達能 (3686)-華南永昌-高雄券商分點個股進出

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
21.45
漲跌
▲0.40
漲幅
+1.90%
成交量
189張
產業
上市半導體類股
210人加入追蹤

立即追蹤
本地時間:13:30

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

達能 (3686)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/21	0.1	21.30	0	0.00	21.45	0.1	752	0.01%
2024/11/18	0	0.00	6	21.30	21.20	-6	961	-0.62%
2024/11/15	6	21.85	0	0.00	21.80	6	971	0.62%
2024/11/14	0.1	21.10	0	0.00	21.10	0.1	976	0.01%
2024/11/13	0	0.00	5	21.85	21.55	-5	983	-0.51%
2024/11/08	0	0.00	1	21.70	21.60	-1	1,031	-0.10%
2024/11/07	0	0.00	1	22.05	22.20	-1	1,046	-0.10%
2024/11/06	0	22.15	0	0.00	22.15	0	1,064	0.00%
2024/11/04	0	0.00	2	22.65	22.35	-2	1,120	-0.18%
2024/11/01	8	23.40	0	0.00	23.75	8	1,150	0.70%
2024/10/30	2	24.73	6	25.17	25.60	-4	1,136	-0.35%
2024/10/29	0	0.00	3	23.30	23.30	-3	1,118	-0.27%
2024/10/25	0	0.00	1	21.45	21.55	-1	1,241	-0.08%
2024/10/21	0	0.00	0.4	21.75	21.70	-0.4	1,558	-0.03%
2024/10/18	0	0.00	2	21.60	21.25	-2	1,648	-0.12%
2024/10/17	1	21.75	0	0.00	21.80	1	1,692	0.06%
2024/10/15	7	21.44	0	0.00	21.30	7	1,783	0.39%
2024/10/11	12	21.59	0	0.00	21.55	12	1,853	0.65%
2024/10/09	9	22.07	0	0.00	21.75	9	1,878	0.48%
2024/10/08	4	23.00	0	0.00	22.65	4	1,896	0.21%
2024/10/04	0	0.00	5	23.35	23.10	-5	1,949	-0.26%
2024/09/27	0	0.00	4	24.30	24.40	-4	2,156	-0.19%
2024/09/20	9	23.98	0	0.00	23.70	9	2,611	0.34%
2024/09/19	5	24.45	0	0.00	24.40	5	2,613	0.19%
2024/09/18	0	0.00	1	25.35	24.75	-1	2,626	-0.04%
2024/09/13	1	23.65	0	0.00	23.85	1	2,652	0.04%
2024/09/12	4	23.36	0	0.00	23.30	4	2,661	0.15%
2024/09/09	0	0.00	40	24.09	24.50	-40	2,643	-1.51%
2024/09/06	0	0.00	1	25.10	25.00	-1	2,635	-0.04%
2024/09/05	5	26.00	0	0.00	25.90	5	2,627	0.19%
2024/09/04	2	26.18	0	0.00	26.10	2	2,625	0.08%
2024/09/03	1	27.20	0	0.00	27.10	1	2,618	0.04%
2024/09/02	0	0.00	6	28.35	27.55	-6	2,617	-0.23%
2024/08/30	1	27.75	2	27.85	27.75	-1	2,625	-0.04%
2024/08/29	7	27.84	1	27.85	27.85	6	2,622	0.23%
2024/08/28	1	28.10	0	0.00	28.20	1	2,623	0.04%
2024/08/27	1	28.00	0	0.00	28.80	1	2,623	0.04%
2024/08/26	9	29.52	0	0.00	28.85	9	2,636	0.34%
2024/08/23	0	0.00	2.3	29.51	30.10	-2.3	2,639	-0.09%
2024/08/22	0	0.00	1	29.10	28.80	-1	2,616	-0.04%
2024/08/21	1	29.70	6	30.14	30.00	-5	2,578	-0.20%
2024/08/20	4	27.98	2.3	28.46	28.60	1.7	2,489	0.07%
2024/08/19	36	25.75	0	0.00	26.00	36	2,440	1.48%
2024/08/16	1	26.20	0	0.00	26.05	1	2,458	0.04%
2024/08/14	9	26.18	0	0.00	26.15	9	2,535	0.35%
2024/08/13	0	0.00	1	26.80	26.65	-1	2,570	-0.04%
2024/08/12	1	27.10	0	0.00	26.95	1	2,564	0.04%
2024/08/09	0	0.00	52	27.21	27.25	-52	2,560	-2.03%
2024/08/08	1	26.70	7	26.80	26.95	-6	2,548	-0.24%
2024/08/07	0	0.00	2	28.08	27.85	-2	2,539	-0.08%
2024/08/06	4	25.40	51	24.24	26.00	-47	2,538	-1.85%
2024/08/05	4	27.14	7	27.16	26.85	-3	2,561	-0.12%
2024/08/02	1	30.10	0	0.00	29.80	1	2,557	0.04%
2024/08/01	5	30.28	1	30.60	30.30	4	2,533	0.16%
2024/07/31	1	30.30	4	31.67	31.40	-3	2,495	-0.12%
2024/07/30	1	26.35	0	29.00	29.00	1	2,421	0.04%
2024/07/29	5	26.84	3	27.93	26.40	2	2,381	0.08%
2024/07/26	1	27.80	0	0.00	28.25	1	2,355	0.04%
2024/07/23	4	31.59	2	30.30	30.05	2	2,357	0.08%
2024/07/22	3	31.97	37	31.10	33.10	-34	2,282	-1.49%
2024/07/19	0	30.10	4	29.46	30.10	-4	2,256	-0.18%
2024/07/18	4.1	27.45	15	27.78	27.40	-10.9	2,283	-0.48%
2024/07/17	2	29.23	3	29.22	28.80	-1	2,365	-0.04%
2024/07/16	5	29.21	3	29.10	29.00	2	2,373	0.08%
2024/07/15	8	31.55	1	31.00	31.00	7	2,367	0.30%
2024/07/12	4	32.15	8	31.76	32.50	-4	2,350	-0.17%
2024/07/11	0	0.00	2	31.95	30.65	-2	2,318	-0.09%
2024/07/10	2	29.95	2	30.45	30.00	0	2,299	0.00%
2024/07/09	0	0.00	16	28.98	30.90	-16	2,291	-0.70%
2024/07/08	20	30.53	0	0.00	29.35	20	2,277	0.88%
2024/07/05	1	29.00	2	30.55	30.05	-1	2,328	-0.04%
2024/07/04	3	30.97	17	30.12	30.25	-14	2,339	-0.60%
2024/07/03	21	29.55	28	29.08	29.25	-7	2,276	-0.31%
2024/07/02	56	29.05	30	30.21	30.85	26	2,162	1.20%
2024/07/01	7	26.52	4.7	28.11	28.05	2.3	2,010	0.12%
2024/06/28	1	26.15	0	0.00	26.15	1	1,826	0.05%
2024/06/26	1	21.60	2.3	21.29	21.65	-1.3	1,792	-0.08%
2024/06/25	0	0.00	11	19.71	19.70	-11	1,751	-0.63%
2024/06/21	15	20.30	0	0.00	20.15	15	1,756	0.85%
2024/06/20	0	0.00	10	18.85	18.90	-10	1,720	-0.58%
2024/06/19	17	18.55	0	0.00	18.50	17	1,723	0.99%
2024/06/18	0	0.00	2	19.10	19.10	-2	1,728	-0.12%
2024/06/14	0	0.00	1.3	19.06	19.15	-1.3	1,719	-0.08%
2024/06/13	4	18.66	0	0.00	18.65	4	1,713	0.23%
2024/06/05	10	19.10	0	0.00	19.10	10	1,708	0.59%
2024/06/03	2	20.00	2.3	20.13	19.80	-0.3	1,686	-0.02%
2024/05/31	0	0.00	6	20.41	20.00	-6	1,678	-0.36%
2024/05/30	8	21.28	2	21.00	20.40	6	1,664	0.36%
2024/05/29	2	20.88	0	0.00	21.10	2	1,627	0.12%
2024/05/28	1	20.85	10	20.25	20.90	-9	1,589	-0.57%
2024/05/22	0	0.00	9	20.80	20.40	-9	1,524	-0.59%
2024/05/20	9	20.44	0	20.90	20.00	9	1,477	0.61%
2024/05/17	0	0.00	13	20.55	20.55	-13	1,405	-0.92%
2024/05/16	2	18.60	0	0.00	18.70	2	1,353	0.15%
2024/05/14	1	18.45	0	0.00	18.70	1	1,334	0.07%
2024/05/13	4	18.80	0	0.00	18.75	4	1,322	0.30%
2024/05/09	6	19.85	3	21.13	19.80	3	1,281	0.23%
2024/05/06	1	18.35	105	18.44	18.50	-104	1,162	-8.94%	大賣/鉅額交易
2024/05/03	0	0.00	2	19.10	18.80	-2	1,144	-0.17%
2024/05/02	5	19.30	10	19.20	19.35	-5	1,123	-0.45%
2024/04/30	10	19.75	1	19.15	19.55	9	1,109	0.81%
2024/04/29	0	19.65	9	19.71	19.50	-9	1,089	-0.83%
2024/04/26	6	20.58	1	20.00	20.15	5	1,048	0.48%
2024/04/25	0	0.00	6	21.72	20.50	-6	992	-0.60%
2024/04/24	114	21.32	42.9	21.92	22.15	71.1	901	7.89%	大買/
2024/04/23	1	20.00	36	20.14	20.15	-35	779	-4.49%
2024/04/22	0	0.00	3	18.16	18.35	-3	651	-0.46%
2024/04/19	1	15.90	0	0.00	16.70	1	598	0.17%
2024/04/16	4	15.11	0	0.00	15.20	4	538	0.74%
2024/04/15	1	15.85	0	0.00	15.55	1	527	0.19%
2024/04/12	3	16.10	1	15.80	16.15	2	506	0.40%
2024/04/10	0.2	15.45	3	14.60	15.70	-2.8	405	-0.69%
2024/04/08	3	14.20	0	0.00	14.60	3	353	0.85%
2024/04/02	3	14.40	0	0.00	14.50	3	349	0.86%
2024/03/28	0	0.00	0	14.40	15.35	0	300	0.00%
2024/03/27	0	14.50	0	0.00	14.40	0	273	0.00%
2024/03/26	1	14.60	0	0.00	14.65	1	264	0.38%
2024/03/21	0	0.00	1	14.20	14.35	-1	239	-0.42%
2024/03/20	0	13.70	0	0.00	13.70	0	222	0.00%
2024/03/19	0	13.65	0	0.00	13.75	0	223	0.00%
2024/03/18	0	13.65	0.4	13.70	13.75	-0.4	224	-0.17%
2024/03/15	0	13.75	0.3	13.75	13.65	-0.3	226	-0.13%
2024/03/13	0	14.05	0	0.00	13.90	0	227	0.00%
2024/03/12	0	14.18	0	0.00	14.05	0	225	0.00%
2024/03/11	0	0.00	1	14.00	14.20	-1	218	-0.46%
2024/03/08	0	13.38	0	0.00	13.50	0	206	0.00%
2024/03/07	1	13.50	0	0.00	13.45	1	207	0.48%
2024/03/04	0	13.65	11	13.60	13.60	-11	201	-5.47%
2024/02/26	0	0.00	2	13.75	13.75	-2	193	-1.03%
2024/02/22	10	14.00	0	0.00	13.90	10	195	5.13%
2024/02/19	3	13.75	0	0.00	13.70	3	185	1.61%
2024/02/16	0	0.00	0	13.55	13.60	0	180	-0.01%
2024/02/15	0	0.00	0.6	13.50	13.55	-0.6	176	-0.36%
2024/02/02	0	0.00	0.6	13.19	13.15	-0.6	172	-0.37%
2024/02/01	1.3	13.30	0	0.00	13.30	1.3	172	0.75%
2024/01/31	0	0.00	2	13.35	13.35	-2	173	-1.15%
2024/01/30	2	13.23	1	13.25	13.15	1	173	0.58%
2024/01/26	1	13.35	0	0.00	13.35	1	172	0.58%
2024/01/25	0	0.00	1	13.50	13.40	-1	173	-0.58%
2024/01/24	0.6	13.36	0	0.00	13.45	0.6	177	0.32%
2024/01/23	0.4	13.40	0	0.00	13.45	0.4	194	0.23%
2024/01/22	0	13.45	0	0.00	13.40	0	212	0.00%
2024/01/16	0	0.00	1	13.60	13.45	-1	209	-0.48%
2024/01/15	0.1	14.00	0.5	14.05	13.80	-0.4	210	-0.19%
2024/01/12	0	0.00	0	13.60	13.50	0	196	0.00%
2024/01/11	0.5	13.40	0	0.00	13.35	0.5	195	0.25%
2024/01/09	0	0.00	2	13.60	13.60	-2	193	-1.03%
2024/01/08	0	13.50	0	0.00	13.45	0	191	0.01%
2024/01/05	1.7	13.45	1	13.55	13.50	0.7	191	0.37%
2024/01/04	0.3	13.50	1.6	13.69	13.45	-1.3	191	-0.68%
2024/01/03	0.2	13.55	1	13.60	13.60	-0.8	191	-0.42%
2023/12/29	1.6	13.60	0	0.00	13.55	1.6	190	0.83%
2023/12/28	0.8	13.59	1.1	13.75	13.65	-0.3	191	-0.14%
2023/12/27	1.9	13.60	0.1	13.70	13.60	1.8	189	0.95%
2023/12/26	1	13.60	0	0.00	13.65	1	188	0.53%
2023/12/22	1	13.70	0	0.00	13.75	1	185	0.54%
2023/12/21	1	13.90	0	0.00	13.90	1	184	0.54%
2023/12/20	0	0.00	2	14.10	14.10	-2	182	-1.10%
2023/12/19	1.1	13.90	0	0.00	13.80	1.1	174	0.63%
2023/12/18	2	13.85	0	0.00	13.90	2	169	1.18%
2023/12/06	0.2	13.76	0	0.00	13.75	0.2	147	0.11%
2023/12/05	0	0.00	1.4	13.57	13.80	-1.4	145	-0.99%
2023/12/04	1.3	13.43	1	13.55	13.50	0.3	141	0.24%
2023/12/01	1.4	13.45	2	13.55	13.50	-0.6	137	-0.44%
2023/11/30	2.1	13.40	0	0.00	13.50	2.1	137	1.53%
2023/11/29	0	0.00	1	13.45	13.45	-1	138	-0.72%
2023/11/28	1	13.45	0	0.00	13.45	1	137	0.73%
2023/11/21	0	0.00	0	13.80	13.65	0	137	-0.02%
2023/11/20	3	13.82	1.5	13.71	13.80	1.6	136	1.15%
2023/11/17	0.7	13.50	1	13.60	13.60	-0.3	134	-0.23%
2023/11/16	1.3	13.50	2	13.55	13.60	-0.7	138	-0.47%
2023/11/15	2.4	13.49	0	0.00	13.50	2.4	144	1.67%
2023/11/13	0	0.00	0	13.50	13.40	0	144	0.00%
2023/11/10	0	0.00	0	13.40	13.50	0	144	0.00%
2023/10/31	0	0.00	1	14.10	13.75	-1	144	-0.69%
2023/10/30	2	14.10	2	14.20	14.20	0	128	-0.02%
2023/10/25	0.2	13.20	0	0.00	13.20	0.2	114	0.13%
2023/10/16	0	0.00	0.1	12.65	12.60	-0.1	122	-0.08%
2023/10/13	0	0.00	10.4	12.56	12.70	-10.4	125	-8.31%
2023/10/12	0.1	12.60	10	12.70	12.70	-9.9	125	-7.86%
2023/10/11	0	12.85	0	0.00	12.70	0	129	0.01%
2023/10/03	0	0.00	3	13.10	13.10	-3	131	-2.28%
2023/10/02	0.3	13.24	0	0.00	13.25	0.3	134	0.23%
2023/09/25	0	13.25	0	0.00	13.25	0	141	0.00%
2023/08/31	0.1	13.70	0	0.00	13.80	0.1	181	0.03%
2023/08/30	1.1	13.70	0	0.00	13.70	1.1	185	0.59%
2023/08/28	1	13.80	0	0.00	13.80	1	189	0.53%
2023/08/25	0	0.00	0.2	13.85	13.90	-0.2	193	-0.11%
2023/08/17	0	0.00	3	12.65	12.70	-3	200	-1.49%
2023/08/11	2	13.15	4.2	13.00	12.90	-2.2	204	-1.09%
2023/08/09	0.8	13.30	0.4	13.30	13.25	0.4	203	0.21%
2023/08/08	1.4	13.33	0.7	13.32	13.30	0.8	203	0.39%
2023/08/07	2	13.45	0	13.61	13.40	2	202	0.99%
2023/08/04	0.1	13.35	0	0.00	13.70	0.1	202	0.05%
2023/08/02	1.5	13.75	0.1	13.80	13.55	1.4	206	0.69%
2023/08/01	0.1	13.65	1	13.80	13.80	-0.9	210	-0.43%
2023/07/31	1.5	13.50	2.4	13.55	13.50	-0.9	211	-0.45%
2023/07/28	1.7	13.44	1	13.50	13.35	0.6	211	0.29%
2023/07/27	0.3	13.45	1	13.50	13.45	-0.7	211	-0.33%
2023/07/26	2.5	13.44	2.3	13.42	13.30	0.2	215	0.09%
2023/07/24	0	13.85	0	0.00	13.75	0	213	0.01%
2023/07/19	0	0.00	0.1	14.40	14.30	-0.1	223	-0.04%
2023/07/18	0.5	14.83	0	0.00	14.50	0.5	241	0.19%
2023/07/17	0.6	14.75	1.3	14.82	14.85	-0.7	288	-0.25%
2023/07/14	0	0.00	0.7	14.75	14.80	-0.7	337	-0.21%
2023/07/12	0.1	14.80	0	0.00	14.85	0.1	354	0.03%
2023/07/10	1.6	14.83	0	0.00	14.85	1.6	359	0.46%
2023/07/07	0.4	14.90	0	0.00	14.95	0.4	367	0.10%
2023/07/05	0	0.00	1	15.25	15.15	-1	367	-0.27%
2023/07/04	0.4	14.95	0	0.00	15.05	0.4	367	0.12%
2023/07/03	0	0.00	1	15.10	15.10	-1	367	-0.27%
2023/06/30	0.3	15.05	0	0.00	15.05	0.3	366	0.07%
2023/06/29	0.1	15.00	0	0.00	15.00	0.1	368	0.03%
2023/06/27	0	15.00	0	0.00	14.95	0	376	0.00%
2023/06/26	0.2	15.05	0	0.00	15.10	0.2	385	0.05%
2023/06/20	1	15.50	4.6	15.40	15.50	-3.6	385	-0.93%
2023/06/19	0.1	15.05	0	0.00	15.05	0.1	381	0.03%
2023/06/16	1.5	15.08	1	15.20	15.20	0.5	393	0.12%
2023/06/15	1	15.05	0	0.00	15.05	1	409	0.23%
2023/06/14	0.1	15.05	0.4	15.10	15.05	-0.3	414	-0.08%
2023/06/13	0.4	15.01	0	15.07	15.10	0.4	414	0.09%
2023/06/08	0	0.00	2	15.40	15.35	-2	424	-0.47%
2023/06/07	0	0.00	11	15.41	15.50	-11	427	-2.57%
2023/06/06	0	0.00	6	15.25	15.30	-6	429	-1.40%
2023/05/31	1	15.30	0	0.00	15.40	1	436	0.23%
2023/05/29	0	0.00	3.4	15.36	15.70	-3.4	423	-0.80%
2023/05/26	0	0.00	2	14.90	14.90	-2	416	-0.48%
2023/05/25	0.3	15.06	0	0.00	15.05	0.3	417	0.06%
2023/05/24	12.6	15.11	0	0.00	15.20	12.6	418	3.01%
2023/05/23	11	15.15	2	15.15	15.15	9	418	2.15%
2023/05/19	1.2	14.82	0	0.00	15.00	1.2	421	0.27%
2023/05/18	2.6	14.99	1	15.20	15.20	1.6	422	0.37%
2023/05/17	1.8	15.08	0	0.00	15.15	1.8	423	0.44%
2023/05/16	1	15.00	1	15.15	15.10	0	424	0.00%
2023/05/11	4	14.89	0	0.00	14.90	4	438	0.91%
2023/05/10	0	0.00	1	15.10	15.15	-1	440	-0.23%
2023/05/09	1	14.95	0	0.00	14.95	1	442	0.23%
2023/05/05	0	0.00	5	15.33	15.30	-5	437	-1.14%
2023/05/04	1	15.45	0	0.00	15.45	1	443	0.23%
2023/05/03	4	15.51	0	0.00	15.30	4	446	0.89%
2023/05/02	4	15.65	0	0.00	15.65	4	453	0.88%
2023/04/26	0	0.00	2	14.95	15.50	-2	450	-0.44%
2023/04/25	1	15.45	0	0.00	15.05	1	453	0.22%
2023/04/24	2	15.60	0	0.00	15.50	2	449	0.44%
2023/04/21	2	15.43	0	0.00	15.50	2	448	0.45%
2023/04/20	3	16.82	0	16.75	16.25	3	437	0.68%
2023/04/19	9	16.53	13.6	17.50	17.50	-4.6	398	-1.15%
2023/04/18	0	0.00	2	15.90	15.95	-2	356	-0.56%
2023/04/17	0	0.00	1	15.55	15.50	-1	361	-0.28%
2023/04/14	1	15.45	5	15.52	15.45	-4	400	-1.00%
2023/04/13	1	15.45	0	0.00	15.50	1	399	0.25%
2023/04/12	0.1	15.65	5	15.61	15.60	-4.9	399	-1.23%
2023/04/11	2	15.25	0	0.00	15.25	2	394	0.51%
2023/04/10	0	0.00	0	15.35	15.25	0	400	0.00%
2023/04/06	0	0.00	0	15.15	15.25	0	409	0.00%
2023/03/31	2	15.30	0	15.40	15.30	2	419	0.48%
2023/03/30	1	15.40	0	0.00	15.35	1	437	0.23%
2023/03/29	0	0.00	0	15.50	15.25	0	457	0.00%
2023/03/28	3	15.30	0	15.40	15.40	3	478	0.63%
2023/03/27	1	15.75	2	15.90	15.90	-1	518	-0.19%
2023/03/24	0	15.49	3	15.40	15.45	-3	574	-0.52%
2023/03/23	0	0.00	1	15.45	15.45	-1	601	-0.17%
2023/03/22	0	15.66	2	15.53	15.55	-2	615	-0.32%
2023/03/21	3	15.82	0	0.00	15.70	3	655	0.46%
2023/03/20	8	15.47	1	15.80	15.90	7	717	0.98%
2023/03/17	0	15.14	1	15.30	15.30	-1	720	-0.14%
2023/03/16	0	14.84	0	0.00	14.65	0	720	0.00%
2023/03/15	0	0.00	1	15.30	15.10	-1	719	-0.14%
2023/03/10	0	15.85	0	0.00	14.95	0	713	0.00%
2023/03/09	1.1	15.30	0	0.00	15.30	1.1	712	0.15%
2023/03/08	1	15.60	0	0.00	15.60	1	709	0.14%
2023/03/07	0	0.00	0.1	15.45	15.50	-0.1	706	-0.01%
2023/03/06	1	15.20	3.1	15.40	15.45	-2.1	700	-0.30%
2023/03/03	0.2	15.05	0	0.00	15.10	0.2	696	0.02%
2023/03/01	0	14.95	0	0.00	14.95	0	698	0.00%
2023/02/24	0	15.20	0	0.00	15.05	0	702	0.00%
2023/02/22	0	15.20	1	15.10	15.10	-1	715	-0.14%
2023/02/21	2	15.25	0	0.00	15.20	2	749	0.27%
2023/02/20	0	15.23	0	0.00	15.35	0	766	0.00%
2023/02/17	0	15.30	0	0.00	15.20	0	778	0.00%
2023/02/16	0	15.40	0	0.00	15.30	0	776	0.00%
2023/02/15	0	15.80	1.2	15.14	15.20	-1.2	773	-0.16%
2023/02/14	1	14.90	0	0.00	14.95	1	769	0.13%
2023/02/13	0	15.00	0	0.00	14.85	0	770	0.00%
2023/02/10	1	15.00	0	0.00	15.00	1	770	0.13%
2023/02/09	1	15.20	0	0.00	15.35	1	762	0.13%
2023/02/08	1	15.60	0	15.60	15.70	1	758	0.13%
2023/02/06	0	0.00	0.1	15.80	15.70	-0.1	754	-0.01%
2023/02/03	1	15.80	1	15.85	15.85	0	754	0.00%
2023/02/01	1	15.50	0	0.00	15.60	1	747	0.13%
2023/01/30	0	15.05	0	0.00	15.20	0	743	0.00%
2023/01/17	0	14.90	0	0.00	15.00	0	741	0.00%
2023/01/16	0	14.99	1	14.95	14.85	-1	741	-0.13%
2023/01/06	1	16.00	0	0.00	15.90	1	723	0.14%
2023/01/03	0	0.00	1	15.20	15.45	-1	668	-0.15%
2022/12/28	1	15.30	0	0.00	15.45	1	691	0.14%
2022/12/27	0	0.00	2	16.20	16.05	-2	687	-0.29%
2022/12/23	5	16.10	0	0.00	16.20	5	684	0.73%
2022/12/22	0	0.00	1.1	17.15	16.60	-1.1	683	-0.15%
2022/12/21	20	16.13	0	0.00	16.70	20	673	2.97%
2022/12/19	11	16.67	20	16.20	16.20	-9	648	-1.39%
2022/12/16	25	17.88	4	17.95	17.80	21	608	3.45%
2022/12/15	0	0.00	2	15.25	16.50	-2	544	-0.37%
2022/12/13	4	14.86	2	14.80	15.00	2	509	0.39%
2022/12/12	4	15.73	0	0.00	15.75	4	470	0.85%
2022/12/08	0.1	13.05	0	0.00	13.05	0.1	397	0.01%
2022/12/02	0	0.00	0.1	13.10	13.10	-0.1	526	-0.02%
2022/12/01	0.2	12.75	0	0.00	12.75	0.2	534	0.04%
2022/11/30	1	12.75	0.1	12.85	12.75	0.9	548	0.16%
2022/11/29	0.1	12.70	0	0.00	12.70	0.1	565	0.02%
2022/11/28	0.2	12.75	0.2	12.85	12.90	0.1	616	0.01%
2022/11/25	0	12.55	0	0.00	12.45	0	701	0.00%
2022/11/22	0	12.50	0	0.00	12.60	0	747	0.00%
2022/11/15	1	11.60	0	0.00	12.10	1	692	0.14%
2022/11/10	0.9	11.00	0	0.00	10.90	0.9	687	0.14%
2022/11/08	0.1	11.00	0	0.00	11.10	0.1	692	0.01%
2022/11/04	0.2	10.80	0	0.00	10.90	0.2	699	0.02%
2022/10/31	0	0.00	10	10.45	10.35	-10	703	-1.42%
2022/10/26	0	9.94	0	0.00	9.91	0	702	0.00%
2022/10/25	0.5	10.20	0	0.00	10.25	0.5	711	0.07%
2022/10/20	0.5	11.20	0	0.00	11.20	0.5	727	0.07%
2022/10/18	0	0.00	0.3	11.05	11.05	-0.3	729	-0.04%
2022/10/14	5	11.85	11	11.58	11.60	-6	731	-0.82%
2022/10/13	0	11.40	0	0.00	11.40	0	729	0.00%
2022/09/28	2.1	10.00	0	0.00	10.00	2.1	721	0.29%
2022/09/26	0.1	11.01	3	11.40	11.00	-2.9	708	-0.42%
2022/09/23	0	11.80	0.3	11.60	11.70	-0.3	705	-0.04%
2022/09/22	0	12.00	0	0.00	11.90	0	707	0.00%
2022/09/21	0.1	11.85	0	0.00	11.80	0.1	706	0.01%
2022/09/20	4	12.20	0	0.00	12.00	4	706	0.57%
2022/09/19	0	12.35	0	0.00	12.20	0	713	0.00%
2022/09/16	0	0.00	1	12.35	12.30	-1	717	-0.14%
2022/09/15	0	0.00	5	12.70	12.65	-5	713	-0.70%
2022/09/14	1	12.85	0	0.00	12.85	1	714	0.14%
2022/09/13	2	13.20	0	0.00	13.00	2	713	0.28%
2022/09/12	0	0.00	2	13.10	13.20	-2	713	-0.28%
2022/09/08	0.4	13.10	0	13.05	13.15	0.4	709	0.05%
2022/09/07	0	0.00	1	13.00	13.10	-1	708	-0.14%
2022/09/06	3	13.20	0	0.00	12.80	3	704	0.43%
2022/09/05	1	13.20	2	13.50	13.30	-1	698	-0.14%
2022/09/02	3	13.83	0	0.00	13.90	3	691	0.43%
2022/09/01	2	13.85	0	0.00	14.00	2	681	0.29%
2022/08/31	7	13.74	0	0.00	14.15	7	665	1.05%
2022/08/30	0	0.00	3	14.30	14.35	-3	633	-0.47%
2022/08/29	0	0.00	0	13.15	13.05	0	585	0.00%
2022/08/25	1	13.30	0	13.35	13.70	1	591	0.17%
2022/08/24	5	13.50	0	0.00	13.55	5	581	0.86%
2022/08/23	3	13.82	1.6	14.00	14.15	1.4	533	0.26%
2022/08/22	0	0.00	11	12.90	12.90	-11	449	-2.45%
2022/08/17	0	0.00	0	12.00	11.95	0	401	0.00%
2022/08/15	0	0.00	0	12.00	12.20	0	398	0.00%
2022/08/11	0	12.10	1	12.00	11.95	-1	398	-0.24%
2022/07/27	11	12.61	0	0.00	12.60	11	462	2.38%
2022/07/21	0	12.90	0	0.00	12.75	0	485	0.00%
2022/07/11	0	0.00	1	12.70	12.70	-1	591	-0.17%
2022/07/08	0.1	13.10	0	0.00	13.00	0.1	599	0.01%
2022/06/28	1	14.40	0	0.00	14.15	1	687	0.15%
2022/06/24	0	0.00	2	13.70	14.45	-2	693	-0.29%
2022/06/23	1	13.45	0	0.00	13.60	1	703	0.14%
2022/06/20	1	13.25	0	0.00	13.10	1	853	0.12%
2022/06/17	10	13.50	0	0.00	13.55	10	989	1.01%
2022/06/16	0	0.00	0	14.05	13.50	0	1,036	0.00%
2022/06/09	1	14.50	0	0.00	14.55	1	1,209	0.08%
2022/06/07	0	0.00	1	14.75	14.90	-1	1,296	-0.08%
2022/06/06	2	14.95	1	15.00	15.20	1	1,416	0.07%
2022/06/01	1	13.75	1	13.90	13.80	0	1,461	0.00%
2022/05/18	2	13.35	0	0.00	13.45	2	1,487	0.13%
2022/05/17	0	0.00	2	13.40	13.50	-2	1,484	-0.13%
2022/05/16	3	12.80	0	0.00	12.70	3	1,475	0.21%
2022/05/12	1	13.00	0	0.00	12.80	1	1,470	0.07%
2022/05/03	0	0.00	1	15.10	15.00	-1	1,424	-0.07%
2022/04/29	1	15.50	0	0.00	15.50	1	1,422	0.07%
2022/04/27	0	0.00	8	15.58	15.40	-8	1,424	-0.56%
2022/04/26	2	16.58	0	0.00	16.45	2	1,412	0.14%
2022/04/21	1	17.05	0	0.00	17.20	1	1,406	0.07%
2022/04/19	9	17.75	0	0.00	17.75	9	1,381	0.65%
2022/04/18	0	0.00	1	17.50	17.55	-1	1,345	-0.07%
2022/04/13	0.8	16.65	0	0.00	16.65	0.8	1,315	0.06%
2022/04/12	1	16.60	4	16.81	16.70	-3	1,310	-0.23%
2022/04/07	0	0.00	20	17.40	17.00	-20	1,276	-1.57%
2022/04/01	1	17.60	0	0.00	17.65	1	1,259	0.08%
2022/03/31	21	17.90	0	0.00	17.95	21	1,248	1.68%
2022/03/30	0	17.88	0	0.00	17.70	0	1,233	0.00%
2022/03/29	11	17.75	0	0.00	17.70	11	1,225	0.90%
2022/03/28	15	17.75	0	0.00	17.95	15	1,225	1.22%
2022/03/25	1	17.55	5	17.40	17.40	-4	1,209	-0.33%
2022/03/24	2	18.23	21	18.25	18.00	-19	1,197	-1.59%
2022/03/23	0	0.00	0.6	18.20	18.20	-0.6	1,170	-0.05%
2022/03/22	1	18.60	20.6	18.50	18.60	-19.6	1,079	-1.82%
2022/03/21	10	17.00	0	16.98	17.15	10	947	1.05%
2022/03/17	3	16.68	0	0.00	16.85	3	919	0.33%
2022/03/16	1	16.00	0	0.00	17.10	1	926	0.11%
2022/03/15	32	15.98	0	0.00	15.80	32	877	3.65%
2022/03/14	14	16.00	0	0.00	15.85	14	856	1.64%
2022/03/11	3	16.35	0	0.00	16.40	3	832	0.36%
2022/03/10	46.1	16.45	3.6	16.47	16.90	42.5	806	5.27%
2022/03/09	2	16.50	0.1	16.65	16.90	1.9	742	0.26%
2022/03/08	0	0.00	14	15.45	15.45	-14	624	-2.24%
2022/03/07	17	14.26	0	0.00	14.05	17	557	3.05%
2022/03/04	32	14.85	0	0.00	14.85	32	556	5.75%
2022/03/03	24	14.51	0	0.00	15.00	24	553	4.34%
2022/02/25	0	13.65	0	0.00	13.65	0	557	0.00%
2022/02/23	1	13.80	0	0.00	14.00	1	568	0.18%
2022/02/21	0	13.95	0	0.00	14.00	0	604	0.00%
2022/01/21	0	15.90	0	0.00	14.00	0	837	0.00%
2022/01/13	1	15.05	0	0.00	15.05	1	888	0.11%
2022/01/11	2	15.70	0	0.00	15.40	2	909	0.22%
2022/01/05	6	15.90	0	0.00	15.65	6	951	0.63%
2022/01/03	0	15.90	0	0.00	15.85	0	964	0.00%
2021/12/27	0	16.00	1	15.95	15.90	-1	1,019	-0.10%
2021/12/20	0	0.00	10	16.50	16.35	-10	1,138	-0.88%
2021/12/15	0	0.00	0.3	16.05	16.20	-0.3	1,124	-0.03%
2021/12/10	0	0.00	2	16.45	16.40	-2	1,094	-0.18%
2021/12/08	0	0.00	2	15.23	15.20	-2	1,033	-0.19%
2021/12/06	1	15.40	0	0.00	15.40	1	1,037	0.10%
2021/11/26	10	15.80	0	0.00	15.50	10	1,057	0.95%
2021/11/23	1	15.60	0	0.00	15.60	1	1,084	0.09%
2021/11/19	2	15.55	0	0.00	15.60	2	1,104	0.18%
2021/11/16	0	0.00	0	16.00	16.10	0	1,093	0.00%
2021/11/15	0	0.00	1	16.05	16.10	-1	1,089	-0.09%
2021/11/12	0	0.00	1	16.05	16.20	-1	1,097	-0.09%
2021/11/11	5.1	16.45	0	0.00	16.25	5.1	1,100	0.46%
2021/11/05	1	16.25	0	0.00	16.20	1	1,164	0.09%
2021/11/02	2	16.65	0	0.00	16.60	2	1,195	0.17%
2021/11/01	0	0.00	2	17.50	17.30	-2	1,195	-0.17%
2021/10/28	1	16.40	3.6	16.47	16.35	-2.6	1,178	-0.22%
2021/10/18	0	0.00	1	16.80	16.60	-1	1,752	-0.06%
2021/10/15	1	16.25	0	0.00	16.25	1	2,013	0.05%
2021/10/13	1	16.55	1	16.95	16.75	0	2,597	0.00%
2021/10/04	1	16.65	0	0.00	16.45	1	2,858	0.03%
2021/10/01	1	18.29	4	18.41	17.50	-3	2,833	-0.10%
2021/09/30	0	0.00	2	17.00	17.30	-2	2,755	-0.07%
2021/09/28	20	16.53	0	0.00	16.60	20	2,768	0.72%
2021/09/27	1.6	16.04	20	15.97	16.05	-18.4	2,772	-0.66%
2021/09/24	1	15.75	0	0.00	15.70	1	2,828	0.04%
2021/09/23	2	16.00	0	0.00	15.60	2	2,885	0.07%
2021/09/22	0	0.00	2	15.75	15.90	-2	2,927	-0.07%
2021/09/16	0	0.00	1	16.75	16.35	-1	3,124	-0.03%
2021/09/15	1	16.65	0	0.00	16.55	1	3,169	0.03%
2021/09/13	1	16.85	1	16.70	16.75	0	3,254	0.00%
2021/09/10	1	16.25	0	0.00	16.25	1	3,270	0.03%
2021/09/09	2	16.15	0	0.00	16.25	2	3,331	0.06%
2021/09/08	1	16.05	0	0.00	16.10	1	3,424	0.03%
2021/09/03	1	16.90	0	0.00	16.90	1	3,655	0.03%
2021/08/30	1	18.30	0	0.00	17.85	1	3,697	0.03%
2021/08/27	1	17.80	0	0.00	17.60	1	3,685	0.03%
2021/08/25	0	0.00	1	17.80	17.45	-1	3,671	-0.03%
2021/08/24	1	16.80	0	0.00	16.65	1	3,660	0.03%
2021/08/17	3.1	16.56	0	0.00	16.55	3.1	3,648	0.08%
2021/08/16	3	16.60	0	0.00	16.55	3	3,638	0.08%
2021/08/10	1	18.60	2	18.75	18.60	-1	3,615	-0.03%
2021/08/06	0	0.00	2	19.45	19.50	-2	3,637	-0.05%
2021/08/05	1.2	19.94	0	0.00	19.90	1.2	3,625	0.03%
2021/08/02	0	0.00	1	19.90	19.85	-1	3,595	-0.03%
2021/07/30	7	20.19	0	0.00	19.60	7	3,588	0.20%
2021/07/29	2	20.35	0	0.00	20.30	2	3,577	0.06%
2021/07/28	3	20.40	18	20.34	20.70	-15	3,550	-0.42%
2021/07/27	0	0.00	8.2	20.76	20.80	-8.2	3,513	-0.23%
2021/07/26	3	21.75	0	0.00	22.30	3	3,420	0.09%
2021/07/23	2	20.50	4	20.61	20.30	-2	3,328	-0.06%
2021/07/22	29	21.61	3.2	21.64	21.00	25.8	3,277	0.79%
2021/07/21	23.2	23.26	4	23.05	22.70	19.2	3,118	0.62%
2021/07/20	5	21.74	9.6	22.26	23.30	-4.6	2,889	-0.16%
2021/07/19	7	20.56	33	20.82	21.20	-26	2,604	-1.00%
2021/07/16	4	19.60	18	19.78	19.30	-14	2,391	-0.59%
2021/07/15	1	18.10	0	0.00	18.60	1	2,294	0.04%
2021/07/14	1	17.70	1	17.65	17.75	0	2,302	0.00%
2021/07/12	4.1	18.53	11	18.61	18.60	-6.9	2,318	-0.30%
2021/07/09	0	0.00	2	18.23	18.30	-2	2,314	-0.09%
2021/07/06	1	17.60	0	0.00	17.60	1	2,625	0.04%
2021/07/05	0	0.00	10	18.11	18.05	-10	2,620	-0.38%
2021/07/02	6	17.85	0	0.00	17.70	6	2,622	0.23%
2021/07/01	1	17.95	0	0.00	17.85	1	2,629	0.04%
2021/06/30	10	19.11	17	19.02	18.85	-7	2,586	-0.27%
2021/06/29	10	18.50	15	18.72	18.20	-5	2,534	-0.20%
2021/06/28	4	18.40	4	18.48	18.45	0	2,492	0.00%
2021/06/25	25.2	18.72	36	18.36	19.00	-10.8	2,431	-0.44%
2021/06/24	4	17.91	2	17.90	18.00	2	2,317	0.09%
2021/06/23	55	18.09	4	18.13	17.95	51	2,299	2.22%
2021/06/21	2	16.60	1	16.50	16.50	1	2,238	0.04%
2021/06/18	5	17.45	0	0.00	17.10	5	2,260	0.22%
2021/06/17	2.2	17.83	0.7	18.10	18.15	1.5	2,245	0.07%
2021/06/16	5.1	18.45	24	18.31	18.60	-19	2,185	-0.87%
2021/06/11	7	17.16	0	17.40	16.55	7	2,057	0.34%
2021/06/10	1.1	16.26	1	17.35	17.35	0.1	2,032	0.00%
2021/06/08	1	15.55	0	0.00	15.40	1	2,027	0.05%
2021/06/03	0	0.00	3	15.47	15.40	-3	2,107	-0.14%
2021/06/02	1	15.90	0	0.00	15.40	1	2,110	0.05%
2021/06/01	2	16.00	1	16.00	16.00	1	2,108	0.05%
2021/05/31	1	15.70	2	15.73	15.75	-1	2,118	-0.05%
2021/05/28	1	15.60	0	0.00	15.65	1	2,130	0.05%
2021/05/26	1	15.80	0	0.00	15.60	1	2,165	0.05%
2021/05/24	0	0.00	1	15.50	15.40	-1	2,282	-0.04%
2021/05/21	1	15.10	1	15.25	15.10	0	2,324	0.00%
2021/05/20	0	0.00	3	16.05	15.10	-3	2,439	-0.12%
2021/05/19	0	0.00	3	15.50	16.10	-3	2,474	-0.12%
2021/05/18	0	0.00	3	14.30	14.85	-3	2,470	-0.12%
2021/05/17	4	14.10	0	0.00	13.50	4	2,466	0.16%
2021/05/14	1	14.80	12	14.83	15.00	-11	2,434	-0.45%
2021/05/13	10	13.25	10	13.80	13.65	0	2,429	0.00%
2021/05/12	11	13.89	2	13.88	14.00	9	2,446	0.37%
2021/05/11	1	16.05	2	16.40	15.30	-1	2,418	-0.04%
2021/05/10	1	16.85	0	0.00	17.00	1	2,413	0.04%
2021/05/06	1	16.30	5.2	16.42	16.60	-4.2	2,455	-0.17%
2021/05/05	1	16.30	35	15.80	15.80	-34	2,437	-1.39%
2021/05/04	15	16.83	1	17.10	16.05	14	2,432	0.58%
2021/05/03	14	17.72	0	0.00	17.25	14	2,413	0.58%
2021/04/29	1	18.05	0	0.00	18.05	1	2,403	0.04%
2021/04/28	1	18.60	0.1	18.35	18.35	1	2,409	0.04%
2021/04/27	0	0.00	7.1	18.84	18.90	-7.1	2,408	-0.29%
2021/04/26	1	19.10	1	19.30	18.90	0	2,411	0.00%
2021/04/23	0	0.00	1.1	18.56	19.20	-1.1	2,375	-0.04%
2021/04/22	21	19.06	1	18.25	18.20	20	2,333	0.86%
2021/04/21	1	18.95	0.1	19.00	19.05	1	2,299	0.04%
2021/04/20	0	0.00	5	19.01	18.90	-5	2,263	-0.22%
2021/04/19	15	18.97	3	18.60	18.75	12	2,255	0.53%
2021/04/16	3	18.92	0	0.00	18.90	3	2,247	0.13%
2021/04/15	4	18.85	0	0.00	18.80	4	2,283	0.18%
2021/04/14	12	18.86	19	19.14	18.95	-7	2,372	-0.30%
2021/04/13	3	20.00	12.5	19.83	20.00	-9.5	2,193	-0.43%
2021/04/12	0	17.65	2	18.00	18.20	-2	2,064	-0.10%
2021/04/09	10	17.35	0	0.00	17.35	10	2,046	0.49%
2021/04/07	0	0.00	4	17.63	17.70	-4	2,039	-0.20%
2021/04/06	3	17.20	0	0.00	17.15	3	2,054	0.15%
2021/04/01	0	17.20	0	0.00	17.20	0	2,063	0.00%
2021/03/31	0	17.44	1	17.40	17.40	-1	2,082	-0.05%
2021/03/30	0	17.70	2	17.50	17.65	-2	2,160	-0.09%
2021/03/29	1	17.75	3	17.10	17.45	-2	2,222	-0.09%
2021/03/26	0	0.00	3	16.80	16.95	-3	2,225	-0.13%
2021/03/25	10	17.30	1	17.30	17.20	9	2,222	0.41%
2021/03/24	1	17.45	0	0.00	17.45	1	2,220	0.05%
2021/03/23	2	17.70	0	0.00	17.65	2	2,213	0.09%
2021/03/22	4	18.53	7	18.76	18.45	-3	2,185	-0.14%
2021/03/19	6	17.98	0	0.00	17.95	6	2,156	0.28%
2021/03/18	0	18.48	3	18.50	18.50	-3	2,147	-0.14%
2021/03/17	3	17.80	0	0.00	17.80	3	2,102	0.14%
2021/03/16	3	17.85	0	0.00	17.85	3	2,118	0.14%
2021/03/15	18	18.38	0	0.00	18.20	18	2,125	0.85%
2021/03/12	0	0.00	1	18.05	18.10	-1	2,109	-0.05%
2021/03/11	1	17.85	0	0.00	17.85	1	2,118	0.05%
2021/03/10	1	18.55	12	18.19	18.10	-11	2,128	-0.52%
2021/03/02	6	17.55	0	0.00	17.40	6	2,317	0.26%
2021/02/26	7	18.20	0	0.00	18.05	7	2,438	0.29%
2021/02/25	6	18.29	2	19.10	18.30	4	2,528	0.16%
2021/02/24	4	18.79	8.5	18.94	18.85	-4.5	2,535	-0.18%
2021/02/23	3	17.77	0	0.00	17.75	3	2,547	0.12%
2021/02/22	0	18.40	15	18.34	18.45	-15	2,588	-0.58%
2021/02/19	0	0.00	1	16.05	16.80	-1	2,570	-0.04%
2021/02/05	11.1	14.15	0	0.00	14.15	11.1	2,678	0.41%
2021/02/04	1	14.45	0	0.00	14.20	1	2,761	0.04%
2021/02/03	0.1	15.30	3	15.13	14.90	-2.9	2,813	-0.10%
2021/02/01	0	0.00	2	13.40	13.95	-2	2,890	-0.07%
2021/01/29	0	0.00	2	14.50	14.05	-2	2,995	-0.07%
2021/01/28	8	14.68	2	15.35	14.60	6	3,071	0.20%
2021/01/27	2	15.70	2	15.80	15.70	0	3,153	0.00%
2021/01/26	1	16.35	2	16.03	16.05	-1	3,226	-0.03%
2021/01/22	2	16.70	0	0.00	16.55	2	3,588	0.06%
2021/01/21	0	16.25	0	0.00	16.10	0	3,755	0.00%
2021/01/20	2	17.05	0	0.00	16.80	2	3,781	0.05%
2021/01/18	0	0.00	1	17.10	17.05	-1	3,785	-0.03%
2021/01/15	0	17.50	0	0.00	17.15	0	3,797	0.00%
2021/01/14	2	17.50	0	0.00	17.50	2	3,808	0.05%
2021/01/12	3	17.50	1	17.50	17.40	2	3,820	0.05%
2021/01/08	3	17.83	0	0.00	17.85	3	3,924	0.08%
2021/01/07	1	18.85	9	18.56	18.90	-8	3,915	-0.20%
2021/01/06	4	17.48	4	17.30	17.20	0	4,112	0.00%
2021/01/05	5	17.92	1	17.90	17.85	4	4,404	0.09%
2021/01/04	1	18.50	0	0.00	18.05	1	4,595	0.02%
2020/12/30	1	18.65	48	18.60	18.40	-47	4,842	-0.97%
2020/12/29	45	18.70	3	18.00	18.65	42	5,032	0.83%
2020/12/28	1	17.95	0	0.00	17.90	1	5,171	0.02%
2020/12/25	2	18.30	1	18.80	18.15	1	5,222	0.02%
2020/12/24	9	19.03	0	0.00	18.65	9	5,292	0.17%
2020/12/23	4	18.05	7	18.26	18.90	-3	5,305	-0.06%
2020/12/22	0	0.00	3	17.43	17.20	-3	5,300	-0.06%
2020/12/21	4	17.76	1	17.70	17.65	3	5,317	0.06%
2020/12/18	0	0.00	7	18.11	18.10	-7	5,349	-0.13%
2020/12/17	3	18.18	0	0.00	18.10	3	5,361	0.06%
2020/12/16	2.7	18.27	2	18.63	18.25	0.7	5,376	0.01%
2020/12/15	1	18.60	2	18.35	18.05	-1	5,380	-0.02%
2020/12/11	1	18.00	7	18.65	18.45	-6	5,406	-0.11%
2020/12/10	3	18.95	16	18.49	18.40	-13	5,471	-0.24%
2020/12/09	9	18.99	8	19.45	18.90	1	5,454	0.02%
2020/12/08	1	18.80	1	19.20	18.85	0	5,702	0.00%
2020/12/07	14	18.67	0	0.00	19.15	14	5,850	0.24%
2020/12/04	2	19.13	0	0.00	19.10	2	5,909	0.03%
2020/12/03	3	19.65	1	20.40	19.70	2	6,038	0.03%
2020/12/02	5	19.00	0	0.00	18.95	5	6,269	0.08%
2020/12/01	2	19.63	5	19.55	19.50	-3	6,541	-0.05%
2020/11/30	6	20.18	1	20.20	19.95	5	6,567	0.08%
2020/11/27	4	20.23	1	20.00	20.00	3	6,636	0.05%
2020/11/26	2	20.53	29	20.94	20.30	-27	6,627	-0.41%
2020/11/25	13	21.15	5	20.84	21.10	8	6,582	0.12%
2020/11/24	3	19.95	9	20.54	20.70	-6	6,458	-0.09%
2020/11/23	4	18.94	0.6	19.10	19.20	3.4	6,364	0.05%
2020/11/20	3	19.83	4	19.95	19.50	-1	6,338	-0.02%
2020/11/19	3	18.92	4	19.37	19.40	-1	6,291	-0.02%
2020/11/18	8	18.51	0	0.00	18.40	8	6,255	0.13%
2020/11/17	1	17.40	5	18.81	18.90	-4	6,273	-0.06%
2020/11/16	3	17.98	0	0.00	17.20	3	6,179	0.05%
2020/11/13	1	18.10	1	18.05	18.10	0	6,146	0.00%
2020/11/12	2	17.70	0	18.50	18.70	2	6,367	0.03%
2020/11/11	6	19.08	1	18.85	18.90	5	6,318	0.08%
2020/11/10	13	20.16	0	0.00	19.90	13	6,345	0.20%
2020/11/09	8	20.46	4	20.49	20.60	4	6,416	0.06%
2020/11/06	24	20.73	13	20.96	20.10	11	6,489	0.17%
2020/11/04	5	19.37	3	18.15	18.55	2	6,506	0.03%
2020/11/03	1	20.00	0	0.00	19.55	1	6,423	0.02%
2020/11/02	2	20.30	3	20.58	20.15	-1	6,374	-0.02%
2020/10/30	5	23.24	5	23.75	21.85	0	6,295	0.00%
2020/10/29	6	21.61	2	21.90	22.20	4	6,077	0.07%
2020/10/28	1	20.60	0	0.00	20.20	1	5,963	0.02%
2020/10/27	1	21.20	0	0.00	21.20	1	5,952	0.02%
2020/10/26	0	0.00	20	20.35	20.80	-20	5,978	-0.33%
2020/10/20	0	0.00	0.3	20.60	20.85	-0.3	5,932	0.00%
2020/10/19	10	20.40	0	0.00	20.95	10	5,923	0.17%
2020/10/16	0	0.00	3	20.23	20.25	-3	5,917	-0.05%
2020/10/15	2	21.60	2	21.60	21.60	0	5,824	0.00%
2020/10/14	33.1	23.90	12	23.87	24.00	21.1	5,775	0.36%
2020/10/13	10.5	21.45	21	22.25	22.35	-10.5	5,479	-0.19%
2020/10/12	3	20.20	19	20.19	20.35	-16	5,196	-0.31%
2020/10/08	25	18.39	55	18.13	18.50	-30	5,116	-0.59%
2020/10/07	21	18.34	7	18.45	18.30	14	5,011	0.28%
2020/10/06	57	18.48	9.6	18.48	18.40	47.4	4,868	0.97%
2020/10/05	7	15.91	2	17.15	17.25	5	4,693	0.11%
2020/09/28	1	15.75	0	0.00	15.50	1	4,427	0.02%
2020/09/23	10	15.65	0	0.00	16.80	10	4,222	0.24%
2020/09/22	2	14.80	0	0.00	15.30	2	4,164	0.05%
2020/09/17	2	15.40	0	0.00	15.35	2	4,089	0.05%
2020/09/16	1	15.15	0	0.00	15.00	1	4,066	0.02%
2020/09/15	2	16.05	4	15.80	15.80	-2	4,013	-0.05%
2020/09/11	2	17.50	369	18.07	18.10	-367	3,911	-9.38%	大賣/鉅額交易
2020/09/10	367	16.50	15.5	16.45	16.50	351.5	3,632	9.68%	大買/鉅額交易
2020/09/09	2	13.70	3	14.55	15.00	-1	3,461	-0.03%
2020/09/08	1	14.55	1	13.65	13.65	0	3,358	0.00%
2020/09/07	5	15.11	499.1	15.88	15.10	-494.1	3,190	-15.49%	大賣/鉅額交易
2020/09/04	510	14.75	4	14.46	14.75	506.1	2,905	17.42%	大買/鉅額交易
2020/09/03	1	12.65	0	0.00	13.45	1	2,590	0.04%
2020/09/02	1	10.60	0	0.00	12.25	1	2,523	0.04%
2020/09/01	1	10.90	0	0.00	11.15	1	2,414	0.04%
2020/08/24	1	9.45	50	9.60	9.59	-49	2,295	-2.13%
2020/08/21	2	9.54	0	0.00	9.74	2	2,247	0.09%
2020/08/18	3	12.40	16	12.37	12.40	-13	2,107	-0.62%
2020/08/14	0	0.00	7.3	10.17	10.30	-7.3	1,813	-0.40%
2020/08/12	0	0.00	21	8.52	8.52	-21	1,599	-1.31%
2020/08/11	52	7.83	13	8.14	7.75	39	1,456	2.68%
2020/08/10	0	0.00	0	7.70	7.70	0	1,268	0.00%
2020/08/07	3	7.01	0	0.00	7.00	3	1,205	0.25%
2020/08/06	1	6.63	0	0.00	6.68	1	1,171	0.09%
2020/08/05	0	0.00	7	7.20	7.04	-7	1,136	-0.62%
2020/08/04	9	7.22	1	7.13	7.20	8	1,101	0.73%
2020/08/03	20	7.00	0	0.00	7.37	20	1,048	1.91%
2020/07/31	1	6.70	3	6.83	6.70	-2	990	-0.20%
2020/07/30	0	0.00	2	6.34	6.57	-2	951	-0.21%
2020/07/22	3	6.38	0	0.00	6.30	3	921	0.33%
2020/07/20	2	5.34	1	5.26	5.30	1	872	0.11%
2020/07/17	1	5.93	0	0.00	5.54	1	856	0.12%
2020/07/15	7.2	7.09	1	7.11	6.37	6.2	791	0.78%
2020/07/14	1	6.47	2	6.47	6.47	-1	678	-0.15%
2020/07/07	1	3.97	0	0.00	4.04	1	598	0.17%
2020/06/22	0	3.93	0	0.00	3.98	0	612	0.00%
2020/06/08	0	0.00	1	4.10	4.08	-1	681	-0.15%
2020/06/04	1	4.18	0	0.00	4.18	1	679	0.15%
2020/05/27	0	0.00	1.3	3.78	3.84	-1.3	591	-0.22%
2020/05/25	0	3.64	0	0.00	3.64	0	579	0.00%
2020/05/18	0	0.00	3	3.93	3.82	-3	542	-0.55%
2020/05/13	1	4.06	0	0.00	4.05	1	522	0.19%
2020/05/07	4.1	4.14	0	0.00	4.13	4.1	502	0.82%
2020/04/24	0	0.00	1	3.44	3.43	-1	380	-0.26%
2020/04/10	0	2.98	0	0.00	3.02	0	240	0.00%
2020/04/08	1	2.89	0	0.00	2.88	1	231	0.43%
2020/03/17	0	3.00	0	0.00	3.29	0	157	0.00%
2020/03/06	0	4.34	0	0.00	4.38	0	120	0.01%
2020/02/27	0	4.25	0	0.00	4.34	0	138	0.00%
2020/02/14	0	4.24	0	0.00	4.25	0	237	0.00%
2020/02/13	0	4.29	0	0.00	4.28	0	243	0.00%
2020/02/03	0	4.00	0	0.00	4.09	0	362	0.00%
2019/12/09	0	0.00	0.6	4.17	4.20	-0.6	402	-0.16%
2019/12/03	0.7	4.71	0	0.00	4.80	0.7	386	0.19%
2019/12/02	0	0.00	3	4.70	4.71	-3	393	-0.76%
2019/11/26	0	0.00	6	4.96	5.00	-6	384	-1.56%
2019/09/26	0	0.00	5	1.53	1.54	-5	243	-2.06%
2019/09/20	0	0.00	4	1.52	1.51	-4	250	-1.60%
2019/06/14	0	0.00	1	1.63	1.68	-1	893	-0.11%
2019/05/02	0	0.00	3	1.48	1.47	-3	1,128	-0.27%
2019/04/19	0	1.42	0	0.00	1.51	0	1,141	0.00%
2019/04/02	0	0.00	2	1.49	1.49	-2	1,105	-0.18%
2019/03/20	0	0.00	12	1.71	1.71	-12	862	-1.39%
2019/03/12	2	2.80	2	2.84	2.82	0	719	0.00%
2019/03/07	0	0.00	69	2.93	2.92	-69	725	-9.51%
2019/03/06	3	2.94	40	2.95	2.94	-37	757	-4.88%
2019/03/04	5	2.97	5	2.96	2.94	0	778	0.00%
2019/02/27	14	2.93	14	2.95	2.93	0	802	0.00%
2019/02/26	2	2.96	0	0.00	2.97	2	817	0.24%
2019/02/22	10	2.93	0	0.00	2.93	10	804	1.24%
2019/02/21	13	2.96	0	0.00	2.96	13	797	1.63%
2019/02/20	11	2.98	0	0.00	2.95	11	778	1.41%
2019/02/19	15	3.17	0	0.00	3.17	15	679	2.21%
2019/02/15	0	0.00	20	3.51	3.52	-20	671	-2.98%
2019/02/14	0	0.00	10	3.60	3.54	-10	675	-1.48%
2019/02/13	5	3.48	0	0.00	3.48	5	667	0.75%
2019/02/11	10	3.50	0	0.00	3.49	10	667	1.50%
2019/01/29	35	3.52	0	0.00	3.53	35	676	5.17%
2019/01/28	10	3.54	0	0.00	3.57	10	683	1.46%
2019/01/24	10	3.53	0	0.00	3.54	10	694	1.44%
2019/01/17	8	3.58	0	0.00	3.60	8	717	1.11%
2019/01/16	0	0.00	5	3.62	3.56	-5	711	-0.70%
2019/01/15	0	0.00	3	3.38	3.35	-3	701	-0.43%
2019/01/11	5	3.36	0	0.00	3.34	5	708	0.71%
2019/01/03	0	0.00	2	3.43	3.44	-2	731	-0.27%
2018/12/28	3	3.45	0	0.00	3.50	3	729	0.41%
2018/12/26	0	0.00	3	3.23	3.19	-3	711	-0.42%
2018/12/25	3	3.20	0	0.00	3.16	3	708	0.42%
2018/12/19	3	3.74	0	0.00	3.73	3	682	0.44%
2018/11/28	1	3.52	0	0.00	3.82	1	593	0.17%
2018/10/26	0	0.00	6	2.73	2.75	-6	634	-0.95%
2018/10/25	1	2.76	0	0.00	2.70	1	630	0.16%
2018/10/24	0	0.00	7	3.00	2.98	-7	620	-1.13%
2018/10/23	3	3.03	0	0.00	3.00	3	621	0.48%
2018/10/22	3	3.12	0	0.00	3.07	3	627	0.48%
2018/10/19	1	3.03	0	0.00	3.05	1	652	0.15%
2018/10/15	0	0.00	0.2	3.36	3.40	-0.2	658	-0.03%
2018/09/28	0.1	4.04	0	0.00	4.01	0.1	827	0.01%
2018/09/06	0.1	4.13	0	0.00	4.06	0.1	996	0.01%
2018/09/05	10	4.23	0	0.00	4.14	10	1,024	0.98%
2018/09/03	3	4.22	3	4.29	4.21	0	1,045	0.00%
2018/08/31	1	4.25	0	0.00	4.26	1	1,040	0.10%
2018/08/22	3	3.96	0	0.00	4.04	3	1,140	0.26%
2018/08/16	1	3.99	0	0.00	4.09	1	1,112	0.09%
2018/08/15	7	4.51	0	0.00	4.39	7	1,084	0.65%
2018/08/13	5	4.63	0	0.00	4.53	5	1,086	0.46%
2018/08/09	6	4.83	0	0.00	4.82	6	1,085	0.55%
2018/07/24	0	0.00	1	4.82	4.86	-1	1,207	-0.08%
2018/07/13	0	0.00	0.1	4.84	4.84	-0.1	1,201	-0.01%
2018/07/09	10	5.09	6	5.13	5.09	4	1,148	0.35%
2018/07/06	11	5.60	0	0.00	5.65	11	1,086	1.01%
2018/07/05	21	5.73	5	5.84	5.67	16	1,081	1.48%
2018/07/04	8	5.62	0	0.00	5.57	8	1,076	0.74%
2018/07/03	5	5.84	1	5.72	5.65	4	1,083	0.37%
2018/07/02	8	5.79	0	0.00	5.77	8	1,080	0.74%
2018/06/29	2.1	6.13	0	0.00	5.92	2.1	1,075	0.20%
2018/06/27	8	5.70	0	0.00	5.52	8	997	0.80%
2018/06/25	2	5.80	0	0.00	5.87	2	988	0.20%
2018/06/20	1	6.06	0	0.00	6.07	1	973	0.10%
2018/06/19	1	6.10	0	0.00	6.10	1	974	0.10%
2018/06/12	0	0.00	4	6.19	6.20	-4	923	-0.43%
2018/06/11	1	6.12	0	0.00	6.18	1	913	0.11%
2018/06/08	0	0.00	65	6.15	6.13	-65	915	-7.10%
2018/06/06	3	6.17	0	0.00	6.20	3	893	0.34%
2018/05/31	0	0.00	7	6.21	6.35	-7	826	-0.85%
2018/05/29	7	6.15	0	0.00	6.13	7	788	0.89%
2018/05/24	0	0.00	13	6.25	6.23	-13	781	-1.66%
2018/05/21	5	6.13	0	0.00	6.11	5	786	0.64%
2018/05/17	7	6.20	0	0.00	6.16	7	798	0.88%
2018/05/16	0	0.00	9	6.27	6.21	-9	796	-1.13%
2018/05/15	10	6.30	0	0.00	6.26	10	794	1.26%
2018/05/11	4	6.35	0	0.00	6.38	4	812	0.49%
2018/05/10	6	6.32	0	0.00	6.30	6	807	0.74%
2018/05/07	5	6.26	2	6.28	6.27	3	923	0.32%
2018/04/26	1	5.96	0	0.00	5.96	1	905	0.11%
2018/04/25	0	0.00	10	6.03	6.06	-10	906	-1.10%
2018/04/12	0	0.00	10	6.19	6.30	-10	947	-1.06%
2018/04/10	10	6.09	0	0.00	6.05	10	959	1.04%
2018/04/09	1	6.10	0	0.00	6.16	1	979	0.10%
2018/04/03	0	0.00	2	6.24	6.21	-2	973	-0.21%
2018/03/31	0	0.00	13	6.21	6.25	-13	975	-1.33%
2018/03/28	13	6.29	0	0.00	6.27	13	971	1.34%
2018/03/14	2	6.61	0	0.00	6.62	2	1,022	0.20%
2018/03/08	0	0.00	1	6.51	6.50	-1	1,044	-0.10%
2018/03/05	0	0.00	17	6.52	6.51	-17	1,081	-1.57%
2018/03/02	10	6.55	0	0.00	6.52	10	1,089	0.92%
2018/03/01	7	6.59	0	0.00	6.58	7	1,095	0.64%
2018/02/21	0	0.00	1	6.63	6.80	-1	1,140	-0.09%
2018/02/09	1	6.43	2	6.55	6.43	-1	1,135	-0.09%
2018/02/08	2	6.43	0	0.00	6.43	2	1,137	0.18%
2018/02/06	6	6.60	0	0.00	6.38	6	1,153	0.52%
2018/02/05	0	0.00	20	7.04	7.00	-20	1,131	-1.77%
2018/02/01	1	7.17	0	0.00	7.15	1	1,166	0.09%
2018/01/31	30	7.22	0	0.00	7.15	30	1,172	2.56%
2018/01/25	10	7.15	0	0.00	7.11	10	1,116	0.90%
2018/01/23	1	7.10	0	0.00	7.08	1	1,120	0.09%
2018/01/15	1	7.08	0	0.00	7.07	1	1,283	0.08%
2018/01/03	20	7.11	0	0.00	7.05	20	1,874	1.07%