建漢 (3062)-國票-南科券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
24.45
漲跌
▲0.65
漲幅
+2.73%
成交量
12,198張
產業
上市通信網路類股
384人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	25	24.82	10	25.73	24.45	15	6,951	0.22%
2024/05/30	1	24.00	5	24.17	23.80	-4	6,947	-0.06%
2024/05/29	4	25.03	11	25.19	24.65	-7	7,113	-0.10%
2024/05/28	4	24.56	4	24.74	24.60	0	6,954	0.00%
2024/05/27	5	23.98	7	24.56	24.70	-2	6,889	-0.03%
2024/05/24	3	23.90	29	24.35	23.90	-26	6,750	-0.39%
2024/05/22	1	23.45	1	23.70	23.25	0	6,434	0.00%
2024/05/21	0	0.00	2	23.45	23.50	-2	6,325	-0.03%
2024/05/20	1	23.35	1	23.45	23.30	0	6,308	0.00%
2024/05/17	1	23.30	1	23.40	23.25	0	6,268	0.00%
2024/05/16	1	23.20	0	0.00	23.15	1	6,246	0.02%
2024/05/15	2	22.93	2	23.08	22.85	0	6,201	0.00%
2024/05/14	1	23.00	2	23.23	23.10	-1	6,191	-0.02%
2024/05/13	0	0.00	4	22.53	22.95	-4	6,122	-0.07%
2024/05/09	2	22.13	3	22.28	21.95	-1	6,037	-0.02%
2024/05/07	3	22.07	2	22.13	22.20	1	6,017	0.02%
2024/05/06	1	22.60	2.5	22.23	22.35	-1.5	5,976	-0.03%
2024/05/03	1	21.50	0	0.00	21.50	1	5,858	0.02%
2024/05/02	0	0.00	1	21.60	21.65	-1	5,848	-0.02%
2024/04/30	1	21.70	2	21.80	21.55	-1	5,844	-0.02%
2024/04/29	1	21.45	2	21.63	21.40	-1	5,805	-0.02%
2024/04/26	1	21.40	2	21.53	21.40	-1	5,786	-0.02%
2024/04/25	6	21.31	0	0.00	21.25	6	5,773	0.10%
2024/04/24	0	0.00	3	21.55	21.65	-3	5,762	-0.05%
2024/04/23	2	21.10	2	21.25	21.10	0	5,750	0.00%
2024/04/22	3	21.17	0	0.00	20.90	3	5,742	0.05%
2024/04/19	1	21.10	15	20.78	21.10	-14	5,732	-0.24%
2024/04/18	3	21.57	1	21.80	21.55	2	5,691	0.04%
2024/04/17	0.2	21.80	1	21.75	21.70	-0.8	5,676	-0.01%
2024/04/16	2	21.83	2	21.40	21.35	0	5,658	0.00%
2024/04/15	1	22.70	1	22.85	22.40	0	5,601	0.00%
2024/04/12	0.3	22.45	1	22.45	22.40	-0.7	5,563	-0.01%
2024/04/11	1	22.85	1	22.40	22.40	0	5,534	0.00%
2024/04/10	10	23.26	2	23.55	23.10	8	5,483	0.15%
2024/04/09	10	23.21	2	23.25	23.40	8	5,374	0.15%
2024/04/08	11	23.46	1	23.70	23.40	10	5,331	0.19%
2024/04/03	5	23.75	6	23.65	23.40	-1	5,298	-0.02%
2024/04/02	16	24.00	1	24.30	24.00	15	5,223	0.29%
2024/04/01	3	24.25	3	24.25	24.25	0	5,126	0.00%
2024/03/29	7	25.31	1	25.10	24.50	6	5,015	0.12%
2024/03/28	95	25.82	93.5	26.02	25.80	1.5	4,734	0.03%
2024/03/27	0	0.00	6.1	25.15	25.15	-6.1	3,473	-0.18%
2024/03/26	0	0.00	2	22.90	22.90	-2	3,140	-0.06%
2024/03/25	18	24.34	18	23.89	24.60	0	2,936	0.00%
2024/03/22	1	23.40	32	23.34	23.40	-31	2,233	-1.39%
2024/03/19	1	21.65	0	0.00	21.45	1	1,922	0.05%
2024/03/18	1	22.25	0	0.00	21.80	1	1,922	0.05%
2024/03/15	1	22.30	2	22.10	21.65	-1	1,920	-0.05%
2024/03/13	0	0.00	2	22.00	21.85	-2	1,928	-0.10%
2024/03/12	5	22.72	3	22.83	22.50	2	2,010	0.10%
2024/03/11	5	21.95	0	0.00	21.85	5	1,780	0.28%
2024/03/08	2	21.15	0	0.00	20.70	2	1,718	0.12%
2024/03/07	2	21.20	0	0.00	21.10	2	1,707	0.12%
2024/03/05	0	0.00	1	22.20	22.20	-1	1,642	-0.06%
2024/03/04	2	21.05	1	22.45	21.60	1	1,467	0.07%
2024/03/01	0	0.00	1	20.65	21.20	-1	1,259	-0.08%
2024/02/22	1	20.45	0	0.00	20.35	1	1,575	0.06%
2024/02/21	0	0.00	1	20.75	20.50	-1	1,607	-0.06%
2024/02/16	1	20.60	2	20.58	20.65	-1	1,624	-0.06%
2024/02/15	0	0.00	1	20.10	20.10	-1	1,638	-0.06%
2024/02/05	2	20.48	0	0.00	20.50	2	1,648	0.12%
2024/02/02	1	21.10	2	21.13	20.95	-1	1,658	-0.06%
2024/01/30	1	20.85	0	0.00	20.75	1	1,700	0.06%
2024/01/29	0	0.00	1	21.00	21.10	-1	1,743	-0.06%
2024/01/25	0	0.00	2	21.30	21.10	-2	1,803	-0.11%
2024/01/24	1	21.30	0	0.00	21.30	1	1,838	0.05%
2024/01/23	0	0.00	1	21.40	21.40	-1	1,917	-0.05%
2024/01/19	1	21.05	2	21.08	21.05	-1	1,984	-0.05%
2024/01/12	0	0.00	4	21.20	21.10	-4	2,067	-0.19%
2024/01/04	0	0.00	7	21.45	21.40	-7	2,375	-0.29%
2024/01/03	0	0.00	2	21.65	21.65	-2	2,371	-0.08%
2024/01/02	1	22.05	51	22.15	22.00	-50	2,374	-2.11%
2023/12/29	2	21.95	0	0.00	21.95	2	2,375	0.08%
2023/12/28	0	0.00	1	22.00	22.00	-1	2,373	-0.04%
2023/12/26	1	22.05	1	22.25	22.05	0	2,389	0.00%
2023/12/22	1	22.05	0	0.00	21.95	1	2,384	0.04%
2023/12/21	0	0.00	8	22.10	22.05	-8	2,393	-0.33%
2023/12/19	1	21.95	1	21.95	21.90	0	2,433	0.00%
2023/12/14	1	22.25	0	0.00	22.20	1	2,480	0.04%
2023/12/13	2	22.45	1	22.65	22.45	1	2,495	0.04%
2023/12/12	16	22.32	1	22.55	22.15	15	2,508	0.60%
2023/12/11	11	22.45	4	22.49	22.50	7	2,520	0.28%
2023/12/08	9	23.03	2	23.08	23.25	7	2,458	0.28%
2023/12/07	4	23.50	5	23.37	23.15	-1	2,432	-0.04%
2023/12/05	6	22.51	4	22.30	22.45	2	2,352	0.09%
2023/12/01	9	22.87	0	0.00	22.85	9	2,359	0.38%
2023/11/30	0	0.00	5	23.02	22.90	-5	2,361	-0.21%
2023/11/27	1	23.30	1	23.55	22.90	0	2,364	0.00%
2023/11/24	1	23.30	0	0.00	23.15	1	2,370	0.04%
2023/11/23	1	23.30	1	23.45	23.40	0	2,375	0.00%
2023/11/22	1	23.55	2	23.65	23.75	-1	2,369	-0.04%
2023/11/21	5	23.50	29	23.76	23.45	-24	2,401	-1.00%
2023/11/20	0	0.00	17	22.60	22.95	-17	2,242	-0.76%
2023/11/17	0	0.00	1	22.15	22.20	-1	2,226	-0.04%
2023/11/16	1	21.80	1	21.95	22.00	0	2,225	0.00%
2023/11/15	11	21.77	2	21.80	21.70	9	2,240	0.40%
2023/11/14	7	22.03	10	22.40	22.00	-3	2,225	-0.13%
2023/11/13	5	21.80	1	21.80	21.80	4	2,212	0.18%
2023/11/10	22	22.13	0	0.00	21.95	22	2,190	1.00%
2023/11/09	3	22.55	1	22.60	22.70	2	2,179	0.09%
2023/11/08	3	23.00	0	0.00	22.90	3	2,191	0.14%
2023/11/07	1	23.30	1	23.35	23.10	0	2,191	0.00%
2023/11/06	1	23.10	12	23.55	23.25	-11	2,188	-0.50%
2023/11/03	1	22.80	1	22.95	22.95	0	2,142	0.00%
2023/11/02	0	0.00	2	22.70	22.90	-2	2,120	-0.09%
2023/11/01	1	22.40	4	22.40	22.30	-3	2,096	-0.14%
2023/10/30	0	0.00	6	22.77	22.95	-6	2,006	-0.30%
2023/10/27	2	22.38	2	22.53	22.40	0	2,047	0.00%
2023/10/25	1	22.35	2	22.53	22.35	-1	2,046	-0.05%
2023/10/24	3	22.25	5	22.30	22.30	-2	2,044	-0.10%
2023/10/23	5	21.80	0	0.00	21.55	5	2,014	0.25%
2023/10/20	0	0.00	6	22.10	22.00	-6	2,004	-0.30%
2023/10/19	4	22.19	9	22.45	22.60	-5	2,003	-0.25%
2023/10/18	12	21.71	0	0.00	21.75	12	1,988	0.60%
2023/10/17	11	22.43	7	23.17	22.05	4	1,972	0.20%
2023/10/16	1	22.90	2	22.75	22.65	-1	1,936	-0.05%
2023/10/13	4	23.20	20	23.15	23.15	-16	1,913	-0.84%
2023/10/12	3	22.78	3	22.80	22.75	0	1,872	0.00%
2023/10/11	0	0.00	7	22.26	22.45	-7	1,919	-0.36%
2023/10/06	0	0.00	5	22.65	22.45	-5	1,938	-0.26%
2023/10/03	0	0.00	1	22.60	22.25	-1	1,991	-0.05%
2023/09/28	0	0.00	1	21.85	21.80	-1	2,006	-0.05%
2023/09/27	5	21.90	0	0.00	21.85	5	2,024	0.25%
2023/09/26	0	0.00	2	22.15	22.05	-2	2,052	-0.10%
2023/09/22	5	22.70	6	22.67	22.50	-1	2,073	-0.05%
2023/09/21	7	21.97	0	0.00	22.00	7	2,058	0.34%
2023/09/20	0	0.00	2	22.25	22.25	-2	2,069	-0.10%
2023/09/19	5	22.45	0	0.00	22.45	5	2,081	0.24%
2023/09/18	0	0.00	36	22.59	22.60	-36	2,034	-1.77%
2023/09/15	2	22.45	5	22.49	22.55	-3	2,029	-0.15%
2023/09/11	0	0.00	2	21.80	21.45	-2	2,021	-0.10%
2023/09/08	5	21.80	3	22.15	21.75	2	2,024	0.10%
2023/09/07	9	22.53	5	22.60	22.60	4	2,009	0.20%
2023/09/01	2	22.35	0	0.00	22.25	2	2,149	0.09%
2023/08/29	0	0.00	3	22.45	22.15	-3	2,207	-0.14%
2023/08/25	0	0.00	1	21.80	22.40	-1	2,205	-0.05%
2023/08/24	3	21.78	2	21.95	22.00	1	2,128	0.05%
2023/08/17	0	0.00	8	20.23	20.25	-8	2,019	-0.40%
2023/08/15	1	19.85	1	19.60	19.85	0	2,043	0.00%
2023/08/11	3	20.20	11	20.22	20.05	-8	2,028	-0.39%
2023/08/09	2	20.70	1	20.90	20.65	1	2,067	0.05%
2023/08/08	1	20.75	0	0.00	20.75	1	2,075	0.05%
2023/08/02	1	21.40	0	0.00	21.10	1	2,147	0.05%
2023/08/01	11	21.85	1	21.75	21.50	10	2,151	0.46%
2023/07/31	0	0.00	2	20.95	21.00	-2	2,067	-0.10%
2023/07/28	11	20.70	0	0.00	20.65	11	2,065	0.53%
2023/07/27	0	0.00	1	20.95	20.80	-1	2,067	-0.05%
2023/07/26	1	20.75	0	0.00	20.50	1	2,060	0.05%
2023/07/25	0	0.00	2	20.83	20.85	-2	2,056	-0.10%
2023/07/21	1	20.95	0	0.00	20.90	1	2,052	0.05%
2023/07/20	0	0.00	10	21.10	21.10	-10	2,073	-0.48%
2023/07/19	2	21.43	4	21.65	21.00	-2	2,075	-0.10%
2023/07/18	6	21.83	1	21.85	21.65	5	2,089	0.24%
2023/07/17	25	22.43	1	22.40	22.15	24	2,103	1.14%
2023/07/14	0	0.00	11	21.27	21.85	-11	2,105	-0.52%
2023/07/13	1	20.95	3	21.13	21.00	-2	2,267	-0.09%
2023/07/12	8	20.94	0	0.00	20.85	8	2,279	0.35%
2023/07/11	1	21.35	0	0.00	21.35	1	2,271	0.04%
2023/07/07	10	21.75	0	0.00	21.70	10	2,275	0.44%
2023/07/06	10	21.89	1	22.20	21.80	9	2,269	0.40%
2023/07/05	1	22.20	0	0.00	22.00	1	2,274	0.04%
2023/07/04	2	22.30	0	0.00	22.30	2	2,262	0.09%
2023/07/03	0	0.00	22	22.59	22.60	-22	2,235	-0.98%
2023/06/30	1	22.15	5	22.20	22.15	-4	2,204	-0.18%
2023/06/29	2	22.25	2	22.45	22.25	0	2,202	0.00%
2023/06/28	2	22.25	3	22.40	22.15	-1	2,213	-0.05%
2023/06/27	15	22.23	2	22.35	21.80	13	2,213	0.59%
2023/06/26	1	22.00	0	0.00	22.00	1	2,217	0.05%
2023/06/20	1	22.10	1	22.05	22.05	0	2,251	0.00%
2023/06/19	1	22.20	6	22.25	22.10	-5	2,287	-0.22%
2023/06/16	2	22.33	2	22.53	22.35	0	2,293	0.00%
2023/06/15	6	22.26	2	22.25	22.25	4	2,269	0.18%
2023/06/14	8	22.02	1	22.20	22.00	7	2,305	0.30%
2023/06/13	12.1	22.17	5	22.25	22.00	7.1	2,338	0.30%
2023/06/12	10	22.72	16	22.80	22.20	-6	2,321	-0.26%
2023/06/09	2	24.05	11	23.90	23.80	-9	2,222	-0.41%
2023/06/08	1	23.20	0	0.00	23.50	1	2,212	0.05%
2023/06/06	0	0.00	1	23.55	23.60	-1	2,233	-0.04%
2023/06/05	0	0.00	2	23.55	23.60	-2	2,261	-0.09%
2023/06/02	1	23.00	2	23.18	23.20	-1	2,222	-0.05%
2023/06/01	5	23.12	2	23.03	23.20	3	2,250	0.13%
2023/05/31	1	22.80	10	22.80	22.80	-9	2,218	-0.41%
2023/05/30	3	22.52	0	0.00	22.70	3	2,209	0.14%
2023/05/29	1	22.40	1	22.55	22.45	0	2,204	0.00%
2023/05/26	1	22.25	1	21.95	21.90	0	2,204	0.00%
2023/05/25	1	22.30	0	0.00	22.25	1	2,212	0.05%
2023/05/23	9	22.53	0	0.00	22.40	9	2,264	0.40%
2023/05/18	0	0.00	1	21.70	21.75	-1	2,454	-0.04%
2023/05/17	0	0.00	1	21.85	21.80	-1	2,458	-0.04%
2023/05/16	5	21.66	1	21.85	21.60	4	2,454	0.16%
2023/05/15	1	22.10	3	22.23	21.80	-2	2,467	-0.08%
2023/05/11	5	21.05	0	0.00	20.90	5	2,461	0.20%
2023/05/10	2	21.65	0	0.00	21.45	2	2,456	0.08%
2023/05/09	1	21.80	0	0.00	21.80	1	2,457	0.04%
2023/05/08	1	22.35	0	0.00	22.40	1	2,443	0.04%
2023/05/04	4	22.51	1	22.70	22.60	3	2,575	0.12%
2023/05/03	2	22.75	0	0.00	22.60	2	2,597	0.08%
2023/05/02	2	22.80	4	22.94	22.90	-2	2,618	-0.08%
2023/04/26	0	0.00	4	22.30	22.40	-4	2,644	-0.15%
2023/04/25	16	22.82	5	22.70	22.45	11	2,636	0.42%
2023/04/21	5	23.35	0	0.00	23.00	5	2,631	0.19%
2023/04/20	5	24.10	9	23.89	23.80	-4	2,619	-0.15%
2023/04/19	5	24.35	10	24.43	24.35	-5	2,598	-0.19%
2023/04/18	5	24.26	8	24.44	24.50	-3	2,526	-0.12%
2023/04/14	0	0.00	7	23.56	23.40	-7	2,294	-0.31%
2023/04/13	5	22.85	0	0.00	22.90	5	2,260	0.22%
2023/04/11	2	22.90	2	23.10	22.95	0	2,246	0.00%
2023/04/10	2	23.20	1	23.10	23.00	1	2,259	0.04%
2023/04/07	0	0.00	11	23.39	23.25	-11	2,247	-0.49%
2023/03/31	0	0.00	10	23.35	23.20	-10	2,274	-0.44%
2023/03/28	5	23.25	5	23.00	23.10	0	2,326	0.00%
2023/03/27	1	23.60	0	0.00	23.45	1	2,331	0.04%
2023/03/23	5	22.85	5	23.00	23.00	0	2,349	0.00%
2023/03/22	25	23.00	8	23.00	23.00	17	2,366	0.72%
2023/03/20	5	22.80	5	22.95	23.05	0	2,513	0.00%
2023/03/17	5	23.10	22	23.15	23.00	-17	2,650	-0.64%
2023/03/16	13	23.42	3	23.90	23.10	10	2,699	0.37%
2023/03/15	16	24.51	0	0.00	24.10	16	3,008	0.53%
2023/03/13	3	23.75	4	23.98	24.25	-1	3,359	-0.03%
2023/03/10	5	24.15	0	0.00	24.20	5	3,564	0.14%
2023/03/08	0	0.00	5	25.05	25.00	-5	4,068	-0.12%
2023/03/07	0	0.00	2	24.80	24.75	-2	4,348	-0.05%
2023/03/06	0	0.00	10	24.71	24.70	-10	4,344	-0.23%
2023/03/03	60	24.20	2	24.15	24.10	58	4,347	1.33%
2023/03/02	2	24.10	0	0.00	24.10	2	4,388	0.05%
2023/03/01	3	24.10	0	0.00	24.00	3	4,404	0.07%
2023/02/24	5	24.15	0	0.00	24.05	5	4,416	0.11%
2023/02/21	5	24.74	10	24.70	24.60	-5	4,469	-0.11%
2023/02/20	4	24.95	11	25.10	25.00	-7	4,490	-0.16%
2023/02/17	4	24.90	0	0.00	24.95	4	4,483	0.09%
2023/02/16	10	24.25	5	24.12	24.25	5	4,534	0.11%
2023/02/15	3	23.75	0	0.00	23.60	3	4,558	0.07%
2023/02/14	2	23.90	1	23.90	23.80	1	4,582	0.02%
2023/02/13	0	0.00	1	23.90	23.95	-1	4,620	-0.02%
2023/02/10	3	23.75	0	0.00	23.75	3	4,675	0.06%
2023/02/09	5	24.35	0	0.00	24.30	5	4,703	0.11%
2023/02/08	1	24.45	0	0.00	24.60	1	4,713	0.02%
2023/02/07	0	0.00	5	24.75	24.70	-5	4,705	-0.11%
2023/02/06	2	24.45	0	0.00	24.40	2	4,715	0.04%
2023/02/03	2	24.80	3	24.92	24.60	-1	4,728	-0.02%
2023/02/02	1	24.65	6	24.60	24.65	-5	4,694	-0.11%
2023/02/01	4	24.09	0	0.00	24.10	4	4,643	0.09%
2023/01/31	1	24.00	4	24.19	24.25	-3	4,681	-0.06%
2023/01/30	3	23.45	9	23.79	23.95	-6	4,717	-0.13%
2023/01/13	3	23.30	52	23.15	23.05	-49	4,834	-1.01%
2023/01/12	7	23.40	1	23.45	23.35	6	4,897	0.12%
2023/01/11	5	23.75	0	0.00	23.60	5	4,947	0.10%
2023/01/10	0	0.00	3	24.10	24.05	-3	4,995	-0.06%
2023/01/09	0	0.00	4	23.85	23.75	-4	5,048	-0.08%
2023/01/05	1	23.60	2	23.68	23.40	-1	5,207	-0.02%
2023/01/04	1	23.60	7	23.66	23.50	-6	5,265	-0.11%
2023/01/03	2	23.23	0	0.00	23.20	2	5,311	0.04%
2022/12/28	4	23.26	0	0.00	23.10	4	5,562	0.07%
2022/12/26	5	23.70	5	23.85	23.80	0	5,674	0.00%
2022/12/23	5	23.10	9	23.38	23.55	-4	5,733	-0.07%
2022/12/22	3	23.40	5	23.64	23.50	-2	5,794	-0.03%
2022/12/21	5	23.35	8	23.28	23.25	-3	5,920	-0.05%
2022/12/20	8	23.53	1	24.30	23.05	7	6,016	0.12%
2022/12/19	1	23.90	101	23.85	23.85	-100	6,176	-1.62%	大賣/
2022/12/16	7	24.38	1	24.60	24.20	6	6,279	0.10%
2022/12/15	1	24.90	1	25.10	25.05	0	6,323	0.00%
2022/12/13	1	25.40	6	24.93	24.70	-5	6,413	-0.08%
2022/12/12	3	24.82	2	24.80	25.10	1	6,466	0.02%
2022/12/09	62	26.12	2	25.95	25.55	60	6,472	0.93%
2022/12/08	50	26.10	0	0.00	26.10	50	6,498	0.77%
2022/12/07	8	25.99	8	26.37	26.10	0	6,523	0.00%
2022/12/06	9	25.73	9	25.81	25.70	0	6,357	0.00%
2022/12/05	6	25.36	9	25.59	25.90	-3	6,463	-0.05%
2022/12/02	5	25.49	11	25.33	25.40	-6	6,428	-0.09%
2022/12/01	5	24.82	9	24.77	24.75	-4	6,369	-0.06%
2022/11/30	11	25.12	7	25.29	25.15	4	6,470	0.06%
2022/11/29	6	24.28	45	23.64	24.55	-39	6,422	-0.61%
2022/11/28	1	22.75	1	22.85	22.90	0	6,634	0.00%
2022/11/25	16	22.93	6	23.42	22.75	10	6,838	0.15%
2022/11/24	2	23.13	0	0.00	23.00	2	7,035	0.03%
2022/11/23	0	0.00	2	23.20	23.15	-2	7,261	-0.03%
2022/11/22	5	22.95	0	0.00	22.85	5	7,362	0.07%
2022/11/21	5	23.14	7	23.24	23.10	-2	7,593	-0.03%
2022/11/18	13	23.28	2	23.75	23.20	11	7,673	0.14%
2022/11/17	1	23.55	11	23.61	23.55	-10	7,853	-0.13%
2022/11/16	4	23.11	1	23.30	23.15	3	8,136	0.04%
2022/11/15	18	23.34	3	23.40	23.40	15	8,195	0.18%
2022/11/14	7	23.64	34	23.81	23.95	-27	8,209	-0.33%
2022/11/11	22	23.02	3	23.28	22.75	19	8,209	0.23%
2022/11/10	3	22.90	4	22.83	22.65	-1	8,348	-0.01%
2022/11/09	7	23.21	8	23.34	23.05	-1	8,459	-0.01%
2022/11/08	13	23.24	4	23.59	23.05	9	8,549	0.11%
2022/11/07	9	23.09	5	23.26	23.10	4	8,797	0.05%
2022/11/04	5	22.77	5	22.89	22.95	0	9,293	0.00%
2022/11/03	2	22.38	3	22.55	22.70	-1	9,546	-0.01%
2022/11/02	6	22.68	2	22.60	22.60	4	9,958	0.04%
2022/11/01	0	0.00	4	22.30	22.30	-4	10,213	-0.04%
2022/10/31	20	22.00	24	21.86	21.85	-4	10,701	-0.04%
2022/10/28	5	21.72	0	0.00	21.45	5	11,055	0.05%
2022/10/27	1	21.50	10	21.89	22.25	-9	11,348	-0.08%
2022/10/26	5	21.48	2	21.70	21.20	3	11,449	0.03%
2022/10/25	7	21.85	0	0.00	21.45	7	11,592	0.06%
2022/10/24	3	22.80	2	22.90	22.25	1	11,799	0.01%
2022/10/20	3	22.65	0	0.00	22.75	3	12,979	0.02%
2022/10/19	2	23.83	1	24.30	23.30	1	13,151	0.01%
2022/10/18	5	24.27	3	24.28	23.95	2	13,379	0.01%
2022/10/14	1	23.75	1	23.94	23.75	0	14,878	0.00%
2022/10/13	2	24.30	0	0.00	22.70	2	15,015	0.01%
2022/10/12	1	24.20	2	24.40	24.35	-1	15,109	-0.01%
2022/10/11	1	24.45	1	24.65	24.05	0	15,294	0.00%
2022/10/07	2	25.20	12	25.23	25.15	-10	15,715	-0.06%
2022/10/06	11	25.13	5	25.32	25.00	6	16,266	0.04%
2022/10/05	50	25.31	40	25.13	24.85	10	16,701	0.06%
2022/10/04	6	24.29	4	24.28	24.55	2	16,948	0.01%
2022/10/03	23	23.77	34	23.62	23.70	-11	17,841	-0.06%
2022/09/30	6	22.62	6	23.18	23.45	0	18,625	0.00%
2022/09/29	3	23.22	14	23.36	23.15	-11	18,887	-0.06%
2022/09/28	11	23.14	11	22.57	22.55	0	18,959	0.00%
2022/09/27	38	23.76	36	24.00	24.10	2	19,231	0.01%
2022/09/26	33	24.29	34	23.50	23.40	-1	19,389	-0.01%
2022/09/23	35.3	26.51	20	25.60	25.60	15.3	19,379	0.08%
2022/09/22	1	26.45	1	26.70	27.05	0	19,575	0.00%
2022/09/21	5	27.04	1	27.30	27.00	4	19,924	0.02%
2022/09/20	7	27.41	4.2	27.14	27.15	2.8	19,970	0.01%
2022/09/19	12	27.02	45	27.15	26.85	-33	20,072	-0.16%
2022/09/16	14	27.64	2	27.45	27.45	12	19,990	0.06%
2022/09/15	12	28.40	9	28.46	28.05	3	19,867	0.02%
2022/09/14	12	28.88	10	28.90	28.90	2	19,746	0.01%
2022/09/13	51	29.79	56	29.71	29.70	-5	19,672	-0.03%
2022/09/12	28	28.62	88	28.70	29.55	-60	19,555	-0.31%
2022/09/08	3	27.77	28	28.01	28.00	-25	19,307	-0.13%
2022/09/07	29	27.77	2	27.53	27.20	27	19,351	0.14%
2022/09/06	13	28.52	2	29.40	27.85	11	19,577	0.06%
2022/09/05	122	30.07	76	29.62	29.60	46	19,960	0.23%	大買/
2022/09/02	86	29.89	147	30.60	30.50	-61	19,750	-0.31%	大賣/
2022/09/01	58	29.94	6	30.02	29.30	52	19,229	0.27%
2022/08/31	3	29.33	11	29.73	29.95	-8	19,040	-0.04%
2022/08/30	60	29.48	8	29.07	29.30	52	18,818	0.28%
2022/08/29	3	28.12	4	28.05	27.90	-1	18,584	-0.01%
2022/08/26	37	29.04	50	29.20	29.25	-13	18,481	-0.07%
2022/08/25	13	28.52	16	28.52	28.50	-3	18,261	-0.02%
2022/08/24	18	28.46	10	28.66	28.40	8	18,270	0.04%
2022/08/23	9	27.89	10	28.28	28.40	-1	18,276	-0.01%
2022/08/22	2	27.30	1	27.65	27.00	1	17,966	0.01%
2022/08/19	8	27.77	1	27.75	27.75	7	17,874	0.04%
2022/08/18	36	28.15	34	27.95	27.95	2	17,775	0.01%
2022/08/17	40	27.89	160	28.26	27.75	-120	17,729	-0.68%	大賣/鉅額交易
2022/08/16	11	28.85	33	29.69	28.65	-22	17,734	-0.12%
2022/08/15	35	29.34	51.2	29.20	29.20	-16.2	17,597	-0.09%
2022/08/12	40	28.92	86	29.11	29.05	-46	17,470	-0.26%
2022/08/11	115	30.85	85	29.86	29.80	30	17,157	0.17%	大買/
2022/08/10	58	31.21	59	31.19	31.25	-1	16,627	-0.01%
2022/08/09	39	31.16	60	31.48	31.35	-21	16,360	-0.13%
2022/08/08	55	30.93	35	30.81	30.80	20	15,945	0.13%
2022/08/05	84	30.54	36	30.91	31.00	48	15,689	0.31%
2022/08/04	3	29.95	52	29.78	29.90	-49	15,206	-0.32%
2022/08/03	52	30.37	35	29.08	29.00	17	14,855	0.11%
2022/08/02	35.2	29.96	33	30.25	30.35	2.2	14,539	0.01%
2022/08/01	75	30.60	73	30.79	30.60	2	14,386	0.01%
2022/07/29	43	30.45	33	30.56	30.35	10	14,196	0.07%
2022/07/28	86	31.53	49	30.67	30.60	37	13,967	0.26%
2022/07/27	66	30.82	8	30.78	31.20	58	13,619	0.43%
2022/07/26	82	29.84	74	29.71	29.70	8	12,809	0.06%
2022/07/25	26	29.51	21	29.60	29.90	5	12,582	0.04%
2022/07/22	88	30.09	90	30.11	30.15	-2	12,304	-0.02%
2022/07/21	33	28.29	72	28.98	29.60	-39	11,279	-0.35%
2022/07/20	9	28.38	5	28.52	27.50	4	10,726	0.04%
2022/07/19	15	27.99	12	27.88	27.90	3	10,554	0.03%
2022/07/18	57	29.10	17	28.60	28.55	40	10,361	0.39%
2022/07/15	38	28.93	24	28.71	28.55	14	10,133	0.14%
2022/07/14	35	28.58	36	28.52	28.80	-1	9,710	-0.01%
2022/07/13	2	28.05	0	0.00	27.50	2	9,122	0.02%
2022/07/12	45	27.33	23	26.99	26.95	22	8,654	0.25%
2022/07/11	32	27.24	60	27.85	28.10	-28	8,281	-0.34%
2022/07/08	9	26.91	39	27.71	26.45	-30	7,315	-0.41%
2022/07/07	52	25.64	30	26.41	26.95	22	6,512	0.34%
2022/07/06	8	24.96	0	0.00	24.80	8	6,230	0.13%
2022/07/05	11	26.95	10	26.60	26.60	1	6,221	0.02%
2022/07/04	26	25.07	27	25.85	25.85	-1	5,918	-0.02%
2022/06/30	30	27.35	8	27.38	27.50	22	5,749	0.38%
2022/06/29	17	26.46	28	27.30	27.30	-11	5,499	-0.20%
2022/06/28	3	25.55	4	25.28	25.50	-1	5,168	-0.02%
2022/06/27	23	25.10	40	25.62	25.60	-17	5,313	-0.32%
2022/06/24	21	23.73	16	23.63	23.60	5	5,369	0.09%
2022/06/22	1	23.20	0	0.00	23.10	1	6,728	0.01%
2022/06/21	11	23.22	17	23.78	23.85	-6	6,934	-0.09%
2022/06/20	9	23.04	5	23.58	22.50	4	6,925	0.06%
2022/06/17	2	23.53	21	23.57	24.00	-19	6,904	-0.28%
2022/06/16	6	25.08	2	24.35	24.05	4	6,932	0.06%
2022/06/15	31	26.31	23	25.54	25.50	8	6,967	0.11%
2022/06/14	99	25.81	11	25.84	26.00	88	6,608	1.33%
2022/06/13	13	24.35	12	24.22	24.20	1	5,973	0.02%
2022/06/10	0	0.00	3	23.55	23.80	-3	5,866	-0.05%
2022/06/09	0	0.00	11	23.89	23.70	-11	5,866	-0.19%
2022/06/08	1	23.55	3	23.85	23.70	-2	5,857	-0.03%
2022/06/07	0	0.00	1	23.80	23.65	-1	5,886	-0.02%
2022/06/06	2	23.43	2	23.48	23.40	0	5,892	0.00%
2022/06/02	1	23.60	2	23.75	23.35	-1	5,955	-0.02%
2022/06/01	6	23.51	7	23.61	23.40	-1	6,004	-0.02%
2022/05/31	17	23.79	37.1	23.66	23.60	-20.1	5,961	-0.34%
2022/05/30	17	22.95	8	22.99	22.95	9	5,847	0.15%
2022/05/27	2	22.58	1	22.80	22.45	1	6,273	0.02%
2022/05/26	2	22.65	2	22.80	22.10	0	6,435	0.00%
2022/05/25	6	22.32	6	22.41	22.25	0	6,432	0.00%
2022/05/24	41	23.30	34.1	23.10	22.60	6.9	6,461	0.11%
2022/05/23	18	22.56	1	22.95	22.55	17	6,271	0.27%
2022/05/20	3	22.63	2	22.75	22.50	1	6,328	0.02%
2022/05/19	1	21.95	1	22.20	22.55	0	6,349	0.00%
2022/05/17	2	22.18	6	22.27	22.30	-4	6,406	-0.06%
2022/05/16	1	21.80	1	21.90	21.80	0	6,432	0.00%
2022/05/13	1	21.65	4	21.48	21.65	-3	6,451	-0.05%
2022/05/11	1	21.35	1	21.55	21.35	0	6,460	0.00%
2022/05/09	6	21.80	4	21.89	21.55	2	6,491	0.03%
2022/05/06	3	22.65	0	0.00	22.65	3	6,529	0.05%
2022/05/05	2	23.40	0	0.00	23.30	2	6,643	0.03%
2022/05/04	3	23.62	9.1	23.78	23.35	-6.1	6,648	-0.09%
2022/05/03	0	0.00	0.1	23.05	23.05	-0.1	6,630	0.00%
2022/04/29	1	22.85	3	23.02	22.60	-2	6,675	-0.03%
2022/04/27	2	21.75	0	0.00	22.30	2	6,805	0.03%
2022/04/26	6	22.66	0	0.00	22.85	6	6,792	0.09%
2022/04/25	6	22.97	3	23.07	22.85	3	6,872	0.04%
2022/04/22	7	24.05	1	24.25	24.05	6	6,937	0.09%
2022/04/21	2	24.65	6	24.49	24.40	-4	7,003	-0.06%
2022/04/20	2	24.63	5.1	24.75	24.65	-3.1	7,050	-0.04%
2022/04/19	2	24.20	1	24.35	24.00	1	7,074	0.01%
2022/04/15	1	24.45	1	24.05	23.80	0	7,321	0.00%
2022/04/14	1	25.00	0	0.00	24.60	1	7,444	0.01%
2022/04/13	1	24.50	1	24.75	24.95	0	7,506	0.00%
2022/04/12	2	24.08	2	24.55	24.25	0	7,979	0.00%
2022/04/11	13.1	25.43	1	24.80	24.50	12.1	8,023	0.15%
2022/04/08	3	26.62	2	26.83	26.55	1	8,003	0.01%
2022/04/07	4	27.34	4	27.59	26.50	0	8,048	0.00%
2022/04/06	2	26.75	1	26.90	26.80	1	8,024	0.01%
2022/04/01	4.1	26.92	1.2	27.17	26.85	2.9	8,296	0.03%
2022/03/31	1.1	27.77	2	27.75	27.55	-0.9	9,024	-0.01%
2022/03/30	5	27.99	3	28.07	27.90	2	9,118	0.02%
2022/03/29	10.1	27.83	16	27.81	27.45	-5.9	9,234	-0.06%
2022/03/28	16.1	27.94	4	28.01	28.10	12.1	9,040	0.13%
2022/03/25	21.2	28.16	38	28.63	28.95	-16.8	8,634	-0.19%
2022/03/24	34	26.70	11	26.46	26.35	23	7,765	0.30%
2022/03/23	3	25.73	4	25.80	25.75	-1	7,647	-0.01%
2022/03/22	0	0.00	7	26.06	26.05	-7	7,763	-0.09%
2022/03/21	3	25.88	1	25.80	25.50	2	7,834	0.03%
2022/03/18	3	26.15	2	25.25	26.15	1	8,041	0.01%
2022/03/17	1	24.50	5	24.74	24.75	-4	8,077	-0.05%
2022/03/16	2	24.20	2	24.43	23.95	0	8,211	0.00%
2022/03/15	0	0.00	1	23.85	23.75	-1	8,442	-0.01%
2022/03/14	2	24.53	0	0.00	24.40	2	8,833	0.02%
2022/03/11	2	24.43	4	24.55	24.65	-2	9,059	-0.02%
2022/03/10	3	24.55	2	24.40	24.40	1	9,238	0.01%
2022/03/09	0	0.00	1	23.20	23.50	-1	9,799	-0.01%
2022/03/08	2	23.00	1	23.30	23.05	1	10,186	0.01%
2022/03/03	3	26.07	2	26.08	25.65	1	11,465	0.01%
2022/03/02	9	26.54	3	26.40	26.25	6	11,967	0.05%
2022/03/01	2	26.33	13	26.63	26.75	-11	12,020	-0.09%
2022/02/22	14	25.15	40	25.93	25.00	-26	15,063	-0.17%
2022/02/18	2	26.20	2	26.35	26.15	0	17,013	0.00%
2022/02/17	3	26.28	4	26.53	26.20	-1	18,944	-0.01%
2022/02/16	1	26.15	1	26.40	25.85	0	19,543	0.00%
2022/02/15	6	25.78	1	26.40	25.55	5	21,328	0.02%
2022/02/14	4	26.00	4	25.85	25.80	0	23,345	0.00%
2022/02/11	2	26.90	0	0.00	26.80	2	23,842	0.01%
2022/02/10	2	27.30	1	27.75	26.90	1	24,397	0.00%
2022/02/09	1	27.45	0	0.00	27.70	1	25,234	0.00%
2022/02/08	1	26.55	5	27.50	27.50	-4	26,542	-0.02%
2022/02/07	0	0.00	2	26.45	27.05	-2	27,369	-0.01%
2022/01/21	1	26.60	4	26.53	26.45	-3	30,488	-0.01%
2022/01/20	0	0.00	2	27.20	27.20	-2	32,445	-0.01%
2022/01/19	9	27.57	25	27.60	27.50	-16	33,339	-0.05%
2022/01/18	3	28.12	14	27.68	27.55	-11	34,890	-0.03%
2022/01/14	3	26.55	3	26.92	26.50	0	36,526	0.00%
2022/01/13	1	26.95	2	27.30	27.30	-1	36,578	0.00%
2022/01/12	5	27.44	7	27.51	27.40	-2	36,593	-0.01%
2022/01/11	8	27.68	8	27.66	27.30	0	36,558	0.00%
2022/01/07	3	29.65	2	30.03	29.25	1	36,438	0.00%
2022/01/06	7	30.29	4	30.39	30.40	3	36,348	0.01%
2022/01/05	69	31.32	14	31.59	30.65	55	36,375	0.15%
2022/01/04	3	30.50	1	30.70	30.30	2	35,914	0.01%
2022/01/03	3	30.93	9	31.08	30.40	-6	35,884	-0.02%
2021/12/30	7	31.23	2	31.40	31.05	5	35,890	0.01%
2021/12/29	18	32.20	3	32.22	31.85	15	36,056	0.04%
2021/12/28	14	32.14	14	31.96	31.85	0	35,959	0.00%
2021/12/27	50	32.60	43	32.78	32.95	7	35,902	0.02%
2021/12/24	3	30.63	4	30.70	30.70	-1	35,490	0.00%
2021/12/23	9	31.03	8	30.92	31.15	1	36,100	0.00%
2021/12/22	0	0.00	1	30.10	29.65	-1	36,070	0.00%
2021/12/21	0	0.00	1	30.10	29.85	-1	36,498	0.00%
2021/12/20	7	29.76	1.1	29.97	29.75	5.9	36,741	0.02%
2021/12/17	2	30.10	1.7	30.55	29.65	0.3	36,692	0.00%
2021/12/16	10.8	30.69	6	30.60	30.60	4.8	36,586	0.01%
2021/12/15	4	30.29	7.5	30.32	30.40	-3.5	36,456	-0.01%
2021/12/14	2.2	30.31	2	29.78	29.75	0.2	36,387	0.00%
2021/12/13	11	31.30	8	31.12	31.10	3	36,091	0.01%
2021/12/10	3	30.95	12	30.81	30.70	-9	35,869	-0.03%
2021/12/09	4	32.08	2	31.63	31.35	2	35,725	0.01%
2021/12/08	8.2	32.16	12	31.75	31.60	-3.8	35,462	-0.01%
2021/12/07	7.1	31.90	7	31.97	31.45	0.1	35,048	0.00%
2021/12/06	1	31.75	4	31.19	31.45	-3	34,800	-0.01%
2021/12/03	26	32.78	35	32.44	31.95	-9	34,606	-0.03%
2021/12/02	11	31.54	12	31.05	30.60	-1	33,997	0.00%
2021/12/01	18	31.55	17	31.40	32.55	1	33,572	0.00%
2021/11/30	22	32.97	78.3	32.39	32.00	-56.3	32,999	-0.17%
2021/11/29	8	32.55	16	32.54	32.30	-8	32,571	-0.02%
2021/11/26	26	33.11	32	32.60	32.70	-6	32,079	-0.02%
2021/11/25	47	34.88	5	34.96	34.60	42	31,472	0.13%
2021/11/24	16	34.37	36	35.19	35.40	-20	30,990	-0.06%
2021/11/23	26	34.38	20	35.26	33.45	6	30,274	0.02%
2021/11/22	36	35.26	18.1	35.76	35.70	17.9	29,436	0.06%
2021/11/19	49.1	36.13	77	36.53	35.05	-27.9	28,814	-0.10%
2021/11/18	33	34.33	14	34.27	34.70	19	27,690	0.07%
2021/11/17	41	33.99	49	34.47	35.40	-8	27,073	-0.03%
2021/11/16	90.1	34.35	136	34.11	34.80	-45.9	25,657	-0.18%	大賣/
2021/11/15	9	31.30	25	31.87	32.35	-16	23,694	-0.07%
2021/11/12	89.2	30.28	45	29.91	29.45	44.2	23,056	0.19%
2021/11/11	88	28.90	218.1	28.88	29.25	-130.1	21,243	-0.61%	大賣/鉅額交易
2021/11/10	42	26.37	44	26.64	26.60	-2	19,226	-0.01%
2021/11/09	69	26.43	23	26.72	26.20	46	18,704	0.25%
2021/11/08	104	26.46	71	26.51	25.60	33	18,129	0.18%	大買/
2021/11/05	30	25.90	17	25.93	26.25	13	17,296	0.08%
2021/11/04	25	25.52	51	25.74	26.70	-26	15,966	-0.16%
2021/11/03	21	24.86	13	25.30	24.30	8	15,102	0.05%
2021/11/02	60	25.69	34	26.10	24.35	26	14,556	0.18%
2021/11/01	84	26.32	33.3	25.86	26.10	50.7	13,727	0.37%
2021/10/29	43	26.30	36	26.42	26.45	7	12,922	0.05%
2021/10/28	57	25.70	28	25.82	25.55	29	11,857	0.24%
2021/10/27	36	23.42	108	23.66	24.75	-72	9,828	-0.73%	大賣/
2021/10/26	117.3	23.47	89	23.78	22.50	28.3	8,927	0.32%	大買/
2021/10/25	88	22.42	37	22.57	22.95	51	7,357	0.69%
2021/10/22	0	0.00	16	20.59	20.90	-16	5,972	-0.27%
2021/10/21	0	0.00	11	19.57	19.00	-11	5,701	-0.19%
2021/10/20	6	19.30	14	19.24	19.30	-8	5,876	-0.14%
2021/10/19	2	18.85	2	18.68	18.75	0	5,859	0.00%
2021/10/18	14	19.01	14	19.00	18.65	0	5,843	0.00%
2021/10/15	4	18.39	0	0.00	18.40	4	5,772	0.07%
2021/10/13	6	17.98	1	18.80	17.95	5	5,839	0.09%
2021/10/12	1	18.95	0	0.00	18.60	1	6,035	0.02%
2021/10/08	0	0.00	5	19.05	19.00	-5	6,086	-0.08%
2021/10/07	0	0.00	1	18.60	18.90	-1	6,298	-0.02%
2021/10/06	22	18.77	2	20.10	18.15	20	7,065	0.28%
2021/10/05	7	20.21	3	20.32	20.15	4	6,770	0.06%
2021/10/04	4	20.21	1	20.10	19.60	3	6,639	0.05%
2021/10/01	2	20.83	16	20.91	20.60	-14	6,478	-0.22%
2021/09/30	31	21.44	28	21.42	21.05	3	6,112	0.05%
2021/09/29	19	20.43	27	20.56	20.55	-8	5,329	-0.15%
2021/09/28	16	19.95	36	19.89	20.40	-20	5,262	-0.38%
2021/09/27	1	19.10	16	19.18	19.35	-15	4,844	-0.31%
2021/09/23	6	17.53	1	17.80	17.65	5	4,646	0.11%
2021/09/17	5	17.58	7	17.74	17.80	-2	4,647	-0.04%
2021/09/15	1	17.60	1	17.80	17.35	0	4,956	0.00%
2021/09/14	7	17.39	1	17.85	17.35	6	5,020	0.12%
2021/09/13	1	17.65	0	0.00	17.65	1	5,048	0.02%
2021/09/09	1	17.55	1	17.70	17.75	0	5,089	0.00%
2021/09/08	1	17.70	0	0.00	17.55	1	5,104	0.02%
2021/09/07	0	0.00	2	17.70	17.90	-2	5,141	-0.04%
2021/09/06	2	18.23	0	0.00	18.05	2	5,275	0.04%
2021/09/02	2	18.38	1	18.50	18.50	1	5,890	0.02%
2021/09/01	1	18.45	1	18.60	18.45	0	5,941	0.00%
2021/08/30	1	18.35	1	18.45	18.30	0	5,940	0.00%
2021/08/26	1	18.20	0	0.00	18.10	1	5,938	0.02%
2021/08/25	0	0.00	6	17.93	18.15	-6	5,948	-0.10%
2021/08/24	8	18.08	8	18.23	17.85	0	5,960	0.00%
2021/08/23	1	17.50	1	17.60	17.60	0	5,923	0.00%
2021/08/19	1	17.15	1	17.25	17.05	0	5,921	0.00%
2021/08/16	5	17.15	0	0.00	17.10	5	5,928	0.08%
2021/08/13	1	17.80	0	0.00	17.70	1	5,920	0.02%
2021/08/11	5	18.42	30	18.05	18.10	-25	5,917	-0.42%
2021/08/10	5	18.85	20	18.75	18.80	-15	5,901	-0.25%
2021/08/09	0	0.00	20	19.30	19.20	-20	5,916	-0.34%
2021/08/06	2	19.75	4	19.85	19.55	-2	5,907	-0.03%
2021/08/05	7	19.85	26	19.94	19.65	-19	5,933	-0.32%
2021/08/04	3	19.67	2	19.85	19.60	1	5,898	0.02%
2021/08/03	12	19.66	0	0.00	19.60	12	5,936	0.20%
2021/08/02	10	19.85	6	20.08	19.85	4	5,937	0.07%
2021/07/30	5	19.68	1	20.20	19.45	4	5,940	0.07%
2021/07/28	11	19.68	0	0.00	19.70	11	5,930	0.19%
2021/07/27	22	20.66	10	20.55	20.25	12	5,949	0.20%
2021/07/26	31	20.49	5	20.63	20.40	26	5,923	0.44%
2021/07/23	1	19.95	1	20.05	19.80	0	5,654	0.00%
2021/07/22	0	0.00	3	19.35	19.25	-3	5,629	-0.05%
2021/07/21	28	19.28	0	0.00	18.85	28	5,618	0.50%
2021/07/20	9	19.69	1	19.45	19.50	8	5,607	0.14%
2021/07/19	6	20.18	1	20.25	20.05	5	5,567	0.09%
2021/07/16	52	20.85	58	20.83	20.65	-6	5,637	-0.11%
2021/07/15	15	20.20	9	20.05	20.00	6	5,431	0.11%
2021/07/14	10	19.95	24	19.99	20.00	-14	5,442	-0.26%
2021/07/13	38	21.16	53	20.76	20.90	-15	5,386	-0.28%
2021/07/09	0	0.00	1	19.40	19.20	-1	4,787	-0.02%
2021/07/08	10	19.35	0	0.00	19.45	10	4,946	0.20%
2021/07/07	13	19.20	0	0.00	19.20	13	4,972	0.26%
2021/07/06	1	19.80	20	19.70	19.55	-19	5,112	-0.37%
2021/07/05	9	20.06	8	20.03	20.00	1	5,143	0.02%
2021/07/02	1	19.65	0	0.00	19.40	1	4,983	0.02%
2021/07/01	20	19.28	0	0.00	19.15	20	4,957	0.40%
2021/06/30	2	19.05	1	19.15	19.00	1	4,918	0.02%
2021/06/25	1	19.50	0	0.00	19.40	1	4,982	0.02%
2021/06/24	5	20.05	5	20.50	20.00	0	4,958	0.00%
2021/06/23	0	0.00	6	19.40	19.60	-6	4,706	-0.13%
2021/06/22	1	18.90	1	19.00	18.50	0	4,689	0.00%
2021/06/17	1	18.90	0	0.00	18.90	1	5,171	0.02%
2021/06/16	5	18.85	0	0.00	18.70	5	5,292	0.09%
2021/06/11	5	20.54	0	0.00	19.25	5	5,809	0.09%
2021/06/09	0	17.60	7	18.17	18.25	-7	5,276	-0.13%
2021/06/08	5	17.50	5	17.65	17.65	0	5,472	0.00%
2021/06/02	5	18.00	0	0.00	17.65	5	5,742	0.09%
2021/05/31	0	0.00	1	17.80	17.60	-1	5,762	-0.02%
2021/05/26	0	0.00	3	17.00	17.05	-3	6,019	-0.05%
2021/05/21	0	0.00	50	16.11	16.40	-50	6,191	-0.81%
2021/05/18	1	15.20	1	15.40	16.20	0	6,607	0.00%
2021/05/17	2	14.60	0	0.00	14.80	2	6,622	0.03%
2021/05/14	6	16.15	2	16.45	15.95	4	6,661	0.06%
2021/05/13	3	15.42	1	16.05	16.00	2	6,720	0.03%
2021/05/12	0	0.00	40	15.85	15.90	-40	7,015	-0.57%
2021/05/11	2	18.03	1	17.20	17.25	1	7,092	0.01%
2021/05/07	20	19.05	22	19.01	19.10	-2	7,090	-0.03%
2021/05/06	3	18.02	5	18.35	18.00	-2	7,076	-0.03%
2021/05/04	5	17.90	1	18.20	18.05	4	7,120	0.06%
2021/05/03	12	19.44	2	19.53	19.00	10	7,104	0.14%
2021/04/29	1	20.60	0	0.00	20.30	1	7,084	0.01%
2021/04/27	1	20.45	2	20.40	20.45	-1	7,284	-0.01%
2021/04/22	17	20.32	0	0.00	20.00	17	7,831	0.22%
2021/04/21	22	21.28	3	21.35	21.00	19	8,045	0.24%
2021/04/20	11	22.18	0	0.00	21.60	11	8,442	0.13%
2021/04/16	20	21.60	0	0.00	21.80	20	8,760	0.23%
2021/04/15	40	21.95	4	21.85	21.60	36	8,747	0.41%
2021/04/14	14	20.92	18	21.40	21.30	-4	8,633	-0.05%
2021/04/13	0	0.00	1	21.60	20.95	-1	8,806	-0.01%
2021/04/12	2	21.48	15	21.48	21.30	-13	9,204	-0.14%
2021/04/09	13	21.09	1	21.25	21.05	12	9,583	0.13%
2021/04/08	0	0.00	2	21.30	21.35	-2	9,584	-0.02%
2021/04/07	12	20.83	2	20.75	20.95	10	9,533	0.10%
2021/03/31	13	20.59	2	20.10	20.20	11	9,706	0.11%
2021/03/30	0	0.00	1	20.80	20.75	-1	9,703	-0.01%
2021/03/29	7	21.06	2	21.00	21.00	5	9,831	0.05%
2021/03/26	4	20.86	0	0.00	21.00	4	10,032	0.04%
2021/03/25	1	21.10	1	21.30	20.85	0	10,754	0.00%
2021/03/24	1	21.10	11	21.40	21.30	-10	11,226	-0.09%
2021/03/23	5	22.06	3	22.28	21.60	2	11,161	0.02%
2021/03/22	1	21.70	16	22.13	22.30	-15	10,896	-0.14%
2021/03/19	64	21.60	0	0.00	21.40	64	10,730	0.60%
2021/03/18	3	21.28	11	21.31	21.40	-8	10,726	-0.07%
2021/03/17	13	21.10	20	20.98	21.25	-7	10,571	-0.07%
2021/03/16	0	0.00	12	20.31	20.10	-12	10,100	-0.12%
2021/03/15	2	20.20	0	0.00	20.20	2	10,089	0.02%
2021/03/12	14	20.26	3	20.30	20.40	11	10,068	0.11%
2021/03/10	0	0.00	2	19.55	19.60	-2	10,059	-0.02%
2021/03/08	3	20.33	2	19.75	19.45	1	10,059	0.01%
2021/03/05	0	0.00	1	20.00	19.65	-1	9,911	-0.01%
2021/03/04	7	19.65	1	20.05	19.60	6	9,905	0.06%
2021/03/03	5	20.05	0	0.00	20.05	5	9,894	0.05%
2021/03/02	0	0.00	2	20.20	19.60	-2	9,869	-0.02%
2021/02/26	1	19.40	1	19.55	19.55	0	9,731	0.00%
2021/02/25	1	19.75	1	20.05	19.65	0	9,703	0.00%
2021/02/24	6	19.88	4	20.20	19.70	2	9,750	0.02%
2021/02/23	1	19.75	0	0.00	19.70	1	9,642	0.01%
2021/02/22	1	19.75	8	19.94	19.85	-7	9,609	-0.07%
2021/02/19	13	19.65	69	19.81	19.80	-56	9,540	-0.59%
2021/02/18	0	0.00	52	19.44	19.30	-52	9,254	-0.56%
2021/02/17	4	19.25	15	19.30	19.15	-11	9,199	-0.12%
2021/02/05	15	19.35	1	19.15	19.05	14	9,172	0.15%
2021/02/04	2	19.00	0	0.00	18.80	2	9,124	0.02%
2021/02/03	117	19.33	6	19.50	19.40	111	9,054	1.23%	大買/鉅額交易
2021/02/02	2	18.50	3	18.57	18.80	-1	8,707	-0.01%
2021/02/01	2	17.38	3	17.58	17.55	-1	8,547	-0.01%
2021/01/29	5	17.86	20	18.06	17.60	-15	8,518	-0.18%
2021/01/27	2	18.65	5	18.75	18.70	-3	8,427	-0.04%
2021/01/26	1	18.60	1	18.75	18.30	0	8,375	0.00%
2021/01/25	6	18.58	21	18.61	18.60	-15	8,325	-0.18%
2021/01/22	6	18.86	0	0.00	18.85	6	8,259	0.07%
2021/01/21	4	19.28	0	0.00	18.85	4	8,185	0.05%
2021/01/20	12	19.40	9	19.63	19.15	3	8,075	0.04%
2021/01/19	6	20.80	21	20.83	20.50	-15	7,888	-0.19%
2021/01/18	10	20.02	12	19.75	19.95	-2	7,524	-0.03%
2021/01/15	1	20.45	26	20.38	20.00	-25	7,421	-0.34%
2021/01/14	59	20.62	21	20.65	20.55	38	7,224	0.53%
2021/01/13	10.1	20.44	29	20.62	20.45	-19	6,862	-0.28%
2021/01/12	59	19.84	5	19.60	19.80	54	6,362	0.85%
2021/01/11	9	19.53	7	19.43	19.40	2	5,948	0.03%
2021/01/08	2	18.48	2	18.65	18.25	0	5,729	0.00%
2021/01/07	1	19.15	3	19.45	18.95	-2	5,633	-0.04%
2021/01/06	7	19.89	5	20.00	19.10	2	5,543	0.04%
2021/01/05	25	20.16	54	20.02	19.85	-29	5,189	-0.56%
2021/01/04	35	19.55	99	19.36	19.90	-64	4,674	-1.37%
2020/12/31	2	18.30	2	18.20	18.10	0	4,130	0.00%
2020/12/30	14	17.87	6	17.85	17.85	8	4,060	0.20%
2020/12/29	32	18.06	0	0.00	18.00	32	4,015	0.80%
2020/12/28	55	18.18	3	18.18	18.05	52	3,955	1.31%
2020/12/25	16	18.25	33	18.45	18.25	-17	3,868	-0.44%
2020/12/24	17	18.04	2	18.18	17.85	15	3,685	0.41%
2020/12/23	0	0.00	13	17.95	17.60	-13	3,600	-0.36%
2020/12/22	8	17.99	1	18.20	17.50	7	3,445	0.20%
2020/12/21	15	18.67	51	18.45	18.60	-36	3,207	-1.12%
2020/12/18	7	17.26	64	17.47	17.90	-57	2,442	-2.33%
2020/12/17	25	16.33	0	0.00	16.30	25	1,906	1.31%
2020/12/16	15	16.18	0	0.00	16.15	15	1,884	0.80%
2020/12/15	12	16.30	1	16.20	16.15	11	1,866	0.59%
2020/12/14	10	16.75	30	16.80	16.65	-20	1,819	-1.10%
2020/12/11	26	16.15	2	16.20	16.15	24	1,686	1.42%
2020/12/10	12	16.24	0	0.00	16.05	12	1,636	0.73%
2020/12/09	7	16.34	5	16.35	16.30	2	1,597	0.12%
2020/12/08	20	16.41	20	16.37	16.35	0	1,587	0.00%
2020/12/07	4	16.66	51	16.72	16.70	-47	1,556	-3.02%
2020/12/04	0	0.00	15	15.85	15.95	-15	1,311	-1.14%
2020/12/03	0	0.00	2	15.65	15.60	-2	1,294	-0.15%
2020/12/02	3	15.92	17	15.81	15.70	-14	1,399	-1.00%
2020/12/01	59	15.76	39	15.57	15.85	20	1,402	1.43%
2020/11/30	13	15.56	3	15.63	15.55	10	1,365	0.73%
2020/11/27	14	15.49	39	15.49	15.45	-25	1,361	-1.84%
2020/11/26	32	15.35	13	15.36	15.45	19	1,344	1.41%
2020/11/25	15	15.21	0	0.00	15.15	15	1,298	1.15%
2020/11/24	1	15.35	26	15.59	15.25	-25	1,291	-1.94%
2020/11/23	33	15.44	10	15.58	15.50	23	1,399	1.64%
2020/11/20	7	15.09	4	15.10	15.10	3	1,300	0.23%
2020/11/19	0	0.00	16	15.04	15.10	-16	1,315	-1.22%
2020/11/18	11	15.08	8	15.17	15.05	3	1,329	0.23%
2020/11/17	14	14.85	1	14.95	14.90	13	1,296	1.00%
2020/11/16	21	14.68	0	0.00	14.80	21	1,312	1.60%
2020/11/13	56	14.71	23	14.75	14.75	33	1,318	2.50%
2020/11/12	13	14.64	12	14.90	14.60	1	1,309	0.08%
2020/11/11	23	14.45	1	14.55	14.55	22	1,299	1.69%
2020/11/10	4	14.20	1	14.25	14.25	3	1,291	0.23%
2020/11/09	2	14.33	12	14.43	14.20	-10	1,291	-0.77%
2020/11/06	10	14.25	0	0.00	14.10	10	1,310	0.76%
2020/11/05	1	14.35	1	14.35	14.20	0	1,324	0.00%
2020/11/04	0	0.00	1	14.25	14.25	-1	1,342	-0.07%
2020/10/30	0	0.00	10	14.00	14.00	-10	1,391	-0.72%
2020/10/29	5	14.10	0	0.00	14.15	5	1,406	0.36%
2020/10/28	5	14.30	0	0.00	14.25	5	1,417	0.35%
2020/10/27	2	14.50	0	0.00	14.40	2	1,429	0.14%
2020/10/23	5	14.50	22	14.55	14.55	-17	1,445	-1.18%
2020/10/22	20	14.35	0	0.00	14.30	20	1,473	1.36%
2020/10/21	0	0.00	20	14.50	14.45	-20	1,489	-1.34%
2020/10/20	20	14.30	0	0.00	14.35	20	1,487	1.34%
2020/10/19	2	14.20	82	14.25	14.25	-80	1,528	-5.23%
2020/10/16	11	14.02	9	14.06	13.95	2	1,587	0.13%
2020/10/15	30	14.09	0	0.00	14.05	30	1,581	1.90%
2020/10/14	5	14.15	10	14.20	14.10	-5	1,584	-0.32%
2020/10/13	25	14.10	0	0.00	14.10	25	1,592	1.57%
2020/10/12	5	14.20	0	0.00	14.15	5	1,600	0.31%
2020/10/08	0	0.00	10	14.50	14.45	-10	1,612	-0.62%
2020/10/07	0	0.00	10	14.45	14.45	-10	1,626	-0.61%
2020/10/06	37	14.39	2	14.50	14.35	35	1,638	2.14%
2020/10/05	3	14.10	0	0.00	14.10	3	1,661	0.18%
2020/09/30	5	14.12	0	0.00	14.15	5	1,688	0.30%
2020/09/29	0	0.00	10	14.20	14.15	-10	1,719	-0.58%
2020/09/28	14	14.21	2	14.30	14.20	12	1,762	0.68%
2020/09/25	1	14.25	1	14.25	13.90	0	1,804	0.00%
2020/09/24	1	14.40	1	14.50	14.15	0	1,834	0.00%
2020/09/17	0	0.00	2	15.20	15.25	-2	2,642	-0.08%
2020/09/16	1	15.30	0	0.00	15.25	1	2,646	0.04%
2020/09/10	1	15.65	0	0.00	15.45	1	2,671	0.04%
2020/09/09	2	15.80	0	0.00	15.65	2	2,663	0.08%
2020/09/07	1	16.10	3	16.07	15.60	-2	2,641	-0.08%
2020/09/04	0	0.00	3	15.47	15.55	-3	2,539	-0.12%
2020/09/03	1	15.45	10	15.60	15.35	-9	2,493	-0.36%
2020/09/02	10	15.40	0	0.00	15.40	10	2,480	0.40%
2020/08/27	21	15.58	21	15.25	15.20	0	2,491	0.00%
2020/08/26	1	15.15	6	15.06	15.05	-5	2,357	-0.21%
2020/08/25	11	14.98	6	15.08	14.90	5	2,351	0.21%
2020/08/24	1	14.60	1	14.60	14.70	0	2,330	0.00%
2020/08/19	1	15.20	0	0.00	15.00	1	2,310	0.04%
2020/08/17	3	15.30	2	15.30	15.25	1	2,301	0.04%
2020/08/12	1	14.80	3	15.02	15.00	-2	2,301	-0.09%
2020/08/10	0	0.00	1	15.10	15.05	-1	2,282	-0.04%
2020/08/07	1	15.10	1	15.20	15.05	0	2,361	0.00%
2020/08/04	0	0.00	1	15.15	15.15	-1	2,416	-0.04%
2020/08/03	0	0.00	2	15.00	15.00	-2	2,404	-0.08%
2020/07/30	3	14.93	3	15.12	14.95	0	2,401	0.00%
2020/07/29	0	0.00	1	14.70	14.85	-1	2,403	-0.04%
2020/07/28	3	15.45	0	0.00	14.75	3	2,417	0.12%
2020/07/23	2	15.50	1	15.80	15.40	1	2,530	0.04%
2020/07/22	3	15.60	3	15.60	15.55	0	2,508	0.00%
2020/07/21	2	15.25	1	15.15	15.15	1	2,446	0.04%
2020/07/20	1	14.75	1	14.90	15.10	0	2,494	0.00%
2020/07/17	0	0.00	2	14.95	14.95	-2	2,497	-0.08%
2020/07/16	3	15.40	0	0.00	15.25	3	2,511	0.12%
2020/07/13	2	15.65	0	0.00	15.65	2	2,543	0.08%
2020/07/10	2	16.05	0	0.00	15.50	2	2,543	0.08%
2020/07/09	0	0.00	5	16.30	16.10	-5	2,538	-0.20%
2020/07/08	1	16.05	1	16.20	16.25	0	2,514	0.00%
2020/07/07	5	16.26	0	0.00	16.10	5	2,487	0.20%
2020/07/06	0	0.00	1	16.50	16.45	-1	2,466	-0.04%
2020/07/03	2	16.20	1	16.15	16.35	1	2,481	0.04%
2020/07/02	1	16.60	0	0.00	16.35	1	2,474	0.04%
2020/07/01	5	17.05	44	17.29	16.90	-39	2,384	-1.64%
2020/06/30	45	15.91	11	15.65	16.30	34	1,962	1.73%
2020/06/29	0	0.00	3	14.83	14.85	-3	1,663	-0.18%
2020/06/24	0	0.00	2	14.65	14.65	-2	1,646	-0.12%
2020/06/22	2	14.68	2	14.80	14.65	0	1,654	0.00%
2020/06/19	1	14.65	0	0.00	14.60	1	1,677	0.06%
2020/06/17	2	14.60	0	0.00	14.45	2	1,671	0.12%
2020/06/16	2	14.10	0	0.00	14.30	2	1,694	0.12%
2020/06/15	1	14.00	1	14.00	13.95	0	1,730	0.00%
2020/06/12	1	13.90	1	14.00	14.05	0	1,745	0.00%
2020/06/09	4	14.91	0	0.00	14.85	4	1,800	0.22%
2020/06/08	3	15.00	0	0.00	15.00	3	1,831	0.16%
2020/06/04	1	14.80	7	15.01	14.90	-6	1,945	-0.31%
2020/05/20	0	0.00	5	14.70	14.60	-5	1,904	-0.26%
2020/05/19	0	0.00	8	14.68	14.60	-8	1,899	-0.42%
2020/05/15	2	14.90	0	0.00	14.60	2	1,913	0.10%
2020/05/14	0	0.00	10	15.50	14.80	-10	1,902	-0.53%
2020/05/12	0	0.00	2	15.60	15.20	-2	1,798	-0.11%
2020/05/11	0	0.00	15	15.35	15.35	-15	1,763	-0.85%
2020/05/08	0	0.00	2	14.95	14.85	-2	1,719	-0.12%
2020/05/06	0	0.00	6	14.82	14.75	-6	1,700	-0.35%
2020/05/05	0	0.00	10	14.80	14.80	-10	1,715	-0.58%
2020/05/04	2	15.00	2	15.10	15.00	0	1,712	0.00%
2020/04/30	2	14.90	0	0.00	14.90	2	1,726	0.12%
2020/04/29	4	14.70	4	14.83	14.90	0	1,722	0.00%
2020/04/28	13	14.80	11	14.91	14.80	2	1,710	0.12%
2020/04/23	0	0.00	6	13.90	13.75	-6	1,618	-0.37%
2020/04/22	2	12.70	0	0.00	13.20	2	1,629	0.12%
2020/04/21	4	13.18	0	0.00	12.90	4	1,618	0.25%
2020/04/17	1	13.70	1	13.70	13.60	0	1,555	0.00%
2020/04/15	0	0.00	2	13.45	13.50	-2	1,544	-0.13%
2020/04/14	10	13.35	10	13.45	13.45	0	1,559	0.00%
2020/04/13	0	0.00	2	13.00	13.05	-2	1,563	-0.13%
2020/04/10	0	0.00	32	13.00	13.05	-32	1,569	-2.04%
2020/04/08	0	0.00	1	13.30	13.35	-1	1,598	-0.06%
2020/03/31	0	0.00	2	11.80	11.85	-2	1,540	-0.13%
2020/03/27	2	12.05	0	0.00	11.95	2	1,698	0.12%
2020/03/24	2	11.55	0	0.00	11.80	2	1,667	0.12%
2020/03/19	6	10.55	0	0.00	10.20	6	1,698	0.35%
2020/03/17	6	11.47	0	0.00	11.40	6	1,667	0.36%
2020/03/16	6	12.78	0	0.00	12.25	6	1,654	0.36%
2020/03/13	3	13.13	0	0.00	13.05	3	1,652	0.18%
2020/03/12	7	14.17	2	13.80	14.00	5	1,630	0.31%
2020/03/11	0	0.00	3	15.47	14.60	-3	1,604	-0.19%
2020/03/10	36	14.45	0	0.00	14.40	36	1,505	2.39%
2020/03/09	2	14.40	0	0.00	14.20	2	1,476	0.14%
2020/03/05	2	15.10	2	15.25	15.10	0	1,509	0.00%
2020/03/04	6	15.00	2	15.10	15.00	4	1,533	0.26%
2020/03/03	0	0.00	2	15.15	15.05	-2	1,551	-0.13%
2020/03/02	7	14.33	0	0.00	14.90	7	1,568	0.45%
2020/02/27	10	15.20	0	0.00	14.65	10	1,555	0.64%
2020/02/26	2	15.40	0	15.60	15.35	2	1,592	0.13%
2020/02/20	2	15.90	0	0.00	15.85	2	1,788	0.11%
2020/02/18	2	16.00	0	0.00	15.75	2	2,422	0.08%
2020/02/17	0	0.00	5	15.78	15.75	-5	2,684	-0.19%
2020/02/13	0	0.00	10	16.00	15.65	-10	2,696	-0.37%
2020/02/10	12	15.28	0	0.00	15.45	12	2,745	0.44%
2020/02/07	1	15.70	2	15.60	15.45	-1	2,764	-0.04%
2020/02/06	2	15.85	1	15.85	15.85	1	2,785	0.04%
2020/02/05	1	15.70	2	15.55	15.50	-1	2,808	-0.04%
2020/02/04	2	15.25	2	15.80	15.70	0	2,874	0.00%
2020/02/03	7	14.21	2	14.45	14.85	5	2,856	0.18%
2020/01/31	3	15.60	0	0.00	15.50	3	2,843	0.11%
2020/01/30	1	15.80	0	0.00	15.80	1	2,880	0.03%
2020/01/16	1	18.20	3	17.43	17.90	-2	2,890	-0.07%
2020/01/09	2	17.25	0	0.00	17.15	2	3,242	0.06%
2020/01/08	3	17.20	0	0.00	17.05	3	3,250	0.09%
2020/01/06	1	17.80	0	0.00	17.80	1	3,264	0.03%
2020/01/03	2	18.30	2	18.50	18.15	0	3,333	0.00%
2020/01/02	2	18.35	0	0.00	18.35	2	3,317	0.06%
2019/12/27	0	0.00	0	18.25	18.35	0	3,436	0.00%
2019/12/25	1	19.00	4	18.43	18.45	-3	3,685	-0.08%
2019/12/23	1	17.95	0	0.00	17.85	1	4,429	0.02%
2019/12/20	1	17.80	0	0.00	17.80	1	5,670	0.02%
2019/12/19	0	0.00	3	18.25	18.30	-3	5,797	-0.05%
2019/12/18	2	18.35	3	18.42	18.35	-1	5,789	-0.02%
2019/12/16	2	18.25	4	18.30	18.20	-2	5,758	-0.03%
2019/12/13	2	17.80	0	0.00	17.75	2	5,712	0.04%
2019/12/12	5	18.16	0	0.00	18.10	5	5,703	0.09%
2019/12/09	0	0.00	4	18.48	18.50	-4	5,704	-0.07%
2019/12/06	2	18.10	3	18.33	18.10	-1	5,683	-0.02%
2019/12/05	2	18.10	4	18.18	18.10	-2	5,676	-0.04%
2019/12/02	2	17.98	0	0.00	17.80	2	5,714	0.03%
2019/11/29	6	18.27	0	0.00	18.15	6	5,733	0.10%
2019/11/28	2	18.50	0	0.00	18.45	2	5,710	0.04%
2019/11/27	0	0.00	2	18.85	18.65	-2	5,695	-0.04%
2019/11/26	5	18.71	2	18.80	18.55	3	5,662	0.05%
2019/11/25	1	18.75	0	0.00	18.70	1	5,642	0.02%
2019/11/22	2	18.90	5	19.02	19.05	-3	5,606	-0.05%
2019/11/21	0	0.00	2	18.50	18.50	-2	5,527	-0.04%
2019/11/20	6	18.35	0	0.00	18.40	6	5,508	0.11%
2019/11/19	5	18.59	5	18.58	18.65	0	5,477	0.00%
2019/11/18	21	19.28	18	19.23	18.90	3	5,440	0.06%
2019/11/15	4	18.95	1	18.80	18.60	3	5,005	0.06%
2019/11/14	3	18.65	15	18.57	19.00	-12	4,816	-0.25%
2019/11/11	3	17.43	1	17.10	17.05	2	4,518	0.04%
2019/11/08	0	0.00	1	18.20	18.15	-1	4,478	-0.02%
2019/11/07	2	17.95	1	17.90	17.90	1	4,459	0.02%
2019/11/05	3	18.38	5	18.50	18.30	-2	4,433	-0.05%
2019/11/04	4	18.43	5	18.54	18.50	-1	4,418	-0.02%
2019/11/01	0	0.00	16	18.05	18.65	-16	4,386	-0.36%
2019/10/31	5	17.92	0	0.00	17.85	5	4,320	0.12%
2019/10/29	3	18.35	3	18.58	18.15	0	4,289	0.00%
2019/10/25	6	18.29	0	0.00	18.15	6	4,234	0.14%
2019/10/24	2	18.45	0	0.00	18.50	2	4,219	0.05%
2019/10/23	0	0.00	30	18.45	18.45	-30	4,221	-0.71%
2019/10/22	5	18.51	7	18.66	18.55	-2	4,186	-0.05%
2019/10/21	2	18.45	2	18.60	18.25	0	4,079	0.00%
2019/10/18	2	18.40	0	0.00	18.35	2	4,065	0.05%
2019/10/17	31	18.28	2	18.53	18.60	29	4,066	0.71%
2019/10/16	0	0.00	2	17.65	17.65	-2	3,913	-0.05%
2019/10/09	2	18.15	1	18.45	17.80	1	3,873	0.03%
2019/10/08	2	17.88	0	0.00	17.70	2	3,840	0.05%
2019/10/02	4	18.23	10	18.15	18.30	-6	3,671	-0.16%
2019/10/01	0	0.00	7	18.50	18.40	-7	3,577	-0.20%
2019/09/27	1	19.25	4	18.61	18.30	-3	3,412	-0.09%
2019/09/26	38	19.69	30	19.54	19.15	8	3,233	0.25%
2019/09/25	26	18.34	21	18.35	19.25	5	2,502	0.20%
2019/09/24	6	17.37	19	17.18	17.50	-13	1,262	-1.03%
2019/09/04	2	15.90	0	0.00	15.90	2	1,034	0.19%
2019/09/03	1	15.80	6	15.93	15.95	-5	1,030	-0.49%
2019/08/27	0	0.00	2	15.35	15.30	-2	1,018	-0.20%
2019/08/21	0	0.00	2	15.05	15.20	-2	990	-0.20%
2019/08/16	2	14.45	0	0.00	14.50	2	949	0.21%
2019/08/05	2	15.20	0	0.00	14.70	2	1,053	0.19%
2019/08/02	4	15.13	0	0.00	15.20	4	1,048	0.38%
2019/07/26	0	0.00	34	16.18	16.20	-34	1,056	-3.22%
2019/07/25	3	16.20	0	0.00	16.20	3	1,055	0.28%
2019/07/16	0	0.00	3	15.80	15.75	-3	977	-0.31%
2019/07/15	33	15.97	0	0.00	15.85	33	996	3.31%
2019/07/12	15	15.70	15	15.90	15.80	0	1,068	0.00%
2019/06/18	0	0.00	5	15.00	14.80	-5	2,009	-0.25%
2019/06/17	0	0.00	10	15.00	15.00	-10	2,046	-0.49%
2019/06/14	10	15.10	0	0.00	15.05	10	2,062	0.48%
2019/06/03	0	0.00	4	14.55	14.55	-4	2,068	-0.19%
2019/05/23	2	14.35	0	0.00	14.35	2	2,106	0.09%
2019/05/21	0	0.00	1	14.70	14.90	-1	2,139	-0.05%
2019/05/17	2	14.00	0	0.00	14.20	2	2,072	0.10%
2019/05/14	2	14.40	0	0.00	14.60	2	2,076	0.10%
2019/05/13	8	14.91	0	0.00	14.50	8	2,125	0.38%
2019/05/09	0	0.00	2	15.80	15.30	-2	2,116	-0.09%
2019/05/08	2	15.90	0	0.00	15.90	2	2,109	0.09%
2019/05/06	3	16.05	0	0.00	16.00	3	2,113	0.14%
2019/05/03	3	16.60	0	0.00	16.65	3	2,101	0.14%
2019/04/23	0	0.00	3	17.25	17.05	-3	2,056	-0.15%
2019/04/22	3	17.35	6	17.35	17.30	-3	2,035	-0.15%
2019/04/18	0	0.00	16	18.02	17.25	-16	1,996	-0.80%
2019/04/17	8	17.88	81	17.87	17.70	-73	1,896	-3.85%
2019/04/16	21	17.26	40	17.85	18.20	-19	1,729	-1.10%
2019/04/15	2	16.30	0	0.00	16.55	2	1,445	0.14%
2019/04/11	3	16.25	0	0.00	16.15	3	1,426	0.21%
2019/04/09	3	16.55	0	0.00	16.55	3	1,407	0.21%
2019/04/08	5	16.85	0	0.00	16.75	5	1,403	0.36%
2019/04/02	58	17.10	43	17.33	17.10	15	1,350	1.11%
2019/03/28	1	16.50	5	16.45	16.35	-4	1,183	-0.34%
2019/03/27	8	16.39	0	0.00	16.50	8	1,138	0.70%
2019/03/22	12	15.94	0	0.00	15.85	12	1,150	1.04%
2019/03/21	1	16.50	19	16.78	16.30	-18	1,144	-1.57%
2019/03/19	3	15.83	0	0.00	15.80	3	1,162	0.26%
2019/03/18	0	0.00	4	15.96	15.80	-4	1,207	-0.33%
2019/03/12	1	15.70	0	0.00	15.55	1	1,404	0.07%
2019/03/11	12	15.39	0	0.00	15.45	12	1,479	0.81%
2019/03/04	2	15.45	0	0.00	15.60	2	1,478	0.14%
2019/02/25	10	15.75	0	0.00	15.85	10	1,540	0.65%
2019/02/21	4	15.90	3	15.85	15.85	1	1,552	0.06%
2019/02/20	0	0.00	10	15.95	15.90	-10	1,544	-0.65%
2019/02/18	2	15.45	5	15.50	15.45	-3	1,535	-0.20%
2019/02/15	3	15.70	1	15.45	15.45	2	1,532	0.13%
2019/02/12	0	0.00	14	15.95	16.05	-14	1,500	-0.93%
2019/02/11	2	15.20	1	15.20	15.40	1	1,442	0.07%
2019/01/29	0	0.00	2	15.35	15.15	-2	1,432	-0.14%
2019/01/28	0	0.00	5	15.25	15.20	-5	1,421	-0.35%
2019/01/25	1	14.90	0	0.00	14.85	1	1,413	0.07%
2019/01/23	2	14.85	0	0.00	14.80	2	1,414	0.14%
2019/01/21	4	14.98	0	0.00	14.95	4	1,419	0.28%
2019/01/18	2	14.98	0	0.00	15.05	2	1,430	0.14%
2019/01/17	9	15.18	0	0.00	14.90	9	1,436	0.63%
2019/01/15	0	0.00	4	15.06	15.05	-4	1,421	-0.28%
2019/01/14	7	14.90	0	0.00	14.80	7	1,421	0.49%
2019/01/11	3	15.08	0	0.00	15.00	3	1,436	0.21%
2019/01/09	0	0.00	5	15.40	15.40	-5	1,435	-0.35%
2019/01/08	7	15.19	0	0.00	15.20	7	1,426	0.49%
2019/01/07	1	15.35	0	0.00	15.40	1	1,425	0.07%
2019/01/04	3	14.70	0	0.00	14.90	3	1,427	0.21%
2019/01/03	13	15.20	0	0.00	15.05	13	1,443	0.90%
2018/12/28	4	15.40	0	0.00	15.40	4	1,444	0.28%
2018/12/27	4	15.68	0	0.00	15.60	4	1,443	0.28%
2018/12/24	2	15.85	0	0.00	16.00	2	1,416	0.14%
2018/12/20	20	15.70	0	0.00	15.35	20	1,381	1.45%
2018/12/19	5	16.14	0	0.00	16.05	5	1,357	0.37%
2018/12/18	9	15.87	0	0.00	15.85	9	1,298	0.69%
2018/12/17	2	16.20	0	0.00	16.20	2	1,293	0.15%
2018/12/14	15	16.18	3	16.18	16.15	12	1,276	0.94%
2018/12/13	0	0.00	1	16.55	16.55	-1	1,252	-0.08%
2018/12/12	4	17.25	12	17.10	16.70	-8	1,227	-0.65%
2018/12/11	1	15.75	6	16.44	16.50	-5	1,092	-0.46%
2018/12/10	0	0.00	3	15.78	15.65	-3	1,031	-0.29%
2018/12/06	17	15.98	0	0.00	15.95	17	993	1.71%
2018/12/05	2	16.45	5	16.65	16.55	-3	945	-0.32%
2018/12/04	3	15.33	12.4	16.01	16.15	-9.4	769	-1.22%
2018/12/03	3	14.50	0	0.00	14.70	3	703	0.43%
2018/11/19	0	0.00	2	13.30	13.70	-2	560	-0.36%
2018/11/16	2	13.40	0	0.00	13.30	2	553	0.36%
2018/11/15	10	12.85	10	13.00	13.20	0	541	0.00%
2018/11/12	0	0.00	1	12.75	12.65	-1	524	-0.19%
2018/11/01	0	0.00	10	12.40	12.45	-10	540	-1.85%
2018/10/31	12	12.20	2	12.15	12.20	10	547	1.83%
2018/10/22	0	0.00	5	12.85	13.10	-5	524	-0.95%
2018/10/19	5	12.55	5	12.95	12.95	0	521	0.00%
2018/10/18	5	12.95	0	0.00	12.90	5	504	0.99%
2018/10/12	5	12.65	5	12.90	12.75	0	492	0.00%
2018/09/17	0	0.00	0.1	15.50	15.40	-0.1	588	-0.01%
2018/09/10	0	0.00	1	15.00	15.10	-1	676	-0.15%
2018/07/19	0	0.00	1	18.15	18.00	-1	1,493	-0.07%
2018/07/17	2	18.10	2	18.00	18.00	0	1,488	0.00%
2018/07/13	4	18.34	2	18.15	18.15	2	1,492	0.13%
2018/07/04	0	0.00	1	17.85	17.85	-1	1,458	-0.07%
2018/06/29	1	18.20	0	0.00	18.05	1	1,471	0.07%
2018/06/25	0	0.00	2	18.35	18.45	-2	1,482	-0.13%
2018/06/21	2	18.70	0	0.00	18.45	2	1,474	0.14%
2018/06/13	0	0.00	1	19.35	19.40	-1	1,343	-0.07%
2018/06/12	0	0.00	3	19.65	19.40	-3	1,340	-0.22%
2018/06/11	3	19.35	5	19.30	19.45	-2	1,310	-0.15%
2018/06/07	0	0.00	1	19.15	19.50	-1	1,302	-0.08%
2018/06/06	5	19.15	0	0.00	19.20	5	1,300	0.38%
2018/06/05	1	19.35	0	0.00	19.05	1	1,386	0.07%
2018/05/31	0	0.00	15	19.24	19.10	-15	1,327	-1.13%
2018/05/29	0	0.00	5	19.35	19.60	-5	1,187	-0.42%
2018/05/28	1	18.90	1	19.05	19.10	0	1,158	0.00%
2018/05/25	2	18.80	0	0.00	19.25	2	1,132	0.18%
2018/05/23	5	18.50	1	18.45	18.35	4	1,060	0.38%
2018/05/21	1	19.00	1	18.70	18.60	0	1,081	0.00%
2018/05/17	16	19.05	0	0.00	19.05	16	1,073	1.49%
2018/04/18	0	0.00	1	17.70	17.65	-1	1,397	-0.07%
2018/04/11	0	0.00	1	18.35	18.15	-1	1,680	-0.06%
2018/03/23	0	0.00	15	18.25	18.20	-15	2,002	-0.75%
2018/03/09	1	19.80	5	19.80	19.80	-4	1,918	-0.21%
2018/02/26	1	19.05	1	19.15	18.90	0	1,819	0.00%
2018/02/06	0	0.00	4	18.83	18.35	-4	1,866	-0.21%
2018/01/31	0	0.00	2	20.15	20.15	-2	1,733	-0.12%
2018/01/29	10	19.15	0	0.00	19.10	10	1,674	0.60%
2018/01/24	0	0.00	2	19.60	19.60	-2	1,631	-0.12%
2018/01/22	0	0.00	0	20.00	19.85	0	1,624	0.00%
2018/01/19	15	20.03	11	20.00	20.00	4	1,603	0.25%
2018/01/18	10	20.30	11	20.00	20.00	-1	1,583	-0.06%
2018/01/17	10	20.35	12	20.18	20.15	-2	1,557	-0.13%
2018/01/16	14	20.75	0	0.00	20.30	14	1,531	0.91%
2018/01/15	10	20.10	10	20.30	20.30	0	1,457	0.00%
2018/01/12	10	20.35	10	20.30	20.25	0	1,447	0.00%
2018/01/11	0	0.00	4	20.30	20.20	-4	1,436	-0.28%
2018/01/10	2	20.58	16	20.50	20.15	-14	1,431	-0.98%
2018/01/08	11	20.72	5	21.00	20.55	6	1,367	0.44%
2018/01/05	20	20.95	5	20.90	21.00	15	1,307	1.15%
2018/01/04	46	20.33	36	20.40	21.05	10	1,162	0.86%
2018/01/03	0	0.00	1	18.90	19.45	-1	785	-0.13%