%
2024/07/12	3	32.00	4	32.10	32.50	-1	2,350	-0.04%
2024/07/11	2	30.60	10	30.68	30.65	-8	2,318	-0.35%
2024/07/10	3	30.27	2	30.28	30.00	1	2,299	0.04%
2024/07/09	6	29.28	6.4	28.15	30.90	-0.4	2,291	-0.02%
2024/07/08	7	29.68	1	29.40	29.35	6	2,277	0.26%
2024/07/05	4	29.69	3	29.45	30.05	1	2,328	0.04%
2024/07/04	5.2	30.04	1.7	30.85	30.25	3.5	2,339	0.15%
2024/07/03	33	29.66	12	29.56	29.25	21	2,276	0.92%
2024/07/02	14	28.64	74	30.06	30.85	-60	2,162	-2.78%
2024/07/01	41.3	27.52	1.8	28.01	28.05	39.5	2,010	1.97%
2024/06/28	0	0.00	21.1	26.15	26.15	-21.1	1,826	-1.15%
2024/06/27	0	0.00	0.8	23.80	23.80	-0.8	1,807	-0.04%
2024/06/26	2	20.03	13.5	21.23	21.65	-11.5	1,792	-0.64%
2024/06/25	1	19.80	0	0.00	19.70	1	1,751	0.06%
2024/06/21	30	19.40	40	20.25	20.15	-10	1,756	-0.57%
2024/06/20	0	0.00	2	18.55	18.90	-2	1,720	-0.12%
2024/06/19	44	18.53	0	0.00	18.50	44	1,723	2.55%
2024/06/18	2	19.00	0	0.00	19.10	2	1,728	0.12%
2024/06/17	2	18.95	30	19.20	19.15	-28	1,725	-1.62%
2024/06/12	1	18.65	0	0.00	18.80	1	1,710	0.06%
2024/06/11	20	18.95	1.3	19.00	18.95	18.7	1,704	1.09%
2024/06/06	13	18.82	0	0.00	18.80	13	1,702	0.76%
2024/06/05	1	19.10	5	19.21	19.10	-4	1,708	-0.23%
2024/06/03	3.5	19.87	3	19.80	19.80	0.5	1,686	0.03%
2024/05/31	2	20.13	0	0.00	20.00	2	1,678	0.12%
2024/05/30	42	20.71	0	21.10	20.40	42	1,664	2.52%
2024/05/29	62	20.37	4.7	20.81	21.10	57.3	1,627	3.52%
2024/05/28	55	20.35	1	20.35	20.90	54	1,589	3.40%
2024/05/24	38	19.50	0	0.00	19.75	38	1,551	2.45%
2024/05/23	11	19.79	4	19.80	19.80	7	1,542	0.45%
2024/05/22	21	20.82	0	0.00	20.40	21	1,524	1.38%
2024/05/21	22	19.88	5	20.12	20.15	17	1,493	1.14%
2024/05/20	5	20.82	0.3	21.00	20.00	4.7	1,477	0.32%
2024/05/17	0	0.00	1.7	20.55	20.55	-1.7	1,405	-0.12%
2024/05/15	41	18.37	1	18.35	18.35	40	1,347	2.97%
2024/05/14	25	18.43	11	18.49	18.70	14	1,334	1.05%
2024/05/13	0	0.00	5.1	18.79	18.75	-5.1	1,322	-0.39%
2024/05/10	2	19.20	2	20.00	19.60	0	1,308	0.00%
2024/05/09	14.3	20.85	0	0.00	19.80	14.3	1,281	1.12%
2024/05/08	6	18.98	0.2	20.25	20.25	5.8	1,217	0.48%
2024/05/07	1	18.44	0	0.00	18.45	1	1,177	0.09%
2024/05/06	1.2	18.40	0	0.00	18.50	1.2	1,162	0.11%
2024/05/03	4.1	19.38	5	19.25	18.80	-0.9	1,144	-0.08%
2024/05/02	0.1	19.40	0	0.00	19.35	0.1	1,123	0.00%
2024/04/30	0	0.00	5	19.60	19.55	-5	1,109	-0.45%
2024/04/29	0.1	19.55	0	19.55	19.50	0	1,089	0.00%
2024/04/26	0	0.00	10.1	20.16	20.15	-10.1	1,048	-0.97%
2024/04/25	9.1	21.36	8.1	21.42	20.50	0.9	992	0.09%
2024/04/24	6.3	21.41	13.7	21.19	22.15	-7.5	901	-0.83%
2024/04/23	11	18.73	14.4	20.12	20.15	-3.4	779	-0.43%
2024/04/19	0	16.60	0	0.00	16.70	0	598	0.00%
2024/04/17	0	0.00	5	15.80	15.75	-5	548	-0.91%
2024/04/16	2	15.20	1	15.20	15.20	1	538	0.19%
2024/04/15	0	0.00	18	15.64	15.55	-18	527	-3.41%
2024/04/12	8	15.68	10	15.94	16.15	-2	506	-0.40%
2024/04/11	6	16.10	79	16.15	16.15	-73	479	-15.21%
2024/04/10	1	15.70	6	15.60	15.70	-5	405	-1.23%
2024/04/08	0	0.00	3	14.15	14.60	-3	353	-0.85%
2024/04/03	3	14.30	5	14.20	14.20	-2	349	-0.57%
2024/04/02	10	14.10	0	0.00	14.50	10	349	2.87%
2024/04/01	20	14.52	0	0.00	14.50	20	338	5.92%
2024/03/29	5	15.20	7	14.85	14.85	-2	328	-0.61%
2024/03/28	31	14.93	1.7	15.24	15.35	29.3	300	9.75%
2024/03/27	7	14.50	0.6	14.45	14.40	6.4	273	2.33%
2024/03/26	0	0.00	2	14.10	14.65	-2	264	-0.76%
2024/03/25	15	14.02	0	0.00	14.00	15	244	6.12%
2024/03/22	0	0.00	0	14.20	14.05	0	244	0.00%
2024/03/21	0	13.88	6.4	13.87	14.35	-6.4	239	-2.67%
2024/03/20	15	13.62	0.3	13.70	13.70	14.7	222	6.64%
2024/03/19	0	0.00	0.2	13.75	13.75	-0.2	223	-0.10%
2024/03/18	0	13.68	0	0.00	13.75	0	224	0.00%
2024/03/15	0	13.75	5	13.65	13.65	-5	226	-2.21%
2024/03/14	0	13.90	0	0.00	13.75	0	227	0.00%
2024/03/13	0	13.90	1	13.80	13.90	-1	227	-0.44%
2024/03/12	0	0.00	3	14.32	14.05	-3	225	-1.33%
2024/03/11	8	13.86	0	0.00	14.20	8	218	3.67%
2024/03/08	0	13.35	0	0.00	13.50	0	206	0.00%
2024/03/07	3	13.50	0	0.00	13.45	3	207	1.45%
2024/03/06	5	13.65	0	0.00	13.65	5	205	2.43%
2024/02/27	0	0.00	1	13.50	13.55	-1	196	-0.51%
2024/02/21	0	0.00	1	13.95	13.95	-1	196	-0.51%
2024/02/20	0	13.80	0	0.00	14.15	0	192	0.00%
2024/02/19	1	13.70	0	0.00	13.70	1	185	0.55%
2024/02/16	0	13.60	0	0.00	13.60	0	180	0.00%
2024/02/01	0	13.35	0	0.00	13.30	0	172	0.00%
2024/01/25	1	13.45	0	0.00	13.40	1	173	0.58%
2024/01/15	5	14.00	0	0.00	13.80	5	210	2.37%
2024/01/10	5	13.45	0	0.00	13.30	5	195	2.56%
2023/12/26	0	13.60	0	0.00	13.65	0	188	0.00%
2023/12/22	1	13.80	0	0.00	13.75	1	185	0.54%
2023/12/18	2	14.20	0	0.00	13.90	2	169	1.18%
2023/12/11	0	13.80	1.1	13.80	13.80	-1.1	152	-0.72%
2023/12/05	0	0.00	0.7	13.70	13.80	-0.7	145	-0.46%
2023/11/16	0	0.00	0.3	13.55	13.60	-0.3	138	-0.25%
2023/11/14	0	0.00	1	13.55	13.55	-1	143	-0.70%
2023/11/07	0	0.00	1	13.65	13.45	-1	149	-0.67%
2023/11/06	1	13.80	0	0.00	13.70	1	150	0.67%
2023/11/01	0	0.00	1	13.70	13.70	-1	148	-0.67%
2023/10/31	1	13.90	0	0.00	13.75	1	144	0.69%
2023/10/02	0	0.00	2	13.20	13.25	-2	134	-1.48%
2023/09/26	0	0.00	1	13.25	13.25	-1	140	-0.71%
2023/09/15	0	0.00	0.1	13.20	13.15	-0.1	154	-0.06%
2023/09/12	0	0.00	1	13.05	13.05	-1	168	-0.59%
2023/09/06	0	13.45	0	0.00	13.40	0	175	0.00%
2023/09/05	0	0.00	0	13.60	13.60	0	175	-0.01%
2023/08/30	0	0.00	0.3	13.70	13.70	-0.3	185	-0.15%
2023/08/29	0	0.00	0.7	13.75	13.85	-0.7	187	-0.36%
2023/08/24	0	0.00	1	13.75	13.75	-1	201	-0.50%
2023/08/21	2	13.42	0	0.00	13.80	2	206	0.97%
2023/07/26	0	0.00	11	13.42	13.30	-11	215	-5.11%
2023/07/19	5	14.40	0	0.00	14.30	5	223	2.23%
2023/07/18	1	14.60	0	0.00	14.50	1	241	0.41%
2023/07/14	2	14.75	0	0.00	14.80	2	337	0.59%
2023/07/06	1	15.00	1	15.05	15.00	0	366	0.00%
2023/07/03	1	15.05	0	14.97	15.10	1	367	0.27%
2023/06/29	0.3	15.00	0	0.00	15.00	0.3	368	0.09%
2023/06/28	0	0.00	7	15.05	15.05	-7	371	-1.88%
2023/06/27	0	0.00	0.7	15.00	14.95	-0.7	376	-0.18%
2023/06/26	1.6	15.08	0	0.00	15.10	1.6	385	0.42%
2023/06/21	2	15.15	1	15.30	15.20	1	386	0.26%
2023/06/20	1	15.10	3	15.60	15.50	-2	385	-0.52%
2023/06/19	1	15.00	0	0.00	15.05	1	381	0.26%
2023/06/15	0	0.00	2	15.05	15.05	-2	409	-0.49%
2023/06/14	2	15.05	0	0.00	15.05	2	414	0.48%
2023/06/13	0	0.00	20	15.10	15.10	-20	414	-4.82%
2023/06/07	0	0.00	2	15.45	15.50	-2	427	-0.47%
2023/06/06	6	15.36	0	0.00	15.30	6	429	1.40%
2023/06/05	0	15.50	0	0.00	15.45	0	430	0.00%
2023/06/02	0	0.00	2	15.35	15.10	-2	435	-0.46%
2023/06/01	2	15.15	0	0.00	15.15	2	437	0.46%
2023/05/31	0	0.00	2	15.50	15.40	-2	436	-0.46%
2023/05/30	2	15.65	0	0.00	15.60	2	431	0.46%
2023/05/29	0	0.00	0.2	15.60	15.70	-0.2	423	-0.05%
2023/05/23	3	15.10	0	0.00	15.15	3	418	0.72%
2023/05/19	0	0.00	3	15.10	15.00	-3	421	-0.71%
2023/05/12	2	15.00	0	0.00	15.00	2	433	0.46%
2023/05/11	3	14.90	0	0.00	14.90	3	438	0.68%
2023/05/09	0	0.00	0	15.15	14.95	0	442	0.00%
2023/05/08	2	15.15	0	0.00	15.30	2	439	0.46%
2023/05/04	0	0.00	4	15.25	15.45	-4	443	-0.90%
2023/05/03	0	0.00	1	15.55	15.30	-1	446	-0.22%
2023/05/02	1	15.60	0	0.00	15.65	1	453	0.22%
2023/04/21	2	15.65	17	15.81	15.50	-15	448	-3.34%
2023/04/20	15	17.22	8	16.60	16.25	7	437	1.60%
2023/04/19	8	16.45	9.7	17.30	17.50	-1.7	398	-0.43%
2023/04/18	1	15.70	1.2	16.07	15.95	-0.2	356	-0.05%
2023/04/17	1	15.50	0	0.00	15.50	1	361	0.28%
2023/04/14	0	15.55	0	0.00	15.45	0	400	0.00%
2023/04/13	0	0.00	1	15.55	15.50	-1	399	-0.25%
2023/04/12	1	15.55	0.4	15.65	15.60	0.6	399	0.16%
2023/04/06	0	0.00	2	15.20	15.25	-2	409	-0.49%
2023/03/31	0	0.00	0.3	15.35	15.30	-0.3	419	-0.07%
2023/03/29	0	15.50	14	15.23	15.25	-14	457	-3.06%
2023/03/28	2	15.50	10	15.30	15.40	-8	478	-1.67%
2023/03/27	5	15.79	0	0.00	15.90	5	518	0.96%
2023/03/24	15	15.42	3	15.40	15.45	12	574	2.09%
2023/03/23	0	15.65	0	0.00	15.45	0	601	0.00%
2023/03/22	2	15.60	0	0.00	15.55	2	615	0.33%
2023/03/21	0	15.69	0	0.00	15.70	0	655	0.00%
2023/03/20	4	15.81	1	15.35	15.90	3	717	0.42%
2023/03/17	1	15.00	0	0.00	15.30	1	720	0.14%
2023/03/16	0	14.89	1.1	15.00	14.65	-1.1	720	-0.15%
2023/03/15	1	15.25	1	15.00	15.10	0	719	0.00%
2023/03/14	1	15.10	30	14.93	14.95	-29	712	-4.07%
2023/03/13	2	14.50	9	14.50	14.60	-7	710	-0.98%
2023/03/10	0	15.38	1	14.85	14.95	-1	713	-0.14%
2023/03/09	0	15.50	0	0.00	15.30	0	712	0.00%
2023/03/08	0	15.50	0	0.00	15.60	0	709	0.00%
2023/03/06	0	0.00	3	15.22	15.45	-3	700	-0.43%
2023/03/02	2	15.10	0	0.00	15.10	2	696	0.29%
2023/03/01	1	14.95	0	0.00	14.95	1	698	0.14%
2023/02/24	0	15.20	0	0.00	15.05	0	702	0.00%
2023/02/22	0	15.15	1	15.05	15.10	-1	715	-0.14%
2023/02/20	0	15.21	3	15.15	15.35	-3	766	-0.39%
2023/02/17	3	15.33	1	15.20	15.20	2	778	0.26%
2023/02/16	1	15.40	1	15.35	15.30	0	776	0.00%
2023/02/15	1	15.20	0	0.00	15.20	1	773	0.13%
2023/02/14	0	15.40	0	0.00	14.95	0	769	0.00%
2023/02/10	0	15.35	0	0.00	15.00	0	770	0.00%
2023/02/07	0	15.65	0.7	15.65	15.70	-0.7	755	-0.09%
2023/02/06	0	15.75	0	0.00	15.70	0	754	0.00%
2023/02/03	1	15.85	0	0.00	15.85	1	754	0.13%
2023/02/02	0	16.40	1	15.90	15.95	-1	753	-0.13%
2023/02/01	1	15.65	0	0.00	15.60	1	747	0.13%
2023/01/31	0	0.00	5	15.75	15.75	-5	749	-0.67%
2023/01/30	0	0.00	2	15.13	15.20	-2	743	-0.27%
2023/01/17	1	15.00	2	14.90	15.00	-1	741	-0.13%
2023/01/16	0	15.00	0	0.00	14.85	0	741	0.00%
2023/01/12	1	15.15	1	15.20	15.20	0	737	0.00%
2023/01/10	1	15.50	20	15.60	15.30	-19	733	-2.59%
2023/01/06	2	15.88	0	0.00	15.90	2	723	0.28%
2023/01/05	56	16.26	0	0.00	16.20	56	720	7.77%
2023/01/04	25	16.72	2	15.45	16.90	23	705	3.26%
2022/12/30	0	0.00	1	15.20	15.15	-1	680	-0.15%
2022/12/21	0	0.00	5	16.90	16.70	-5	673	-0.74%
2022/12/19	5	16.30	0	0.00	16.20	5	648	0.77%
2022/12/16	0	0.00	8	17.64	17.80	-8	608	-1.32%
2022/12/15	1	15.10	4	16.08	16.50	-3	544	-0.55%
2022/12/14	3	14.87	0	0.00	15.00	3	520	0.58%
2022/12/13	2	14.95	1	14.90	15.00	1	509	0.20%
2022/12/12	13	15.71	10	15.65	15.75	3	470	0.64%
2022/12/09	0	0.00	1	14.35	14.35	-1	406	-0.25%
2022/12/08	1	13.15	0	0.00	13.05	1	397	0.25%
2022/12/06	0	12.95	0	0.00	12.60	0	425	0.00%
2022/12/05	0	0.00	1.1	13.05	12.85	-1.1	468	-0.23%
2022/12/02	1.1	13.15	0	0.00	13.10	1.1	526	0.21%
2022/11/22	0.2	12.75	0	0.00	12.60	0.2	747	0.03%
2022/11/17	10	13.60	0	0.00	13.50	10	739	1.35%
2022/11/15	0	0.00	0.7	12.10	12.10	-0.7	692	-0.10%
2022/11/09	0	11.20	0	0.00	11.10	0	689	0.00%
2022/11/07	0.1	11.00	0	11.00	11.10	0.1	692	0.01%
2022/10/27	0	0.00	4.6	9.99	10.90	-4.6	705	-0.65%
2022/10/24	0	0.00	0.1	10.90	10.85	-0.1	717	-0.01%
2022/10/18	0	11.20	0	0.00	11.05	0	729	0.00%
2022/09/28	1	10.00	0	10.50	10.00	1	721	0.14%
2022/09/16	1	12.40	3	12.50	12.30	-2	717	-0.28%
2022/09/15	20	12.60	7	12.69	12.65	13	713	1.82%
2022/09/14	0	12.80	4	12.83	12.85	-4	714	-0.56%
2022/09/13	0	0.00	6	13.10	13.00	-6	713	-0.84%
2022/09/12	20	13.28	0	0.00	13.20	20	713	2.80%
2022/09/07	1	12.50	0	0.00	13.10	1	708	0.14%
2022/09/06	2	13.00	0	0.00	12.80	2	704	0.28%
2022/09/05	0	13.65	0	13.40	13.30	0	698	0.00%
2022/09/01	1	13.80	0	0.00	14.00	1	681	0.15%
2022/08/31	0	0.00	0	14.13	14.15	0	665	0.00%
2022/08/23	0	0.00	1	14.00	14.15	-1	533	-0.19%
2022/08/22	0	0.00	2	12.40	12.90	-2	449	-0.45%
2022/08/18	0	0.00	11.5	11.80	11.80	-11.5	408	-2.82%
2022/08/11	1	12.00	0	0.00	11.95	1	398	0.25%
2022/08/10	1	12.10	0	0.00	12.10	1	401	0.25%
2022/08/09	1	12.10	0	0.00	12.10	1	410	0.24%
2022/08/04	1	11.55	0	11.80	11.40	1	419	0.24%
2022/07/27	0	0.00	2	12.50	12.60	-2	462	-0.43%
2022/07/22	0	0.00	1	12.50	12.45	-1	473	-0.21%
2022/07/13	0	0.00	10	12.37	12.65	-10	555	-1.80%
2022/07/12	1	12.40	0	0.00	12.25	1	585	0.17%
2022/07/11	1	12.70	0	0.00	12.70	1	591	0.17%
2022/07/07	0	0.00	4	13.20	13.05	-4	605	-0.66%
2022/07/05	10	13.25	18	13.52	13.45	-8	637	-1.25%
2022/07/04	1	13.10	0	0.00	13.05	1	644	0.16%
2022/07/01	2	13.15	0	0.00	12.90	2	659	0.30%
2022/06/30	10	13.35	0	0.00	13.25	10	661	1.51%
2022/06/29	0	0.00	1	14.05	13.80	-1	670	-0.15%
2022/06/28	1	14.50	0	0.00	14.15	1	687	0.15%
2022/06/27	3	14.38	0	0.00	14.35	3	697	0.43%
2022/06/24	6	14.22	0	0.00	14.45	6	693	0.86%
2022/06/20	0	0.00	5	13.15	13.10	-5	853	-0.59%
2022/06/14	1	13.50	0	0.00	13.75	1	1,093	0.09%
2022/06/13	0	0.00	1	14.00	13.80	-1	1,162	-0.09%
2022/06/07	4	14.70	13	14.57	14.90	-9	1,296	-0.69%
2022/06/06	12	15.15	0	0.00	15.20	12	1,416	0.85%
2022/05/27	0	0.00	10	13.20	13.05	-10	1,487	-0.67%
2022/05/26	0	0.00	8	13.18	13.00	-8	1,487	-0.54%
2022/05/25	0	0.00	8	13.20	13.20	-8	1,489	-0.54%
2022/05/24	0	0.00	0	13.25	13.05	0	1,492	0.00%
2022/05/23	0	13.20	0	0.00	13.10	0	1,491	0.00%
2022/05/20	2	13.25	0	13.35	13.25	2	1,492	0.13%
2022/05/16	1	12.75	0	0.00	12.70	1	1,475	0.07%
2022/05/13	0	0.00	1	12.75	13.05	-1	1,471	-0.07%
2022/05/12	1	12.80	0.1	13.30	12.80	0.9	1,470	0.06%
2022/05/11	0	13.55	0	0.00	13.20	0	1,465	0.00%
2022/05/09	1	13.70	0	0.00	13.65	1	1,449	0.07%
2022/05/06	3	14.00	0	0.00	14.30	3	1,441	0.21%
2022/05/04	1	14.65	5	14.65	14.70	-4	1,426	-0.28%
2022/04/29	0	15.50	4	15.40	15.50	-4	1,422	-0.28%
2022/04/27	15	15.49	50	15.50	15.40	-35	1,424	-2.46%
2022/04/26	1	16.50	0	0.00	16.45	1	1,412	0.07%
2022/04/25	11	16.60	0	0.00	16.55	11	1,409	0.78%
2022/04/22	1	17.00	1	16.95	17.30	0	1,402	0.00%
2022/04/21	1.1	17.49	2	17.20	17.20	-1	1,406	-0.07%
2022/04/20	0	17.65	1	17.65	17.80	-1	1,393	-0.07%
2022/04/19	4	17.68	3	17.85	17.75	1	1,381	0.07%
2022/04/18	52	17.54	2	16.60	17.55	50	1,345	3.72%
2022/04/14	1	16.50	0	0.00	16.45	1	1,319	0.08%
2022/04/13	0	0.00	100	16.66	16.65	-100	1,315	-7.60%
2022/04/12	0	16.80	0	0.00	16.70	0	1,310	0.00%
2022/04/11	1	17.20	0	0.00	17.15	1	1,300	0.08%
2022/04/06	0	0.00	1	17.50	17.70	-1	1,262	-0.08%
2022/03/31	0	0.00	1	17.95	17.95	-1	1,248	-0.08%
2022/03/30	0	0.00	0.1	17.85	17.70	-0.1	1,233	0.00%
2022/03/29	1	17.75	11	17.70	17.70	-10	1,225	-0.82%
2022/03/28	1	17.55	5	17.80	17.95	-4	1,225	-0.33%
2022/03/25	1	17.40	7	17.70	17.40	-6	1,209	-0.50%
2022/03/24	2	18.25	4	18.10	18.00	-2	1,197	-0.17%
2022/03/23	3.1	18.59	6	18.38	18.20	-2.9	1,170	-0.25%
2022/03/22	16	18.60	11.3	18.50	18.60	4.7	1,079	0.44%
2022/03/21	2	17.05	7	17.06	17.15	-5	947	-0.53%
2022/03/18	5	16.64	6	16.75	16.65	-1	909	-0.11%
2022/03/17	0	16.65	0	0.00	16.85	0	919	0.00%
2022/03/16	3	16.85	5	16.14	17.10	-2	926	-0.22%
2022/03/15	0	15.80	7	15.82	15.80	-7	877	-0.80%
2022/03/14	0	16.00	2	15.85	15.85	-2	856	-0.23%
2022/03/10	21	16.71	30	16.41	16.90	-9	806	-1.12%
2022/03/09	27	16.36	12	15.90	16.90	15	742	2.02%
2022/03/08	5	15.45	2	15.45	15.45	3	624	0.48%
2022/03/07	0	15.60	0	0.00	14.05	0	557	0.00%
2022/02/25	1	13.65	0	0.00	13.65	1	557	0.18%
2022/02/21	0	14.15	0	0.00	14.00	0	604	0.00%
2022/02/14	0	0.00	20	14.00	14.00	-20	653	-3.06%
2022/02/11	1	14.30	11	14.40	14.45	-10	657	-1.52%
2022/02/10	0.1	14.50	0	0.00	14.55	0.1	667	0.01%
2022/02/07	0	0.00	1	14.00	14.10	-1	692	-0.14%
2022/01/26	1	13.85	10	13.85	13.85	-9	715	-1.26%
2022/01/19	3	14.67	2	14.60	14.55	1	863	0.12%
2022/01/18	2	14.80	1	14.90	14.80	1	872	0.11%
2022/01/17	10	14.85	3	14.80	14.85	7	878	0.80%
2022/01/14	0	0.00	12	14.80	14.60	-12	885	-1.36%
2022/01/13	0	0.00	1	15.05	15.05	-1	888	-0.11%
2022/01/12	2	15.23	1	15.15	15.10	1	893	0.11%
2022/01/10	1	15.40	0	0.00	15.40	1	915	0.11%
2022/01/07	1	15.10	0	0.00	15.15	1	924	0.11%
2022/01/06	0	15.65	3	15.45	15.35	-3	927	-0.32%
2022/01/05	2	15.85	0	0.00	15.65	2	951	0.21%
2022/01/04	1	15.70	0	0.00	15.75	1	959	0.10%
2022/01/03	0	15.90	2	15.70	15.85	-2	964	-0.21%
2021/12/30	4	15.85	0	0.00	15.85	4	968	0.41%
2021/12/29	0	0.00	7	15.95	15.95	-7	973	-0.72%
2021/12/28	7	15.95	7	15.85	15.85	0	984	0.00%
2021/12/27	0	0.00	1	15.95	15.90	-1	1,019	-0.10%
2021/12/24	0	0.00	1	15.85	15.85	-1	1,105	-0.09%
2021/12/23	8	15.93	0	0.00	15.95	8	1,135	0.70%
2021/12/22	8	16.23	1	16.10	16.05	7	1,135	0.62%
2021/12/21	1	16.15	0	0.00	16.15	1	1,141	0.09%
2021/12/17	0	0.00	5	15.95	15.80	-5	1,118	-0.45%
2021/12/16	2	16.15	4	16.00	16.15	-2	1,122	-0.18%
2021/12/15	0	0.00	1	15.95	16.20	-1	1,124	-0.09%
2021/12/14	0	0.00	6	16.07	15.70	-6	1,122	-0.53%
2021/12/13	3	16.40	2	16.43	16.30	1	1,113	0.09%
2021/12/10	12	16.36	2	16.30	16.40	10	1,094	0.91%
2021/12/09	0	0.00	5	15.66	15.90	-5	1,045	-0.48%
2021/12/08	1	15.20	0	0.00	15.20	1	1,033	0.10%
2021/12/06	0	0.00	2	15.40	15.40	-2	1,037	-0.19%
2021/12/03	2	15.40	0	0.00	15.35	2	1,044	0.19%
2021/12/02	3	15.00	0	0.00	15.00	3	1,041	0.29%
2021/11/30	0	0.00	1	15.50	15.55	-1	1,052	-0.09%
2021/11/25	1	15.75	5	15.80	15.70	-4	1,060	-0.38%
2021/11/24	4	15.95	0	0.00	16.10	4	1,071	0.37%
2021/11/23	3	15.78	1	16.00	15.60	2	1,084	0.18%
2021/11/22	3	15.50	1	15.55	15.70	2	1,089	0.18%
2021/11/19	0	0.00	3	15.65	15.60	-3	1,104	-0.27%
2021/11/18	4	15.61	0	0.00	15.80	4	1,104	0.36%
2021/11/16	6	16.10	2.3	16.00	16.10	3.7	1,093	0.34%
2021/11/15	6	16.10	0	0.00	16.10	6	1,089	0.55%
2021/11/12	0	0.00	2	16.10	16.20	-2	1,097	-0.18%
2021/11/11	1	16.30	3	16.40	16.25	-2	1,100	-0.18%
2021/11/10	2	16.28	0	0.00	16.25	2	1,112	0.18%
2021/11/09	0	0.00	7	16.35	16.40	-7	1,127	-0.62%
2021/11/08	0	0.00	4	16.25	16.20	-4	1,137	-0.35%
2021/11/05	0	0.00	3	16.15	16.20	-3	1,164	-0.26%
2021/11/04	13	16.32	0	0.00	16.35	13	1,174	1.11%
2021/11/03	0	0.00	1.3	16.23	16.25	-1.3	1,186	-0.11%
2021/11/02	3.3	16.73	41	16.52	16.60	-37.7	1,195	-3.16%
2021/11/01	52	17.39	19	17.43	17.30	33	1,195	2.76%
2021/10/29	1	16.15	0	0.00	16.05	1	1,156	0.09%
2021/10/28	6	16.44	32.6	16.40	16.35	-26.6	1,178	-2.26%
2021/10/27	1	16.00	8	15.98	16.05	-7	1,177	-0.59%
2021/10/26	7	16.10	2	16.10	16.15	5	1,201	0.42%
2021/10/25	8	16.20	0	0.00	16.25	8	1,238	0.65%
2021/10/22	2	16.30	37	16.27	16.30	-35	1,302	-2.69%
2021/10/21	6	16.63	0	0.00	16.40	6	1,419	0.42%
2021/10/19	1	16.80	0	0.00	16.95	1	1,592	0.06%
2021/10/18	0.1	16.70	2	16.45	16.60	-1.9	1,752	-0.11%
2021/10/15	3	16.42	0	0.00	16.25	3	2,013	0.15%
2021/10/13	1	16.35	0	0.00	16.75	1	2,597	0.04%
2021/10/12	0	0.00	10	16.70	16.50	-10	2,713	-0.37%
2021/10/08	2	16.23	0	0.00	16.30	2	2,731	0.07%
2021/10/07	2	16.35	17	16.38	16.35	-15	2,736	-0.55%
2021/10/06	10	16.24	0	0.00	16.15	10	2,771	0.36%
2021/10/05	7	16.11	1	16.15	16.15	6	2,811	0.21%
2021/10/04	0	0.00	2	16.35	16.45	-2	2,858	-0.07%
2021/10/01	54	18.44	8	18.68	17.50	46	2,833	1.62%
2021/09/30	0	0.00	10	17.11	17.30	-10	2,755	-0.36%
2021/09/29	1	16.40	0	0.00	16.10	1	2,745	0.04%
2021/09/23	21	15.50	2	15.70	15.60	19	2,885	0.66%
2021/09/22	21	15.85	2	15.90	15.90	19	2,927	0.65%
2021/09/17	1	16.30	0	0.00	16.30	1	2,990	0.03%
2021/09/14	0	0.00	5	16.99	16.55	-5	3,242	-0.15%
2021/09/13	1	16.70	3	16.55	16.75	-2	3,254	-0.06%
2021/09/09	3	16.20	3	16.25	16.25	0	3,331	0.00%
2021/09/08	5	16.21	0	0.00	16.10	5	3,424	0.15%
2021/09/07	0	0.00	5	16.15	16.60	-5	3,600	-0.14%
2021/09/06	2	16.50	0	0.00	16.40	2	3,620	0.06%
2021/09/03	4	16.98	0	0.00	16.90	4	3,655	0.11%
2021/09/01	0	0.00	1	17.50	17.55	-1	3,706	-0.03%
2021/08/31	6	17.80	1	17.75	17.70	5	3,703	0.14%
2021/08/30	1	18.25	1	17.90	17.85	0	3,697	0.00%
2021/08/27	3	17.80	0	0.00	17.60	3	3,685	0.08%
2021/08/26	0	0.00	0.5	17.21	17.25	-0.5	3,666	-0.01%
2021/08/25	7	17.86	0	0.00	17.45	7	3,671	0.19%
2021/08/24	2.1	16.90	0	0.00	16.65	2.1	3,660	0.06%
2021/08/19	0.5	16.53	3	16.68	16.10	-2.5	3,650	-0.07%
2021/08/18	1	17.10	2	16.00	17.15	-1	3,650	-0.03%
2021/08/17	3	16.68	0	0.00	16.55	3	3,648	0.08%
2021/08/13	3	17.45	0	0.00	17.35	3	3,624	0.08%
2021/08/12	9	17.99	0	0.00	18.00	9	3,623	0.25%
2021/08/11	7	17.93	12	17.98	17.85	-5	3,627	-0.14%
2021/08/10	10	18.95	1	18.60	18.60	9	3,615	0.25%
2021/08/09	0.7	19.05	94	18.90	18.80	-93.3	3,635	-2.57%
2021/08/06	3.3	19.59	7	19.77	19.50	-3.7	3,637	-0.10%
2021/08/05	4	20.11	3	19.95	19.90	1	3,625	0.03%
2021/08/04	3	20.65	9	20.68	20.60	-6	3,626	-0.17%
2021/08/03	22	19.98	17.2	20.03	20.55	4.8	3,616	0.13%
2021/08/02	1	19.90	5.2	19.79	19.85	-4.2	3,595	-0.12%
2021/07/30	17	20.28	20.1	19.94	19.60	-3.1	3,588	-0.09%
2021/07/29	16	20.27	4	20.29	20.30	12	3,577	0.34%
2021/07/28	6	20.63	22	20.40	20.70	-16	3,550	-0.45%
2021/07/27	12	21.57	0	0.00	20.80	12	3,513	0.34%
2021/07/26	0	22.00	20.1	21.95	22.30	-20.1	3,420	-0.59%
2021/07/23	5	20.53	6	20.59	20.30	-1	3,328	-0.03%
2021/07/22	12.1	21.50	34.1	21.10	21.00	-22	3,277	-0.67%
2021/07/21	64.9	23.59	37.5	22.85	22.70	27.4	3,118	0.88%
2021/07/20	52.8	22.49	16.3	22.76	23.30	36.5	2,889	1.26%
2021/07/19	13	20.65	12	20.88	21.20	1	2,604	0.04%
2021/07/16	49.3	19.62	46	19.79	19.30	3.3	2,391	0.14%
2021/07/15	2.5	17.88	4.5	18.04	18.60	-2	2,294	-0.09%
2021/07/14	10	17.80	2	18.05	17.75	8	2,302	0.35%
2021/07/13	2	17.88	3	18.02	18.00	-1	2,319	-0.04%
2021/07/12	2	18.43	1	18.50	18.60	1	2,318	0.04%
2021/07/09	2.2	18.36	42	18.26	18.30	-39.8	2,314	-1.72%
2021/07/08	5.3	17.40	6	17.36	17.40	-0.7	2,461	-0.03%
2021/07/07	0	0.00	1	17.60	17.40	-1	2,597	-0.04%
2021/07/06	7	17.63	0	0.00	17.60	7	2,625	0.27%
2021/07/05	3.1	18.06	0	0.00	18.05	3.1	2,620	0.12%
2021/07/02	20.4	17.78	4	17.74	17.70	16.4	2,622	0.63%
2021/07/01	3	17.85	6	18.14	17.85	-3	2,629	-0.11%
2021/06/30	10	18.78	52.3	18.71	18.85	-42.3	2,586	-1.64%
2021/06/29	2	18.68	3	18.55	18.20	-1	2,534	-0.04%
2021/06/28	4	18.38	2	18.35	18.45	2	2,492	0.08%
2021/06/25	33	19.09	54	19.03	19.00	-21	2,431	-0.86%
2021/06/24	62	18.17	1	18.35	18.00	61	2,317	2.63%
2021/06/23	0	0.00	2	18.13	17.95	-2	2,299	-0.09%
2021/06/22	1	16.50	4	16.55	16.75	-3	2,238	-0.13%
2021/06/21	1	16.50	12	16.51	16.50	-11	2,238	-0.49%
2021/06/18	2	17.60	3	17.70	17.10	-1	2,260	-0.04%
2021/06/17	14	17.86	10	17.77	18.15	4	2,245	0.18%
2021/06/16	19	18.54	27.1	18.36	18.60	-8.1	2,185	-0.37%
2021/06/15	1	16.85	2	16.56	16.95	-1	2,069	-0.05%
2021/06/11	9	16.81	2	17.13	16.55	7	2,057	0.34%
2021/06/10	3	16.13	4	17.28	17.35	-1	2,032	-0.05%
2021/06/09	0	0.00	1	15.85	15.80	-1	2,011	-0.05%
2021/06/08	0	0.00	6	15.48	15.40	-6	2,027	-0.30%
2021/06/07	2	15.10	0	0.00	15.15	2	2,056	0.10%
2021/06/04	1	15.45	4	15.54	15.45	-3	2,097	-0.14%
2021/06/03	1	15.30	0	0.00	15.40	1	2,107	0.05%
2021/06/02	2	15.80	1	15.40	15.40	1	2,110	0.05%
2021/05/31	0	0.00	2	15.95	15.75	-2	2,118	-0.09%
2021/05/28	5	15.75	1	15.85	15.65	4	2,130	0.19%
2021/05/26	2	15.65	0	0.00	15.60	2	2,165	0.09%
2021/05/25	5	15.80	3	15.87	15.90	2	2,211	0.09%
2021/05/24	0	0.00	6	15.42	15.40	-6	2,282	-0.26%
2021/05/21	3	15.20	0	0.00	15.10	3	2,324	0.13%
2021/05/20	4.1	16.01	0	0.00	15.10	4.1	2,439	0.17%
2021/05/19	1	14.55	3	15.05	16.10	-2	2,474	-0.08%
2021/05/18	0	0.00	1	14.60	14.85	-1	2,470	-0.04%
2021/05/17	2	13.55	0	0.00	13.50	2	2,466	0.08%
2021/05/14	1	14.65	5	15.00	15.00	-4	2,434	-0.16%
2021/05/13	1	13.25	5	13.58	13.65	-4	2,429	-0.16%
2021/05/12	2	13.83	1	13.80	14.00	1	2,446	0.04%
2021/05/11	3	15.85	0	0.00	15.30	3	2,418	0.12%
2021/05/10	3	16.80	0	0.00	17.00	3	2,413	0.12%
2021/05/07	1	16.60	1	16.60	16.70	0	2,433	0.00%
2021/05/06	6	16.35	1	16.60	16.60	5	2,455	0.20%
2021/05/04	7	16.36	5	16.02	16.05	2	2,432	0.08%
2021/05/03	6	17.94	5	17.40	17.25	1	2,413	0.04%
2021/04/29	1	18.25	5	18.10	18.05	-4	2,403	-0.17%
2021/04/28	1	18.40	1	18.45	18.35	0	2,409	0.00%
2021/04/27	1	18.90	2	18.80	18.90	-1	2,408	-0.04%
2021/04/26	8	19.06	9	18.98	18.90	-1	2,411	-0.04%
2021/04/23	3	19.07	8	19.24	19.20	-5	2,375	-0.21%
2021/04/22	14	18.33	2	18.70	18.20	12	2,333	0.51%
2021/04/21	11	19.05	72	18.91	19.05	-61	2,299	-2.65%
2021/04/20	5	19.04	47	19.00	18.90	-42	2,263	-1.86%
2021/04/19	5	18.60	5	18.90	18.75	0	2,255	0.00%
2021/04/16	12	18.93	5	19.06	18.90	7	2,247	0.31%
2021/04/15	3	18.53	1.2	18.80	18.80	1.9	2,283	0.08%
2021/04/14	83.1	19.71	39	18.75	18.95	44.1	2,372	1.86%
2021/04/13	56	20.00	30	19.95	20.00	26	2,193	1.19%
2021/04/12	8	17.61	6	17.89	18.20	2	2,064	0.10%
2021/04/09	4	17.45	2	17.50	17.35	2	2,046	0.10%
2021/04/08	0.1	17.65	0	0.00	17.75	0.1	2,044	0.00%
2021/04/07	2	17.38	10.3	17.51	17.70	-8.3	2,039	-0.41%
2021/04/06	0	0.00	0.5	17.16	17.15	-0.5	2,054	-0.02%
2021/04/01	1	17.15	9	17.10	17.20	-8	2,063	-0.39%
2021/03/31	0.5	17.45	3	17.40	17.40	-2.5	2,082	-0.12%
2021/03/30	2.1	17.38	3	17.50	17.65	-0.9	2,160	-0.04%
2021/03/29	0	17.10	2	17.55	17.45	-2	2,222	-0.09%
2021/03/26	22	16.90	1	16.90	16.95	21	2,225	0.94%
2021/03/25	3	17.30	3	17.28	17.20	0	2,222	0.00%
2021/03/24	10	17.60	0	0.00	17.45	10	2,220	0.45%
2021/03/23	47	18.04	10.1	18.05	17.65	36.9	2,213	1.67%
2021/03/22	32	18.78	4	18.43	18.45	28	2,185	1.28%
2021/03/19	58	18.33	2	17.95	17.95	56	2,156	2.60%
2021/03/18	7	18.29	5	18.39	18.50	2	2,147	0.09%
2021/03/17	1.1	18.00	1	18.00	17.80	0.1	2,102	0.00%
2021/03/16	3	17.97	2.3	18.00	17.85	0.7	2,118	0.03%
2021/03/15	2.2	18.33	2	18.45	18.20	0.2	2,125	0.01%
2021/03/12	3	17.98	20	18.19	18.10	-17	2,109	-0.81%
2021/03/11	20	18.05	5	17.80	17.85	15	2,118	0.71%
2021/03/10	12	18.29	6	18.01	18.10	6	2,128	0.28%
2021/03/09	10	17.00	2	17.20	17.50	8	2,141	0.37%
2021/03/08	0	17.38	2	17.55	17.15	-2	2,169	-0.09%
2021/03/05	1	17.35	1	17.40	17.30	0	2,206	0.00%
2021/03/04	0	18.25	3	17.85	17.65	-3	2,236	-0.13%
2021/03/03	3	17.80	1	18.19	17.75	2	2,262	0.09%
2021/03/02	3	17.90	5	17.97	17.40	-2	2,317	-0.09%
2021/02/26	2	18.40	2	18.30	18.05	0	2,438	0.00%
2021/02/25	12	18.47	11.1	18.44	18.30	0.9	2,528	0.04%
2021/02/24	14.3	18.95	20.3	18.90	18.85	-6	2,535	-0.24%
2021/02/23	9	17.88	2	18.00	17.75	7	2,547	0.27%
2021/02/22	17.3	17.93	15	17.83	18.45	2.3	2,588	0.09%
2021/02/19	4	16.08	0	0.00	16.80	4	2,570	0.16%
2021/02/18	2.1	15.13	1	15.15	15.30	1.1	2,622	0.04%
2021/02/17	1	14.55	0	0.00	14.80	1	2,657	0.04%
2021/02/05	0	0.00	5	14.05	14.15	-5	2,678	-0.19%
2021/02/04	5	14.45	0	0.00	14.20	5	2,761	0.18%
2021/02/03	3	14.80	0	0.00	14.90	3	2,813	0.11%
2021/02/02	0	0.00	0.3	14.00	14.10	-0.3	2,825	-0.01%
2021/02/01	4	13.70	1	13.50	13.95	3	2,890	0.10%
2021/01/29	6	14.10	1	13.95	14.05	5	2,995	0.17%
2021/01/28	1	14.60	5	14.81	14.60	-4	3,071	-0.13%
2021/01/27	0	0.00	11	15.75	15.70	-11	3,153	-0.35%
2021/01/26	0	0.00	1	16.05	16.05	-1	3,226	-0.03%
2021/01/25	5	16.44	2	16.35	16.50	3	3,328	0.09%
2021/01/22	1	16.55	2	16.70	16.55	-1	3,588	-0.03%
2021/01/21	2	16.73	16	16.57	16.10	-14	3,755	-0.37%
2021/01/20	2	17.08	4	16.95	16.80	-2	3,781	-0.05%
2021/01/19	0.4	17.65	1	18.05	17.70	-0.6	3,790	-0.02%
2021/01/18	0	0.00	13	17.03	17.05	-13	3,785	-0.34%
2021/01/15	3	17.15	0	0.00	17.15	3	3,797	0.08%
2021/01/14	1	17.85	1	17.45	17.50	0	3,808	0.00%
2021/01/13	5	17.43	1	17.50	17.50	4	3,811	0.10%
2021/01/12	3	17.45	0	0.00	17.40	3	3,820	0.08%
2021/01/11	5	17.90	1	17.85	17.80	4	3,828	0.10%
2021/01/08	12	18.19	1	17.85	17.85	11	3,924	0.28%
2021/01/07	10	18.73	37	18.71	18.90	-27	3,915	-0.69%
2021/01/06	6	17.48	10	17.37	17.20	-4	4,112	-0.10%
2021/01/05	2	17.90	5	17.90	17.85	-3	4,404	-0.07%
2021/01/04	3	18.02	4	18.20	18.05	-1	4,595	-0.02%
2020/12/31	10	18.25	0	0.00	18.25	10	4,699	0.21%
2020/12/30	0	0.00	4	18.61	18.40	-4	4,842	-0.08%
2020/12/29	11	18.42	29	18.51	18.65	-18	5,032	-0.36%
2020/12/28	5	18.05	2	17.93	17.90	3	5,171	0.06%
2020/12/25	23	18.29	7	18.24	18.15	16	5,222	0.31%
2020/12/24	14	18.94	29	19.22	18.65	-15	5,292	-0.28%
2020/12/23	2	17.60	45.5	18.83	18.90	-43.5	5,305	-0.82%
2020/12/22	30	17.20	54	17.21	17.20	-24	5,300	-0.45%
2020/12/21	1	17.70	0	0.00	17.65	1	5,317	0.02%
2020/12/18	4	18.38	0.6	18.05	18.10	3.4	5,349	0.06%
2020/12/17	9	18.20	0	0.00	18.10	9	5,361	0.17%
2020/12/16	7	18.50	6	18.48	18.25	1	5,376	0.02%
2020/12/15	13	18.94	3	18.63	18.05	10	5,380	0.19%
2020/12/14	4	18.49	2	18.80	18.80	2	5,381	0.04%
2020/12/11	1	18.00	5	18.47	18.45	-4	5,406	-0.07%
2020/12/10	29	18.77	8	18.83	18.40	21	5,471	0.38%
2020/12/09	7	18.96	1	19.20	18.90	6	5,454	0.11%
2020/12/08	1	18.90	2	19.05	18.85	-1	5,702	-0.02%
2020/12/07	4	19.14	23	19.20	19.15	-19	5,850	-0.32%
2020/12/04	4	19.25	1	19.30	19.10	3	5,909	0.05%
2020/12/03	27	19.23	21	19.99	19.70	6	6,038	0.10%
2020/12/02	12	19.04	15	19.09	18.95	-3	6,269	-0.05%
2020/12/01	19	19.36	8	19.46	19.50	11	6,541	0.17%
2020/11/30	15	19.95	17	20.16	19.95	-2	6,567	-0.03%
2020/11/27	23	20.02	34	20.06	20.00	-11	6,636	-0.17%
2020/11/26	10	20.52	62	20.54	20.30	-52	6,627	-0.78%
2020/11/25	94	21.10	17	20.92	21.10	77	6,582	1.17%
2020/11/24	40	19.78	57.4	20.25	20.70	-17.4	6,458	-0.27%
2020/11/23	5	19.21	22	19.16	19.20	-17	6,364	-0.27%
2020/11/20	28	19.91	36.3	19.98	19.50	-8.3	6,338	-0.13%
2020/11/19	27	19.48	29.2	19.60	19.40	-2.2	6,291	-0.04%
2020/11/18	60	18.79	13	18.67	18.40	47	6,255	0.75%
2020/11/17	18	17.82	32	18.40	18.90	-14	6,273	-0.22%
2020/11/16	5.2	17.38	11	17.59	17.20	-5.8	6,179	-0.09%
2020/11/13	3	18.17	2	17.88	18.10	1	6,146	0.02%
2020/11/12	6.7	17.78	35	18.06	18.70	-28.3	6,367	-0.44%
2020/11/11	7.6	18.91	17	18.95	18.90	-9.4	6,318	-0.15%
2020/11/10	11.2	20.11	18	20.15	19.90	-6.8	6,345	-0.11%
2020/11/09	10	20.82	15	20.92	20.60	-5	6,416	-0.08%
2020/11/06	32	20.71	49	20.64	20.10	-17	6,489	-0.26%
2020/11/05	47	19.12	26.5	19.81	20.40	20.5	6,546	0.31%
2020/11/04	49.2	19.02	75	18.39	18.55	-25.8	6,506	-0.40%
2020/11/03	24	19.70	18	20.06	19.55	6	6,423	0.09%
2020/11/02	21	20.31	18	20.26	20.15	3	6,374	0.05%
2020/10/30	53.7	23.26	36.6	22.91	21.85	17.1	6,295	0.27%
2020/10/29	39	21.10	11.3	22.16	22.20	27.7	6,077	0.46%
2020/10/28	12	21.57	0	0.00	20.20	12	5,963	0.20%
2020/10/27	3	21.00	5.2	21.18	21.20	-2.2	5,952	-0.04%
2020/10/26	0	0.00	1.2	20.67	20.80	-1.2	5,978	-0.02%
2020/10/23	0	0.00	3	20.20	20.40	-3	5,978	-0.05%
2020/10/22	2	20.20	1	20.20	20.20	1	5,964	0.02%
2020/10/21	0	0.00	8	20.70	20.75	-8	5,940	-0.13%
2020/10/20	0	0.00	5	20.83	20.85	-5	5,932	-0.08%
2020/10/19	0.1	20.60	4	20.85	20.95	-3.9	5,923	-0.07%
2020/10/16	4	20.88	20	20.56	20.25	-16	5,917	-0.27%
2020/10/15	4	21.60	14.5	21.60	21.60	-10.5	5,824	-0.18%
2020/10/14	91.7	23.76	94	24.13	24.00	-2.3	5,775	-0.04%
2020/10/13	48.5	20.85	45	20.85	22.35	3.5	5,479	0.06%
2020/10/12	34.6	19.67	119	20.33	20.35	-84.4	5,196	-1.62%	大賣/
2020/10/08	47.2	18.60	36.9	18.43	18.50	10.3	5,116	0.20%
2020/10/07	41.3	18.19	50	18.39	18.30	-8.7	5,011	-0.17%
2020/10/06	53	18.13	28	18.13	18.40	25	4,868	0.51%
2020/10/05	97	16.96	52.9	16.85	17.25	44.1	4,693	0.94%
2020/09/30	32	15.14	39	15.43	15.70	-7	4,530	-0.15%
2020/09/29	36	14.66	2	15.33	14.30	34	4,520	0.75%
2020/09/28	31	15.45	8	15.39	15.50	23	4,427	0.52%
2020/09/25	3	16.20	7	16.33	15.65	-4	4,328	-0.09%
2020/09/24	3	16.28	35.3	16.31	16.60	-32.3	4,264	-0.76%
2020/09/23	7	16.30	14	16.25	16.80	-7	4,222	-0.17%
2020/09/22	0	0.00	7	15.11	15.30	-7	4,164	-0.17%
2020/09/21	3	15.60	6	15.16	15.25	-3	4,137	-0.07%
2020/09/18	2	15.60	1	15.25	15.45	1	4,113	0.02%
2020/09/17	36	15.20	13	15.27	15.35	23	4,089	0.56%
2020/09/16	8	15.15	6	14.90	15.00	2	4,066	0.05%
2020/09/15	7	17.11	18	15.93	15.80	-11	4,013	-0.27%
2020/09/14	7	16.30	2	16.30	16.30	5	3,925	0.13%
2020/09/11	117	17.67	82	17.83	18.10	35	3,911	0.89%	大買/
2020/09/10	84	15.79	28.9	16.23	16.50	55.1	3,632	1.52%
2020/09/09	18	14.38	22	14.78	15.00	-4	3,461	-0.12%
2020/09/08	22	13.84	25	13.72	13.65	-3	3,358	-0.09%
2020/09/07	64	15.13	29	15.52	15.10	35	3,190	1.10%
2020/09/04	64	14.57	16	14.24	14.75	48	2,905	1.65%
2020/09/03	5	13.28	5.3	13.45	13.45	-0.3	2,590	-0.01%
2020/09/02	17	11.20	9	11.43	12.25	8	2,523	0.32%
2020/09/01	0	0.00	2	11.10	11.15	-2	2,414	-0.08%
2020/08/31	4	11.30	0	0.00	11.30	4	2,385	0.17%
2020/08/28	0	0.00	10	10.50	10.30	-10	2,390	-0.42%
2020/08/27	0	0.00	1	10.00	10.10	-1	2,385	-0.04%
2020/08/26	0	0.00	3	10.50	10.30	-3	2,371	-0.13%
2020/08/25	2	10.05	1	10.50	10.50	1	2,338	0.04%
2020/08/24	0	0.00	3	9.53	9.59	-3	2,295	-0.13%
2020/08/21	1	9.54	18	9.57	9.74	-17	2,247	-0.76%
2020/08/19	2	11.20	4	11.20	11.20	-2	2,120	-0.09%
2020/08/18	109	12.26	13	12.35	12.40	96	2,107	4.56%	大買/
2020/08/17	0	0.00	1	11.30	11.30	-1	1,859	-0.05%
2020/08/14	36	10.24	41	10.06	10.30	-5	1,813	-0.28%
2020/08/13	21	9.26	3	9.23	9.37	18	1,715	1.05%
2020/08/12	33	8.45	18	8.48	8.52	15	1,599	0.94%
2020/08/11	32	8.08	9	8.32	7.75	23	1,456	1.58%
2020/08/10	8	7.70	2	7.70	7.70	6	1,268	0.47%
2020/08/07	3	6.99	17	7.05	7.00	-14	1,205	-1.16%
2020/08/06	7	6.84	1	6.73	6.68	6	1,171	0.51%
2020/08/05	0	0.00	13	7.02	7.04	-13	1,136	-1.14%
2020/08/04	3	7.22	2	7.68	7.20	1	1,101	0.09%
2020/08/03	30	7.14	19	7.13	7.37	11	1,048	1.05%
2020/07/31	0	0.00	3	6.67	6.70	-3	990	-0.30%
2020/07/30	14	6.33	6	6.35	6.57	8	951	0.84%
2020/07/27	0	0.00	6	5.77	5.76	-6	884	-0.68%
2020/07/24	0	0.00	5	6.01	6.01	-5	895	-0.56%
2020/07/23	0	0.00	12	6.04	6.25	-12	914	-1.31%
2020/07/22	7	6.26	1	6.19	6.30	6	921	0.65%
2020/07/21	17	5.83	0	0.00	5.83	17	893	1.90%
2020/07/20	0	0.00	1	5.30	5.30	-1	872	-0.11%
2020/07/17	2	6.05	0	0.00	5.54	2	856	0.23%
2020/07/16	2	6.06	1	6.10	6.07	1	826	0.12%
2020/07/15	16	6.61	5	6.04	6.37	11	791	1.39%
2020/07/14	0	0.00	7.3	6.47	6.47	-7.3	678	-1.08%
2020/07/10	0	0.00	3	5.36	5.36	-3	684	-0.44%
2020/07/08	7	4.44	0	0.00	4.44	7	662	1.06%
2020/06/03	0	0.00	0.3	4.09	4.09	-0.3	641	-0.05%
2020/05/29	190	3.65	550	3.65	3.66	-360	612	-58.75%	大買/大賣/鉅額交易
2020/05/28	50	3.77	200	3.79	3.70	-150	601	-24.93%	大賣/鉅額交易
2020/05/27	12	3.79	0	0.00	3.84	12	591	2.03%
2020/05/26	130	3.74	0	0.00	3.84	130	584	22.26%	大買/鉅額交易
2020/05/25	0	0.00	477.3	3.66	3.64	-477.3	579	-82.43%	大賣/鉅額交易
2020/05/22	11	3.72	0	0.00	3.65	11	566	1.94%
2020/05/21	40	3.91	0	0.00	3.84	40	555	7.20%
2020/05/20	60	3.82	0	0.00	3.82	60	554	10.82%
2020/05/13	1	4.03	0	0.00	4.05	1	522	0.19%
2020/05/12	0	0.00	1	4.00	4.05	-1	517	-0.19%
2020/05/11	1	4.03	0	0.00	4.06	1	514	0.19%
2020/05/07	199	4.07	0	0.00	4.13	199	502	39.62%	大買/鉅額交易
2020/05/06	200	4.02	0	0.00	4.03	200	486	41.08%	大買/鉅額交易
2020/05/05	129	4.11	0	0.00	4.09	129	477	27.04%	大買/鉅額交易
2020/05/04	173	4.07	0	0.00	4.11	173	469	36.85%	大買/鉅額交易
2020/04/30	50	4.10	0	0.00	4.10	50	458	10.92%
2020/04/28	50	3.90	0	0.00	4.14	50	428	11.66%
2020/04/27	200	3.68	0	0.00	3.77	200	400	49.89%	大買/鉅額交易
2020/04/24	45	3.42	1	3.42	3.43	44	380	11.56%
2020/04/22	13	3.37	0	0.00	3.38	13	367	3.54%
2020/04/21	40	3.55	0	0.00	3.45	40	362	11.03%
2020/04/17	60	3.57	0	0.00	3.60	60	350	17.12%
2020/04/14	0	0.00	1	3.62	3.65	-1	281	-0.36%
2020/03/25	1	2.75	1	2.89	2.90	0	189	0.00%
2020/03/20	1	3.03	0	0.00	2.90	1	177	0.56%
2020/03/17	0	0.00	2	3.12	3.29	-2	157	-1.27%
2020/03/16	1	3.37	0	0.00	3.33	1	156	0.64%
2020/03/12	1	4.09	0	0.00	4.09	1	145	0.69%
2020/03/03	0.3	4.30	0	0.00	4.35	0.3	125	0.25%
2020/02/21	0	0.00	1.9	4.34	4.39	-1.9	194	-1.00%
2019/12/23	0	4.11	0	0.00	4.15	0	409	0.00%
2019/11/26	0	0.00	12	5.00	5.00	-12	384	-3.12%
2019/10/28	8	1.92	0	0.00	1.95	8	310	2.57%
2019/10/25	32	1.95	0	0.00	2.00	32	308	10.38%
2019/09/04	0.1	1.50	0	0.00	1.49	0.1	314	0.02%
2019/08/14	0	1.50	0	0.00	1.50	0	313	0.01%
2019/07/31	0	0.00	2	1.57	1.60	-2	316	-0.63%
2019/07/05	0	0.00	13	1.64	1.60	-13	384	-3.38%
2019/06/24	0	0.00	10	1.67	1.66	-10	515	-1.94%
2019/06/21	0	0.00	0	1.68	1.66	0	530	0.00%
2019/04/30	228	1.48	0	0.00	1.49	228	1,129	20.19%	大買/鉅額交易
2019/04/23	0	0.00	4	1.51	1.51	-4	1,143	-0.35%
2019/04/01	0	0.00	0.3	1.48	1.49	-0.3	1,089	-0.02%
2019/03/22	0	0.00	1	1.54	1.54	-1	999	-0.10%
2019/03/20	0	0.00	1	1.70	1.71	-1	862	-0.12%
2019/03/12	1	2.81	0	0.00	2.82	1	719	0.14%
2019/02/26	1	2.97	0	0.00	2.97	1	817	0.12%
2019/02/21	0	0.00	1	2.94	2.96	-1	797	-0.13%
2019/02/20	1	2.86	0	0.00	2.95	1	778	0.13%
2019/01/24	0	3.52	0	0.00	3.54	0	694	0.00%
2019/01/16	0	0.00	6	3.57	3.56	-6	711	-0.84%
2019/01/08	0	0.00	4	3.47	3.42	-4	707	-0.57%
2018/12/25	0	0.00	1	3.15	3.16	-1	708	-0.14%
2018/12/20	6	3.57	0	0.00	3.46	6	691	0.87%
2018/12/12	5	3.90	0	0.00	3.87	5	692	0.72%
2018/11/19	0	0.00	1	3.04	3.05	-1	546	-0.18%
2018/11/16	1	3.06	0	0.00	3.04	1	553	0.18%
2018/11/13	0	0.00	0	3.04	3.06	0	590	0.00%
2018/11/12	0	0.00	0	3.11	3.05	0	596	0.00%
2018/11/01	0	0.00	1	2.95	2.91	-1	632	-0.16%
2018/10/31	1	2.85	0	0.00	2.85	1	628	0.16%
2018/10/29	0	0.00	1	2.78	2.77	-1	631	-0.16%
2018/10/25	7	2.72	0	0.00	2.70	7	630	1.11%
2018/10/24	0	0.00	1	3.00	2.98	-1	620	-0.16%
2018/10/23	0	0.00	0	3.37	3.00	0	621	0.00%
2018/10/19	1	3.11	0	0.00	3.05	1	652	0.15%
2018/10/16	1	3.44	0	0.00	3.38	1	652	0.15%
2018/10/15	0	0.00	1	3.35	3.40	-1	658	-0.15%
2018/10/12	1	3.19	0	0.00	3.33	1	662	0.15%
2018/10/11	2	3.33	1	3.42	3.33	1	663	0.15%
2018/10/08	1	3.76	0	0.00	3.73	1	671	0.15%
2018/09/18	0	0.00	1	3.90	3.89	-1	929	-0.11%
2018/09/11	1	3.83	0	0.00	3.83	1	980	0.10%
2018/08/31	0	0.00	1	4.17	4.26	-1	1,040	-0.10%
2018/08/29	1	4.05	0	0.00	4.07	1	1,044	0.10%
2018/08/24	0	0.00	4	4.09	4.07	-4	1,111	-0.36%
2018/08/23	0	0.00	1	4.16	4.17	-1	1,141	-0.09%
2018/08/22	11	4.01	1	4.03	4.04	10	1,140	0.88%
2018/08/16	1	4.01	1	4.08	4.09	0	1,112	0.00%
2018/08/15	1	4.39	15	4.40	4.39	-14	1,084	-1.29%
2018/08/13	5	4.67	0	0.00	4.53	5	1,086	0.46%
2018/08/09	0	0.00	1	4.84	4.82	-1	1,085	-0.09%
2018/08/03	1	4.92	0	0.00	4.92	1	1,137	0.09%
2018/08/01	0.1	4.71	0	0.00	5.00	0.1	1,150	0.01%
2018/07/31	0	0.00	1	5.03	5.02	-1	1,154	-0.09%
2018/07/27	1	4.93	0	0.00	4.97	1	1,183	0.08%
2018/07/26	0	0.00	1	5.10	5.07	-1	1,225	-0.08%
2018/07/13	5	4.87	12	4.81	4.84	-7	1,201	-0.58%
2018/07/10	0	0.00	1	4.93	4.90	-1	1,176	-0.08%
2018/07/09	1	5.10	0	0.00	5.09	1	1,148	0.09%
2018/07/06	1	5.67	8	5.60	5.65	-7	1,086	-0.64%
2018/07/05	0	0.00	1	5.87	5.67	-1	1,081	-0.09%
2018/07/04	1	5.66	12	5.61	5.57	-11	1,076	-1.02%
2018/07/03	0	0.00	8	5.72	5.65	-8	1,083	-0.74%
2018/07/02	0	0.00	1	5.84	5.77	-1	1,080	-0.09%
2018/06/29	0	0.00	1	6.18	5.92	-1	1,075	-0.09%
2018/06/28	3	5.62	0	0.00	6.07	3	1,030	0.29%
2018/06/20	5	6.15	10	6.12	6.07	-5	973	-0.51%
2018/06/11	10	6.17	1	6.17	6.18	9	913	0.99%
2018/06/05	3	6.16	0	0.00	6.13	3	883	0.34%
2018/06/01	0	0.00	1	6.31	6.29	-1	839	-0.12%
2018/05/31	4	6.22	0	0.00	6.35	4	826	0.48%
2018/05/14	0	0.00	1	6.44	6.50	-1	821	-0.12%
2018/05/10	0	0.00	2	6.28	6.30	-2	807	-0.25%
2018/05/04	1	6.53	0	0.00	6.34	1	929	0.11%
2018/04/26	0	0.00	7	6.06	5.96	-7	905	-0.77%
2018/04/24	0	0.00	1	6.06	6.02	-1	910	-0.11%
2018/04/19	1	6.22	0	0.00	6.15	1	929	0.11%
2018/04/03	0	0.00	8	6.22	6.21	-8	973	-0.82%
2018/03/23	2	6.45	0	0.00	6.45	2	1,025	0.19%
2018/03/20	1	6.63	0	0.00	6.61	1	1,014	0.10%
2018/02/27	0	0.00	2	6.66	6.66	-2	1,103	-0.18%
2018/02/26	4	6.76	10	6.68	6.66	-6	1,116	-0.54%
2018/02/23	0	0.00	0	6.78	6.76	0	1,119	0.00%
2018/02/22	4	6.76	0	0.00	6.75	4	1,131	0.35%
2018/02/21	0	0.00	0	6.86	6.80	0	1,140	0.00%
2018/02/09	0	0.00	2	6.43	6.43	-2	1,135	-0.18%
2018/02/06	1	6.69	0	0.00	6.38	1	1,153	0.09%
2018/02/05	8	7.05	0	0.00	7.00	8	1,131	0.71%
2018/01/31	1	7.23	0	0.00	7.15	1	1,172	0.09%
2018/01/16	0	0.00	1	7.07	7.07	-1	1,257	-0.08%
2018/01/15	0	0.00	1	7.10	7.07	-1	1,283	-0.08%
2018/01/12	0.1	7.09	0	0.00	7.08	0.1	1,301	0.01%
2018/01/03	0	0.00	10	7.10	7.05	-10	1,874	-0.53%
2018/01/02	19	6.90	0	0.00	6.88	19	1,889	1.01%