建漢 (3062)-第一金-台南券商分點個股進出

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
33.10
漲跌
▼0.05
漲幅
-0.15%
成交量
11,684張
產業
上市通信網路類股
412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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	13	33.35	14	33.44	33.10	-1	22,788	0.00%
2024/09/26	14.2	33.46	1	33.70	33.15	13.2	22,891	0.06%
2024/09/25	54	35.48	57	34.19	33.90	-3	22,852	-0.01%
2024/09/24	10	36.16	10	36.09	36.05	0	22,577	0.00%
2024/09/23	12	36.29	24	36.31	35.75	-12	22,814	-0.05%
2024/09/20	55.1	38.28	75.1	37.98	36.50	-20.1	23,224	-0.09%
2024/09/19	39	37.31	49	37.34	38.00	-10	22,725	-0.04%
2024/09/18	35	38.01	25.1	37.93	37.35	10	24,724	0.04%
2024/09/16	46.1	36.37	55.3	37.89	38.00	-9.2	25,115	-0.04%
2024/09/13	16	34.23	29.3	34.73	35.20	-13.3	24,479	-0.05%
2024/09/12	29.4	32.98	26	33.00	32.30	3.4	25,453	0.01%
2024/09/11	49	32.80	67	32.32	32.00	-18	25,902	-0.07%
2024/09/10	38.1	34.31	62.5	34.34	33.30	-24.4	25,761	-0.09%
2024/09/09	43	32.39	4	32.19	33.00	39	25,309	0.15%
2024/09/06	3.1	32.93	44	32.38	32.20	-40.9	25,232	-0.16%
2024/09/05	11.2	34.45	6	33.58	33.55	5.2	25,081	0.02%
2024/09/04	12	33.34	18	33.24	33.75	-6	24,840	-0.02%
2024/09/03	30	35.29	17	34.80	34.50	13	24,585	0.05%
2024/09/02	20	35.75	20	35.33	35.10	0	24,137	0.00%
2024/08/30	49.7	34.77	21	34.66	34.70	28.7	23,688	0.12%
2024/08/29	15	34.35	52	34.51	34.95	-37	23,179	-0.16%
2024/08/28	44	33.68	50	33.86	33.00	-6	22,414	-0.03%
2024/08/27	2	32.50	6	32.60	32.55	-4	22,104	-0.02%
2024/08/26	2	33.23	3	33.50	32.85	-1	22,074	0.00%
2024/08/23	41.1	32.71	13	33.13	33.45	28.1	22,089	0.13%
2024/08/22	12	32.97	55	32.76	32.70	-43	21,954	-0.20%
2024/08/21	14	33.39	37	33.76	33.30	-23	21,953	-0.10%
2024/08/20	51	33.07	39	33.35	33.30	12	21,934	0.05%
2024/08/19	20	33.13	8	33.24	33.10	12	21,729	0.06%
2024/08/16	10	32.43	10.5	32.39	32.55	-0.5	21,278	0.00%
2024/08/15	1.2	30.06	1	30.20	30.00	0.2	20,766	0.00%
2024/08/14	9.5	30.94	24	30.64	30.50	-14.5	20,667	-0.07%
2024/08/13	23.5	29.86	27.5	30.61	30.75	-4	20,396	-0.02%
2024/08/12	6	28.30	55	28.15	29.00	-49	19,699	-0.25%
2024/08/09	18	26.50	0	0.00	26.40	18	19,626	0.09%
2024/08/08	3	25.30	24	25.33	25.30	-21	19,636	-0.11%
2024/08/07	19.5	25.72	11	25.85	25.95	8.5	19,659	0.04%
2024/08/06	58	23.87	65.2	23.39	23.90	-7.2	19,575	-0.04%
2024/08/05	63	25.56	9	26.04	25.55	54	19,383	0.28%
2024/08/02	20.1	28.73	11	29.10	28.35	9.1	19,299	0.05%
2024/08/01	10	30.81	0	0.00	30.15	10	19,203	0.05%
2024/07/31	1	30.35	1	30.20	30.10	0	19,235	0.00%
2024/07/30	0	0.00	4	29.35	29.75	-4	19,195	-0.02%
2024/07/29	4.1	30.08	8	29.59	29.40	-3.9	19,126	-0.02%
2024/07/26	5	30.44	6	30.35	30.80	-1	19,039	-0.01%
2024/07/23	18	32.43	6	31.42	31.30	12	18,974	0.06%
2024/07/22	3.1	30.97	8	30.74	31.55	-4.9	18,756	-0.03%
2024/07/19	6	32.26	3	32.43	31.30	3	18,585	0.02%
2024/07/18	11.2	32.62	7	32.62	32.70	4.2	18,439	0.02%
2024/07/17	7	33.04	7.1	33.03	32.95	-0.1	18,108	0.00%
2024/07/16	0	0.00	1	30.85	31.15	-1	17,700	-0.01%
2024/07/15	0	0.00	3	31.13	31.10	-3	17,652	-0.02%
2024/07/12	7	31.81	2.3	31.86	32.00	4.7	17,524	0.03%
2024/07/11	25.4	32.93	25	32.85	32.25	0.4	17,413	0.00%
2024/07/10	12	32.15	4	32.81	32.40	8	17,046	0.05%
2024/07/09	8	32.78	5	32.06	31.85	3	16,792	0.02%
2024/07/08	49	33.31	45	34.20	33.60	4	16,094	0.02%
2024/07/05	10	30.83	3	31.35	31.35	7	15,058	0.05%
2024/07/04	28	30.97	21	31.07	31.00	7	14,929	0.05%
2024/07/03	4	30.76	4	30.83	30.30	0	14,686	0.00%
2024/07/02	1.1	30.68	8	30.46	30.35	-6.9	14,405	-0.05%
2024/07/01	15	31.85	11	31.56	31.30	4	14,196	0.03%
2024/06/28	13.1	32.45	2	32.28	32.10	11.1	14,063	0.08%
2024/06/27	31	33.15	22	33.09	32.80	9	13,860	0.07%
2024/06/26	45	33.90	16	34.01	33.80	29	13,610	0.21%
2024/06/25	33.1	33.15	108	33.94	34.00	-75	14,132	-0.53%	大賣/
2024/06/24	216.1	35.33	103	35.19	34.45	113.1	13,679	0.83%	大買/大賣/鉅額交易
2024/06/21	46	32.59	35	33.38	34.10	11	11,322	0.10%
2024/06/20	61	29.35	44	29.99	31.00	17	10,604	0.16%
2024/06/19	56	29.99	81	29.14	28.20	-25	9,979	-0.25%
2024/06/18	17	28.00	13	28.35	29.15	4	8,252	0.05%
2024/06/17	25.3	26.58	13	26.68	26.50	12.3	7,602	0.16%
2024/06/14	10	25.61	15	25.97	25.75	-5	7,319	-0.07%
2024/06/13	0	0.00	10	24.60	24.45	-10	6,945	-0.14%
2024/06/11	0	0.00	0	24.30	24.40	0	6,950	0.00%
2024/06/06	6.2	24.89	1	24.55	24.50	5.2	7,145	0.07%
2024/06/05	5	24.81	2	24.75	24.95	3	7,110	0.04%
2024/06/04	0	0.00	1	24.45	24.15	-1	6,987	-0.01%
2024/06/03	5.5	24.58	0	0.00	24.55	5.5	6,955	0.08%
2024/05/31	7	25.22	9	24.87	24.45	-2	6,951	-0.03%
2024/05/30	1	24.30	1	24.10	23.80	0	6,947	0.00%
2024/05/29	15	24.98	11	24.75	24.65	4	7,113	0.06%
2024/05/28	4	24.58	3	24.58	24.60	1	6,954	0.01%
2024/05/27	0	0.00	1	24.90	24.70	-1	6,889	-0.01%
2024/05/24	16	24.07	12	23.98	23.90	4	6,750	0.06%
2024/05/22	2	23.80	0	0.00	23.25	2	6,434	0.03%
2024/05/21	2	23.40	0	0.00	23.50	2	6,325	0.03%
2024/05/17	1	23.40	4	23.45	23.25	-3	6,268	-0.05%
2024/05/16	0	0.00	5	23.15	23.15	-5	6,246	-0.08%
2024/05/15	2	22.93	16	22.91	22.85	-14	6,201	-0.23%
2024/05/14	1	23.15	1	23.45	23.10	0	6,191	0.00%
2024/05/13	3	22.82	5	22.82	22.95	-2	6,122	-0.03%
2024/05/09	0	0.00	1	22.40	21.95	-1	6,037	-0.02%
2024/05/07	7	22.10	1	22.10	22.20	6	6,017	0.10%
2024/05/06	0	0.00	2	22.43	22.35	-2	5,976	-0.03%
2024/04/30	11	22.00	1	21.60	21.55	10	5,844	0.17%
2024/04/29	2	21.55	2	21.40	21.40	0	5,805	0.00%
2024/04/26	0	0.00	1	21.40	21.40	-1	5,786	-0.02%
2024/04/24	1	21.65	0	0.00	21.65	1	5,762	0.02%
2024/04/23	5	21.05	0	0.00	21.10	5	5,750	0.09%
2024/04/22	0	0.00	1	21.25	20.90	-1	5,742	-0.02%
2024/04/19	1	21.10	3	21.20	21.10	-2	5,732	-0.03%
2024/04/17	2	21.80	0	0.00	21.70	2	5,676	0.04%
2024/04/16	0	0.00	19	21.64	21.35	-19	5,658	-0.34%
2024/04/12	1	22.50	1	22.50	22.40	0	5,563	0.00%
2024/04/10	1	23.70	1	23.70	23.10	0	5,483	0.00%
2024/04/03	0	0.00	1	23.80	23.40	-1	5,298	-0.02%
2024/04/02	4	24.70	12	24.10	24.00	-8	5,223	-0.15%
2024/04/01	3	24.52	3	24.45	24.25	0	5,126	0.00%
2024/03/29	1	24.65	1.5	24.57	24.50	-0.5	5,015	-0.01%
2024/03/28	89.5	25.96	55	25.80	25.80	34.5	4,734	0.73%
2024/03/27	5	23.00	30.1	24.46	25.15	-25.1	3,473	-0.72%
2024/03/26	8	23.06	0	0.00	22.90	8	3,140	0.25%
2024/03/25	39	24.31	261	24.50	24.60	-222	2,936	-7.56%	大賣/鉅額交易
2024/03/22	11	22.95	29	23.17	23.40	-18	2,233	-0.81%
2024/03/21	1	21.30	0	0.00	21.30	1	1,925	0.05%
2024/03/20	6	21.43	0	0.00	21.25	6	1,928	0.31%
2024/03/19	1	21.50	41	21.55	21.45	-40	1,922	-2.08%
2024/03/18	16	22.14	5	21.83	21.80	11	1,922	0.57%
2024/03/15	9	22.21	17	22.11	21.65	-8	1,920	-0.42%
2024/03/14	1	21.50	0	0.00	21.35	1	1,917	0.05%
2024/03/13	4	22.60	16	22.27	21.85	-12	1,928	-0.62%
2024/03/12	32	22.66	84	22.72	22.50	-52	2,010	-2.59%
2024/03/11	20	21.89	3	21.92	21.85	17	1,780	0.95%
2024/03/08	1	21.05	8	20.78	20.70	-7	1,718	-0.41%
2024/03/07	0	0.00	1	21.25	21.10	-1	1,707	-0.06%
2024/03/06	32	22.05	10	21.90	21.90	22	1,678	1.31%
2024/03/05	30	21.94	12	22.08	22.20	18	1,642	1.10%
2024/03/04	20	21.92	11	22.20	21.60	9	1,467	0.61%
2024/02/27	45	20.01	0	0.00	20.10	45	1,221	3.68%
2024/02/22	10	20.38	0	0.00	20.35	10	1,575	0.63%
2024/02/19	1	20.75	3	20.80	20.75	-2	1,604	-0.12%
2024/02/05	3	20.50	0	0.00	20.50	3	1,648	0.18%
2024/02/02	0	0.00	1	21.05	20.95	-1	1,658	-0.06%
2024/01/31	0	0.00	1	20.80	20.80	-1	1,684	-0.06%
2024/01/30	10	20.78	0	0.00	20.75	10	1,700	0.59%
2024/01/29	10	21.10	0	0.00	21.10	10	1,743	0.57%
2024/01/24	0	0.00	2	21.40	21.30	-2	1,838	-0.11%
2024/01/23	1	21.30	22	21.40	21.40	-21	1,917	-1.10%
2024/01/22	5	21.20	7	21.20	21.05	-2	1,967	-0.10%
2024/01/19	0	0.00	1	21.10	21.05	-1	1,984	-0.05%
2024/01/17	30	20.55	0	0.00	20.55	30	2,007	1.49%
2024/01/16	2	21.30	0	0.00	21.10	2	2,036	0.10%
2024/01/15	0	0.00	10	21.45	21.45	-10	2,058	-0.49%
2024/01/12	1	21.25	0	0.00	21.10	1	2,067	0.05%
2024/01/05	1	21.50	10	21.50	21.45	-9	2,349	-0.38%
2024/01/03	6	21.66	0	0.00	21.65	6	2,371	0.25%
2023/12/29	10	21.90	0	0.00	21.95	10	2,375	0.42%
2023/12/28	1	22.00	0	0.00	22.00	1	2,373	0.04%
2023/12/27	3	22.18	0	0.00	22.10	3	2,380	0.13%
2023/12/21	20	22.15	1	22.15	22.05	19	2,393	0.79%
2023/12/19	1	21.75	9	21.90	21.90	-8	2,433	-0.33%
2023/12/18	9	22.05	0	0.00	22.05	9	2,431	0.37%
2023/12/14	10	22.20	0	0.00	22.20	10	2,480	0.40%
2023/12/12	38	22.18	4	22.35	22.15	34	2,508	1.36%
2023/12/11	121	22.44	1	22.41	22.50	120	2,520	4.76%	大買/鉅額交易
2023/12/08	6	23.09	5	23.24	23.25	1	2,458	0.04%
2023/12/07	27	23.58	20	23.54	23.15	7	2,432	0.29%
2023/12/06	1	22.50	0	0.00	22.65	1	2,307	0.04%
2023/12/05	0	0.00	1	22.70	22.45	-1	2,352	-0.04%
2023/12/04	1	22.80	0	0.00	22.80	1	2,364	0.04%
2023/11/28	0	0.00	1	23.15	22.80	-1	2,367	-0.04%
2023/11/27	0	23.20	0	0.00	22.90	0	2,364	0.00%
2023/11/24	1	23.10	1	23.65	23.15	0	2,370	0.00%
2023/11/23	1	23.35	0	0.00	23.40	1	2,375	0.04%
2023/11/22	3	23.72	0	0.00	23.75	3	2,369	0.13%
2023/11/21	2	24.10	125.1	23.98	23.45	-123.1	2,401	-5.13%	大賣/鉅額交易
2023/11/20	0.1	22.91	0	0.00	22.95	0.1	2,242	0.01%
2023/11/13	71	21.86	0	0.00	21.80	71	2,212	3.21%
2023/11/10	50	22.01	0	0.00	21.95	50	2,190	2.28%
2023/11/09	3	22.55	0	0.00	22.70	3	2,179	0.14%
2023/11/08	0	0.00	3	23.00	22.90	-3	2,191	-0.14%
2023/11/06	0	0.00	5	23.40	23.25	-5	2,188	-0.23%
2023/11/03	0	0.00	0.1	23.01	22.95	-0.1	2,142	-0.01%
2023/11/02	0.1	22.75	0	0.00	22.90	0.1	2,120	0.01%
2023/11/01	0	0.00	1	22.90	22.30	-1	2,096	-0.05%
2023/10/31	0	0.00	10	23.00	22.90	-10	2,067	-0.48%
2023/10/30	10	22.95	87.1	22.86	22.95	-77.1	2,006	-3.84%
2023/10/27	0	0.00	1.1	22.47	22.40	-1.1	2,047	-0.05%
2023/10/26	0.1	22.20	0	0.00	22.20	0.1	2,054	0.00%
2023/10/25	0.2	22.42	84	22.42	22.35	-83.9	2,046	-4.10%
2023/10/24	1	21.25	0	0.00	22.30	1	2,044	0.05%
2023/10/23	1	21.85	0	0.00	21.55	1	2,014	0.05%
2023/10/19	2	22.15	1	22.50	22.60	1	2,003	0.05%
2023/10/18	10	21.60	0	0.00	21.75	10	1,988	0.50%
2023/10/17	0	0.00	3	22.15	22.05	-3	1,972	-0.15%
2023/10/16	5	23.11	3	22.68	22.65	2	1,936	0.10%
2023/10/13	1	23.45	29	23.20	23.15	-28	1,913	-1.46%
2023/10/12	2	22.65	2	22.75	22.75	0	1,872	0.00%
2023/09/25	0	0.00	5	22.65	22.40	-5	2,081	-0.24%
2023/09/22	0	0.00	1	22.30	22.50	-1	2,073	-0.05%
2023/09/18	0	0.00	1	22.65	22.60	-1	2,034	-0.05%
2023/09/14	0	0.00	4	22.13	22.45	-4	2,010	-0.20%
2023/09/13	0	0.00	10	21.64	21.85	-10	1,983	-0.50%
2023/09/12	10	21.72	0	0.00	21.45	10	2,010	0.50%
2023/09/08	22	21.83	0	0.00	21.75	22	2,024	1.09%
2023/09/07	54	22.47	9	22.27	22.60	45	2,009	2.24%
2023/09/06	50	22.20	0.1	22.20	22.25	50	2,082	2.40%
2023/09/04	0.1	22.05	0	0.00	22.10	0.1	2,135	0.00%
2023/09/01	0	22.35	61	22.32	22.25	-61	2,149	-2.84%
2023/08/31	0	0.00	1.1	22.45	22.25	-1.1	2,153	-0.05%
2023/08/30	0.1	22.20	60	22.26	22.30	-60	2,205	-2.72%
2023/08/29	1	22.10	0	0.00	22.15	1	2,207	0.05%
2023/08/28	0	0.00	10	22.15	22.05	-10	2,229	-0.45%
2023/08/25	16	22.38	5	22.40	22.40	11	2,205	0.50%
2023/08/24	6	21.78	6	21.88	22.00	0	2,128	0.00%
2023/08/18	0	0.00	3	20.35	20.25	-3	2,013	-0.15%
2023/08/17	0	0.00	25	20.30	20.25	-25	2,019	-1.24%
2023/08/15	2	19.75	5	19.85	19.85	-3	2,043	-0.15%
2023/08/10	26	20.20	0	0.00	20.10	26	2,032	1.28%
2023/08/08	11	20.80	0	0.00	20.75	11	2,075	0.53%
2023/08/04	10	21.05	0	0.00	21.10	10	2,119	0.47%
2023/08/02	0	0.00	1	21.10	21.10	-1	2,147	-0.05%
2023/08/01	0	0.00	1	22.15	21.50	-1	2,151	-0.05%
2023/07/31	7	20.98	2	21.00	21.00	5	2,067	0.24%
2023/07/28	40	20.73	0	0.00	20.65	40	2,065	1.94%
2023/07/26	10	20.55	0	0.00	20.50	10	2,060	0.49%
2023/07/21	2	20.95	0	0.00	20.90	2	2,052	0.10%
2023/07/20	1	21.10	0	0.00	21.10	1	2,073	0.05%
2023/07/19	22	21.45	0	0.00	21.00	22	2,075	1.06%
2023/07/18	71	21.78	0	0.00	21.65	71	2,089	3.40%
2023/07/17	41	22.32	140	22.26	22.15	-99	2,103	-4.71%	大賣/
2023/07/14	25	20.98	0	0.00	21.85	25	2,105	1.19%
2023/07/13	95	21.05	0	0.00	21.00	95	2,267	4.19%
2023/07/12	2	21.35	0	0.00	20.85	2	2,279	0.09%
2023/07/11	5	21.35	0	0.00	21.35	5	2,271	0.22%
2023/07/07	6	21.69	2	21.55	21.70	4	2,275	0.18%
2023/07/05	1	22.05	0	0.00	22.00	1	2,274	0.04%
2023/07/04	5	22.30	3	22.30	22.30	2	2,262	0.09%
2023/07/03	1	22.60	4	22.59	22.60	-3	2,235	-0.13%
2023/06/30	11	22.15	1	22.10	22.15	10	2,204	0.45%
2023/06/29	13	22.29	2	22.25	22.25	11	2,202	0.50%
2023/06/27	1	22.35	1	22.20	21.80	0	2,213	0.00%
2023/06/20	0	0.00	1	22.15	22.05	-1	2,251	-0.04%
2023/06/19	3	22.13	0	0.00	22.10	3	2,287	0.13%
2023/06/16	1	22.25	0	0.00	22.35	1	2,293	0.04%
2023/06/15	0	0.00	5	22.34	22.25	-5	2,269	-0.22%
2023/06/13	5	22.16	1	22.05	22.00	4	2,338	0.17%
2023/06/12	2	22.25	0	0.00	22.20	2	2,321	0.09%
2023/06/09	0	0.00	2	23.75	23.80	-2	2,222	-0.09%
2023/06/06	5	23.45	1	23.80	23.60	4	2,233	0.18%
2023/06/02	0	0.00	3	23.15	23.20	-3	2,222	-0.14%
2023/06/01	1	23.25	1	23.10	23.20	0	2,250	0.00%
2023/05/31	1	22.85	0	0.00	22.80	1	2,218	0.05%
2023/05/29	2	22.65	2	22.50	22.45	0	2,204	0.00%
2023/05/19	0	22.15	0	0.00	22.05	0	2,430	0.00%
2023/05/17	0	0.00	1	21.85	21.80	-1	2,458	-0.04%
2023/05/15	0	0.00	5	22.15	21.80	-5	2,467	-0.20%
2023/05/11	2	21.25	0	0.00	20.90	2	2,461	0.08%
2023/05/09	1	22.10	0	0.00	21.80	1	2,457	0.04%
2023/05/08	4	22.38	0	0.00	22.40	4	2,443	0.16%
2023/05/04	1	22.55	1	22.70	22.60	0	2,575	0.00%
2023/05/03	0	0.00	1	22.60	22.60	-1	2,597	-0.04%
2023/04/28	0	22.85	0	0.00	22.80	0	2,643	0.00%
2023/04/27	3	22.20	0	0.00	22.65	3	2,642	0.11%
2023/04/25	0	0.00	2	23.25	22.45	-2	2,636	-0.08%
2023/04/24	0	0.00	2	23.10	23.15	-2	2,616	-0.08%
2023/04/21	1	23.15	1	23.30	23.00	0	2,631	0.00%
2023/04/20	0	0.00	2	23.75	23.80	-2	2,619	-0.08%
2023/04/19	5	24.50	4	24.28	24.35	1	2,598	0.04%
2023/04/18	10	24.64	11	24.59	24.50	-1	2,526	-0.04%
2023/04/17	4	23.70	1	23.70	23.60	3	2,306	0.13%
2023/04/14	3	23.23	3	23.37	23.40	0	2,294	0.00%
2023/04/12	1	23.00	0	0.00	23.00	1	2,249	0.04%
2023/03/29	1	23.50	1	23.30	23.45	0	2,289	0.00%
2023/03/27	0	0.00	1	23.70	23.45	-1	2,331	-0.04%
2023/03/24	3	23.35	0	0.00	23.50	3	2,355	0.13%
2023/03/23	10	23.10	0	0.00	23.00	10	2,349	0.43%
2023/03/17	10	23.10	0	0.00	23.00	10	2,650	0.38%
2023/03/16	0	0.00	1	23.70	23.10	-1	2,699	-0.04%
2023/03/09	10	25.00	10	25.10	24.65	0	3,713	0.00%
2023/03/07	0	0.00	10	24.81	24.75	-10	4,348	-0.23%
2023/03/06	6	24.55	2	24.60	24.70	4	4,344	0.09%
2023/03/01	1	24.05	0	0.00	24.00	1	4,404	0.02%
2023/02/24	2	24.05	0	0.00	24.05	2	4,416	0.05%
2023/02/22	5	24.20	0	0.00	24.20	5	4,451	0.11%
2023/02/21	5	24.60	1	25.00	24.60	4	4,469	0.09%
2023/02/20	1	25.00	0	0.00	25.00	1	4,490	0.02%
2023/02/17	1	24.65	1	24.95	24.95	0	4,483	0.00%
2023/02/16	0	0.00	4	24.08	24.25	-4	4,534	-0.09%
2023/02/15	1	23.60	0	0.00	23.60	1	4,558	0.02%
2023/02/14	1	23.80	0	0.00	23.80	1	4,582	0.02%
2023/02/10	1	23.85	0	0.00	23.75	1	4,675	0.02%
2023/02/09	0	0.00	2	24.40	24.30	-2	4,703	-0.04%
2023/02/07	0	0.00	2	24.68	24.70	-2	4,705	-0.04%
2023/02/06	10	24.35	0	0.00	24.40	10	4,715	0.21%
2023/02/03	1	24.80	0	0.00	24.60	1	4,728	0.02%
2023/02/02	0	0.00	42	24.64	24.65	-42	4,694	-0.89%
2023/02/01	3	24.07	11	23.98	24.10	-8	4,643	-0.17%
2023/01/31	2	24.15	1	24.10	24.25	1	4,681	0.02%
2023/01/30	0	0.00	1	23.80	23.95	-1	4,717	-0.02%
2023/01/17	2	23.10	0	0.00	23.10	2	4,749	0.04%
2023/01/16	40	23.10	0	0.00	23.15	40	4,789	0.84%
2023/01/13	3	23.12	2	23.15	23.05	1	4,834	0.02%
2023/01/12	2	23.50	4	23.48	23.35	-2	4,897	-0.04%
2023/01/11	1	23.95	0	0.00	23.60	1	4,947	0.02%
2023/01/10	4	24.05	3	24.20	24.05	1	4,995	0.02%
2023/01/06	3	23.65	0	0.00	23.65	3	5,099	0.06%
2023/01/05	1	23.65	10	23.55	23.40	-9	5,207	-0.17%
2023/01/04	5	23.71	1	23.70	23.50	4	5,265	0.08%
2022/12/30	0	0.00	1	23.00	22.95	-1	5,357	-0.02%
2022/12/28	3	23.18	2	23.20	23.10	1	5,562	0.02%
2022/12/26	1	23.90	0	0.00	23.80	1	5,674	0.02%
2022/12/22	3	23.62	0	0.00	23.50	3	5,794	0.05%
2022/12/21	0	0.00	4	23.25	23.25	-4	5,920	-0.07%
2022/12/20	3	23.75	5	23.09	23.05	-2	6,016	-0.03%
2022/12/19	2	24.05	10	23.96	23.85	-8	6,176	-0.13%
2022/12/15	0	0.00	7	24.88	25.05	-7	6,323	-0.11%
2022/12/14	9	24.81	1	24.80	24.80	8	6,335	0.13%
2022/12/13	0	0.00	3	24.80	24.70	-3	6,413	-0.05%
2022/12/09	1	26.30	12	26.26	25.55	-11	6,472	-0.17%
2022/12/08	0	0.00	2	26.15	26.10	-2	6,498	-0.03%
2022/12/07	12	26.29	25	26.14	26.10	-13	6,523	-0.20%
2022/12/06	5	25.79	3	25.57	25.70	2	6,357	0.03%
2022/12/05	3	25.15	3	25.42	25.90	0	6,463	0.00%
2022/12/02	17	25.57	8	25.38	25.40	9	6,428	0.14%
2022/12/01	12.1	24.92	25	24.85	24.75	-12.9	6,369	-0.20%
2022/11/30	27.1	25.36	16.1	25.61	25.15	11	6,470	0.17%
2022/11/29	39.3	24.46	19	24.09	24.55	20.3	6,422	0.32%
2022/11/28	0.2	22.95	2	22.45	22.90	-1.8	6,634	-0.03%
2022/11/25	5.1	22.76	0	0.00	22.75	5.1	6,838	0.07%
2022/11/24	4.1	23.01	1	23.10	23.00	3.1	7,035	0.04%
2022/11/23	0.2	23.30	1	23.15	23.15	-0.8	7,261	-0.01%
2022/11/22	1	22.85	0	0.00	22.85	1	7,362	0.01%
2022/11/21	0	0.00	3	23.25	23.10	-3	7,593	-0.04%
2022/11/17	3	23.55	1	23.65	23.55	2	7,853	0.03%
2022/11/16	0	0.00	0.4	23.27	23.15	-0.4	8,136	-0.01%
2022/11/15	1	23.30	0	0.00	23.40	1	8,195	0.01%
2022/11/14	5	23.95	10.5	23.57	23.95	-5.5	8,209	-0.07%
2022/11/11	0	0.00	1	23.35	22.75	-1	8,209	-0.01%
2022/11/10	1	23.15	1	22.85	22.65	0	8,348	0.00%
2022/11/09	0	0.00	2	23.40	23.05	-2	8,459	-0.02%
2022/11/07	5	23.15	3	23.30	23.10	2	8,797	0.02%
2022/11/04	3	22.65	0	0.00	22.95	3	9,293	0.03%
2022/11/03	0	0.00	18	22.61	22.70	-18	9,546	-0.19%
2022/11/02	5	22.65	0.1	22.58	22.60	4.9	9,958	0.05%
2022/11/01	5	22.15	6	22.20	22.30	-1	10,213	-0.01%
2022/10/31	5.1	21.95	1	22.10	21.85	4.1	10,701	0.04%
2022/10/28	10	22.18	10	21.66	21.45	0	11,055	0.00%
2022/10/27	12	21.98	7.1	22.16	22.25	5	11,348	0.04%
2022/10/26	3	21.65	0	0.00	21.20	3	11,449	0.03%
2022/10/25	1.1	21.71	4	21.60	21.45	-2.9	11,592	-0.03%
2022/10/24	4	22.65	10	22.47	22.25	-6	11,799	-0.05%
2022/10/21	2.1	22.50	3	22.33	22.25	-1	12,209	-0.01%
2022/10/20	14	22.72	0	0.00	22.75	14	12,979	0.11%
2022/10/19	1	23.60	2	24.35	23.30	-1	13,151	-0.01%
2022/10/18	3	24.05	2	24.15	23.95	1	13,379	0.01%
2022/10/14	5	23.80	7	23.65	23.75	-2	14,878	-0.01%
2022/10/13	3.1	23.52	0	0.00	22.70	3.1	15,015	0.02%
2022/10/12	1	24.30	1	24.45	24.35	0	15,109	0.00%
2022/10/11	6	24.23	6	24.35	24.05	0	15,294	0.00%
2022/10/07	0	0.00	8.1	25.34	25.15	-8.1	15,715	-0.05%
2022/10/06	5	25.00	1	25.35	25.00	4	16,266	0.02%
2022/10/05	9	25.10	13	25.25	24.85	-4	16,701	-0.02%
2022/10/04	0	0.00	5.1	24.33	24.55	-5.1	16,948	-0.03%
2022/10/03	5	23.40	0	0.00	23.70	5	17,841	0.03%
2022/09/30	2	22.45	1	23.45	23.45	1	18,625	0.01%
2022/09/29	3	23.32	0	0.00	23.15	3	18,887	0.02%
2022/09/28	3.1	23.14	3	22.85	22.55	0.1	18,959	0.00%
2022/09/26	7	24.33	8	23.93	23.40	-1	19,389	-0.01%
2022/09/23	3.2	26.10	4	25.55	25.60	-0.9	19,379	0.00%
2022/09/20	4.1	27.41	24	27.77	27.15	-20	19,970	-0.10%
2022/09/19	23	26.94	9	26.98	26.85	14	20,072	0.07%
2022/09/16	4	27.94	6	27.48	27.45	-2	19,990	-0.01%
2022/09/15	9.3	28.47	7	28.37	28.05	2.3	19,867	0.01%
2022/09/14	8.2	28.60	7	28.96	28.90	1.2	19,746	0.01%
2022/09/13	10.1	29.70	13	29.82	29.70	-3	19,672	-0.01%
2022/09/12	27	28.93	18.1	29.26	29.55	8.9	19,555	0.05%
2022/09/08	7	27.83	5	28.06	28.00	2	19,307	0.01%
2022/09/07	6.1	27.32	4	27.60	27.20	2.1	19,351	0.01%
2022/09/06	9.1	28.82	8	28.00	27.85	1.1	19,577	0.01%
2022/09/05	13.1	29.83	3	29.70	29.60	10.1	19,960	0.05%
2022/09/02	31	30.45	22.1	30.66	30.50	9	19,750	0.05%
2022/09/01	16	29.58	8.1	29.43	29.30	8	19,229	0.04%
2022/08/31	15	29.66	29.1	29.78	29.95	-14	19,040	-0.07%
2022/08/30	1.1	28.44	2.1	28.92	29.30	-1	18,818	-0.01%
2022/08/29	6.1	28.20	7	27.99	27.90	-1	18,584	-0.01%
2022/08/26	1	29.20	45.1	29.14	29.25	-44.1	18,481	-0.24%
2022/08/25	3	28.55	2	28.38	28.50	1	18,261	0.01%
2022/08/24	39.1	28.35	17	28.15	28.40	22.1	18,270	0.12%
2022/08/23	16	27.89	12.1	28.02	28.40	4	18,276	0.02%
2022/08/22	4.1	27.08	2	27.13	27.00	2.1	17,966	0.01%
2022/08/19	4	27.88	3	27.68	27.75	1	17,874	0.01%
2022/08/18	7	27.91	10	28.14	27.95	-3	17,775	-0.02%
2022/08/17	31.1	28.14	19	27.84	27.75	12.1	17,729	0.07%
2022/08/16	12.1	29.18	6.5	28.99	28.65	5.6	17,734	0.03%
2022/08/15	14.2	29.23	14	29.41	29.20	0.2	17,597	0.00%
2022/08/12	11.1	29.01	15	29.05	29.05	-4	17,470	-0.02%
2022/08/11	17.1	30.22	11	30.23	29.80	6.1	17,157	0.04%
2022/08/10	13	31.02	12	31.09	31.25	1	16,627	0.01%
2022/08/09	5	31.09	20	31.11	31.35	-15	16,360	-0.09%
2022/08/08	18.1	30.99	25	31.09	30.80	-7	15,945	-0.04%
2022/08/05	24.2	31.09	12.2	30.83	31.00	12	15,689	0.08%
2022/08/04	30	29.63	38	29.93	29.90	-8	15,206	-0.05%
2022/08/03	31.2	29.61	18	29.97	29.00	13.2	14,855	0.09%
2022/08/02	7	30.02	18	30.11	30.35	-11	14,539	-0.08%
2022/08/01	14	30.54	18	30.96	30.60	-4	14,386	-0.03%
2022/07/29	21.1	30.72	6	30.53	30.35	15.1	14,196	0.11%
2022/07/28	12.1	31.33	31	31.45	30.60	-19	13,967	-0.14%
2022/07/27	29	30.76	24.1	30.59	31.20	5	13,619	0.04%
2022/07/26	23	29.55	21.1	29.86	29.70	2	12,809	0.02%
2022/07/25	4.1	29.44	10	29.50	29.90	-5.9	12,582	-0.05%
2022/07/22	69	30.18	78.2	30.32	30.15	-9.2	12,304	-0.07%
2022/07/21	22.2	28.84	15.1	29.17	29.60	7.1	11,279	0.06%
2022/07/20	9	27.87	8	28.15	27.50	1	10,726	0.01%
2022/07/19	0.1	27.85	18	28.10	27.90	-18	10,554	-0.17%
2022/07/18	27.1	28.58	22	28.94	28.55	5.1	10,361	0.05%
2022/07/15	59	28.99	43	28.84	28.55	16	10,133	0.16%
2022/07/14	36	28.62	82	28.55	28.80	-46	9,710	-0.47%
2022/07/13	26	27.94	18	28.16	27.50	8	9,122	0.09%
2022/07/12	26	27.30	10	27.33	26.95	16	8,654	0.18%
2022/07/11	69	27.81	213	27.80	28.10	-144	8,281	-1.74%	大賣/鉅額交易
2022/07/08	60	26.99	57	27.21	26.45	3	7,315	0.04%
2022/07/07	111	26.92	43	26.67	26.95	68	6,512	1.04%	大買/
2022/07/06	4	24.80	2	26.00	24.80	2	6,230	0.03%
2022/07/05	19	26.45	23	26.56	26.60	-4	6,221	-0.06%
2022/07/04	29	25.67	35	25.51	25.85	-6	5,918	-0.10%
2022/07/01	9	26.88	33	26.87	25.85	-24	5,923	-0.41%
2022/06/30	26	27.35	8	27.23	27.50	18	5,749	0.31%
2022/06/29	8	26.99	16	26.89	27.30	-8	5,499	-0.15%
2022/06/28	11	25.23	6	25.48	25.50	5	5,168	0.10%
2022/06/27	12	25.01	8	25.31	25.60	4	5,313	0.08%
2022/06/23	1	22.95	5	23.00	23.10	-4	5,819	-0.07%
2022/06/22	3	23.92	2	23.18	23.10	1	6,728	0.01%
2022/06/21	6	23.77	1	23.45	23.85	5	6,934	0.07%
2022/06/20	0	0.00	5	23.24	22.50	-5	6,925	-0.07%
2022/06/17	1	23.65	3	23.70	24.00	-2	6,904	-0.03%
2022/06/16	39	25.06	19	25.27	24.05	20	6,932	0.29%
2022/06/15	23	26.07	43	25.72	25.50	-20	6,967	-0.29%
2022/06/14	17	25.77	15	25.83	26.00	2	6,608	0.03%
2022/06/13	11	24.27	5	24.27	24.20	6	5,973	0.10%
2022/06/10	0	0.00	2	23.80	23.80	-2	5,866	-0.03%
2022/06/07	0	0.00	3	23.90	23.65	-3	5,886	-0.05%
2022/06/06	0	0.00	1	23.40	23.40	-1	5,892	-0.02%
2022/06/02	6	23.61	0	0.00	23.35	6	5,955	0.10%
2022/06/01	8	23.71	4	23.51	23.40	4	6,004	0.07%
2022/05/31	3	23.65	5	23.68	23.60	-2	5,961	-0.03%
2022/05/27	0	0.00	7	22.60	22.45	-7	6,273	-0.11%
2022/05/25	4	22.39	3	22.35	22.25	1	6,432	0.02%
2022/05/24	15	23.44	10	23.30	22.60	5	6,461	0.08%
2022/05/19	2	22.45	0	0.00	22.55	2	6,349	0.03%
2022/05/18	1	22.60	1	22.75	22.65	0	6,372	0.00%
2022/05/17	10	21.98	10	22.15	22.30	0	6,406	0.00%
2022/05/12	0	0.00	5	21.20	20.65	-5	6,467	-0.08%
2022/05/11	0	0.00	1	21.50	21.35	-1	6,460	-0.02%
2022/05/10	0	0.00	2	21.00	21.75	-2	6,471	-0.03%
2022/05/05	1	23.75	1	23.95	23.30	0	6,643	0.00%
2022/04/29	1	22.60	0	0.00	22.60	1	6,675	0.01%
2022/04/28	1	22.60	0	0.00	22.45	1	6,771	0.01%
2022/04/27	2	21.85	6	22.10	22.30	-4	6,805	-0.06%
2022/04/26	38	22.95	2	22.65	22.85	36	6,792	0.53%
2022/04/25	2	22.85	0	0.00	22.85	2	6,872	0.03%
2022/04/21	2	24.88	0	0.00	24.40	2	7,003	0.03%
2022/04/20	7	24.64	2	24.30	24.65	5	7,050	0.07%
2022/04/19	0	24.15	1	24.25	24.00	-1	7,074	-0.01%
2022/04/18	1	23.80	2	24.05	23.90	-1	7,258	-0.01%
2022/04/15	2	23.90	0	0.00	23.80	2	7,321	0.03%
2022/04/14	2	25.20	1	24.70	24.60	1	7,444	0.01%
2022/04/13	0	24.70	1	24.65	24.95	-1	7,506	-0.01%
2022/04/11	2	24.58	9	24.82	24.50	-7	8,023	-0.09%
2022/04/08	6	26.80	1	26.55	26.55	5	8,003	0.06%
2022/04/07	6	26.94	0	0.00	26.50	6	8,048	0.07%
2022/04/06	0	0.00	2	26.70	26.80	-2	8,024	-0.02%
2022/04/01	0	0.00	6	27.00	26.85	-6	8,296	-0.07%
2022/03/31	2	27.60	3	27.60	27.55	-1	9,024	-0.01%
2022/03/30	8	28.02	5	28.12	27.90	3	9,118	0.03%
2022/03/29	3.3	27.82	10	27.73	27.45	-6.7	9,234	-0.07%
2022/03/28	10.3	27.99	4.1	28.04	28.10	6.2	9,040	0.07%
2022/03/25	20.5	28.03	55.5	28.22	28.95	-35	8,634	-0.41%
2022/03/24	8	26.76	1	26.65	26.35	7	7,765	0.09%
2022/03/22	1	25.85	2.5	25.74	26.05	-1.5	7,763	-0.02%
2022/03/21	3	25.63	0	0.00	25.50	3	7,834	0.04%
2022/03/18	4	25.99	3	26.17	26.15	1	8,041	0.01%
2022/03/10	0	0.00	40	24.55	24.40	-40	9,238	-0.43%
2022/03/09	0	0.00	2	23.10	23.50	-2	9,799	-0.02%
2022/03/08	40	23.01	5	23.30	23.05	35	10,186	0.34%
2022/03/07	2	23.75	14	24.14	23.70	-12	10,681	-0.11%
2022/03/04	2	25.55	2	25.15	25.15	0	11,040	0.00%
2022/03/03	34	26.60	40	25.66	25.65	-6	11,465	-0.05%
2022/03/02	13	26.35	3	26.63	26.25	10	11,967	0.08%
2022/03/01	12	24.86	2	25.20	26.75	10	12,020	0.08%
2022/02/25	0	0.00	10	24.33	24.35	-10	12,561	-0.08%
2022/02/24	15	24.17	2	24.15	23.95	13	13,372	0.10%
2022/02/23	0	0.00	11	25.40	25.40	-11	13,910	-0.08%
2022/02/22	11	25.00	0	0.00	25.00	11	15,063	0.07%
2022/02/18	2	26.10	1	26.30	26.15	1	17,013	0.01%
2022/02/17	4	26.19	1	26.20	26.20	3	18,944	0.02%
2022/02/15	1	26.35	5	26.23	25.55	-4	21,328	-0.02%
2022/02/14	1	25.80	1	25.75	25.80	0	23,345	0.00%
2022/02/10	1	27.80	2	27.08	26.90	-1	24,397	0.00%
2022/02/09	0	0.00	4	27.43	27.70	-4	25,234	-0.02%
2022/02/08	3	27.25	0	0.00	27.50	3	26,542	0.01%
2022/02/07	0	0.00	47	26.93	27.05	-47	27,369	-0.17%
2022/01/26	0	0.00	1	25.20	25.25	-1	27,816	0.00%
2022/01/25	37	25.57	1	26.30	25.45	36	28,722	0.13%
2022/01/24	5	25.84	12	25.81	26.20	-7	29,461	-0.02%
2022/01/21	7	26.52	5	26.81	26.45	2	30,488	0.01%
2022/01/20	9	27.25	6	27.50	27.20	3	32,445	0.01%
2022/01/19	1	27.40	2	27.15	27.50	-1	33,339	0.00%
2022/01/18	4	27.71	4	28.26	27.55	0	34,890	0.00%
2022/01/17	8	27.14	19	27.28	27.80	-11	36,235	-0.03%
2022/01/14	5	26.42	10	26.69	26.50	-5	36,526	-0.01%
2022/01/13	1	27.00	0	0.00	27.30	1	36,578	0.00%
2022/01/12	15	27.87	18.1	27.69	27.40	-3.1	36,593	-0.01%
2022/01/11	74	28.38	71	27.67	27.30	3	36,558	0.01%
2022/01/10	41.4	28.77	37	28.99	28.70	4.4	36,497	0.01%
2022/01/07	41	30.33	42	29.36	29.25	-1	36,438	0.00%
2022/01/06	47	30.34	39	30.22	30.40	8	36,348	0.02%
2022/01/05	79	31.14	79	31.84	30.65	0	36,375	0.00%
2022/01/04	2	30.18	3	30.15	30.30	-1	35,914	0.00%
2022/01/03	9.6	30.83	13.1	30.97	30.40	-3.5	35,884	-0.01%
2021/12/30	27	31.21	6	31.43	31.05	21	35,890	0.06%
2021/12/29	16	32.04	12	32.44	31.85	4	36,056	0.01%
2021/12/28	42	32.25	29	31.81	31.85	13	35,959	0.04%
2021/12/27	84	32.61	94	32.66	32.95	-10	35,902	-0.03%
2021/12/24	17.4	30.71	4	30.63	30.70	13.4	35,490	0.04%
2021/12/23	9	31.22	5	31.02	31.15	4	36,100	0.01%
2021/12/21	20	29.85	21	29.85	29.85	-1	36,498	0.00%
2021/12/20	3	29.70	3	29.75	29.75	0	36,741	0.00%
2021/12/17	1.1	29.67	3	29.80	29.65	-1.9	36,692	-0.01%
2021/12/15	15	30.19	11	30.58	30.40	4	36,456	0.01%
2021/12/14	6.5	29.85	5	29.85	29.75	1.5	36,387	0.00%
2021/12/13	17	30.74	21	31.34	31.10	-4	36,091	-0.01%
2021/12/10	4	30.89	4	30.93	30.70	0	35,869	0.00%
2021/12/09	5	32.05	6	31.64	31.35	-1	35,725	0.00%
2021/12/08	34	32.17	24	32.00	31.60	10	35,462	0.03%
2021/12/07	6	31.57	7	32.04	31.45	-1	35,048	0.00%
2021/12/06	7	31.40	5	31.40	31.45	2	34,800	0.01%
2021/12/03	30	32.13	33	32.04	31.95	-3	34,606	-0.01%
2021/12/02	25	31.30	27	30.89	30.60	-2	33,997	-0.01%
2021/12/01	44.5	30.95	88	31.52	32.55	-43.5	33,572	-0.13%
2021/11/30	27	32.68	30	32.41	32.00	-3	32,999	-0.01%
2021/11/29	25	32.51	18	32.46	32.30	7	32,571	0.02%
2021/11/26	62.1	32.88	49	32.83	32.70	13.1	32,079	0.04%
2021/11/25	41.4	34.71	44	34.46	34.60	-2.6	31,472	-0.01%
2021/11/24	60.5	34.95	72	34.81	35.40	-11.5	30,990	-0.04%
2021/11/23	72	35.20	34	34.04	33.45	38	30,274	0.13%
2021/11/22	48	35.50	82	35.53	35.70	-34	29,436	-0.12%
2021/11/19	177.5	35.82	186	36.36	35.05	-8.5	28,814	-0.03%	大買/大賣/
2021/11/18	27.5	34.44	35.1	34.29	34.70	-7.6	27,690	-0.03%
2021/11/17	124.5	34.14	181	34.68	35.40	-56.5	27,073	-0.21%	大買/大賣/
2021/11/16	283	34.21	197	34.36	34.80	86	25,657	0.34%	大買/大賣/
2021/11/15	24	31.30	33	31.60	32.35	-9	23,694	-0.04%
2021/11/12	202	30.27	147	29.54	29.45	55	23,056	0.24%	大買/大賣/
2021/11/11	103	27.42	158.1	28.64	29.25	-55.1	21,243	-0.26%	大買/大賣/
2021/11/10	67.1	26.39	53	26.47	26.60	14.1	19,226	0.07%
2021/11/09	39	26.07	35	25.89	26.20	4	18,704	0.02%
2021/11/08	50	26.20	39	26.62	25.60	11	18,129	0.06%
2021/11/05	91	26.07	72	26.05	26.25	19	17,296	0.11%
2021/11/04	35	25.49	42	25.69	26.70	-7	15,966	-0.04%
2021/11/03	20	24.75	8	24.89	24.30	12	15,102	0.08%
2021/11/02	37	25.17	64	25.66	24.35	-27	14,556	-0.19%
2021/11/01	39	26.11	34	26.20	26.10	5	13,727	0.04%
2021/10/29	59	26.24	28	26.36	26.45	31	12,922	0.24%
2021/10/28	130	25.93	74	25.86	25.55	56	11,857	0.47%	大買/
2021/10/27	10	23.76	213	24.65	24.75	-203	9,828	-2.07%	大賣/鉅額交易
2021/10/26	406	23.42	236	23.53	22.50	170	8,927	1.90%	大買/大賣/鉅額交易
2021/10/25	70	22.41	180	22.67	22.95	-110	7,357	-1.50%	大賣/鉅額交易
2021/10/22	17	20.54	4	20.90	20.90	13	5,972	0.22%
2021/10/21	4	19.54	0	0.00	19.00	4	5,701	0.07%
2021/10/20	0	0.00	12	19.29	19.30	-12	5,876	-0.20%
2021/10/19	3	18.72	0	0.00	18.75	3	5,859	0.05%
2021/10/18	6	19.08	3	18.92	18.65	3	5,843	0.05%
2021/10/15	1	18.25	1	18.25	18.40	0	5,772	0.00%
2021/10/14	7	17.84	1	17.85	17.85	6	5,816	0.10%
2021/10/13	0	0.00	10	17.75	17.95	-10	5,839	-0.17%
2021/10/12	3	18.85	0	0.00	18.60	3	6,035	0.05%
2021/10/08	1	18.65	2	18.98	19.00	-1	6,086	-0.02%
2021/10/07	6	18.51	4	18.63	18.90	2	6,298	0.03%
2021/10/06	5	18.61	8	18.50	18.15	-3	7,065	-0.04%
2021/10/05	0	0.00	1	20.15	20.15	-1	6,770	-0.01%
2021/10/04	3	20.45	7	20.06	19.60	-4	6,639	-0.06%
2021/10/01	9	20.76	6	21.09	20.60	3	6,478	0.05%
2021/09/30	17	21.23	36	21.28	21.05	-19	6,112	-0.31%
2021/09/29	14	20.28	3	20.62	20.55	11	5,329	0.21%
2021/09/28	11	19.57	7	19.96	20.40	4	5,262	0.08%
2021/09/27	0	0.00	24	18.58	19.35	-24	4,844	-0.50%
2021/09/24	1	17.65	2	17.80	17.60	-1	4,608	-0.02%
2021/09/23	2	17.60	0	0.00	17.65	2	4,646	0.04%
2021/09/22	0	0.00	3	17.40	17.45	-3	4,640	-0.06%
2021/09/17	3	17.65	5	17.71	17.80	-2	4,647	-0.04%
2021/09/16	3	17.25	0	0.00	17.10	3	4,664	0.06%
2021/09/15	11	17.32	0	0.00	17.35	11	4,956	0.22%
2021/09/14	3	17.45	0	0.00	17.35	3	5,020	0.06%
2021/09/13	0	0.00	11	17.65	17.65	-11	5,048	-0.22%
2021/09/10	2	17.75	1	17.80	17.80	1	5,072	0.02%
2021/09/08	2	17.90	0	0.00	17.55	2	5,104	0.04%
2021/09/02	10	18.45	10	18.50	18.50	0	5,890	0.00%
2021/08/31	0	0.00	1	18.35	18.35	-1	5,940	-0.02%
2021/08/25	0	0.00	5	18.05	18.15	-5	5,948	-0.08%
2021/08/24	10	17.95	0	0.00	17.85	10	5,960	0.17%
2021/08/18	0	0.00	15	16.88	17.60	-15	5,922	-0.25%
2021/08/12	1	18.20	0	0.00	18.15	1	5,906	0.02%
2021/08/11	1	18.05	0	0.00	18.10	1	5,917	0.02%
2021/08/10	3	18.93	0	0.00	18.80	3	5,901	0.05%
2021/08/06	1	19.70	0	0.00	19.55	1	5,907	0.02%
2021/08/05	12	19.99	1	20.05	19.65	11	5,933	0.19%
2021/08/04	11	19.60	24	19.61	19.60	-13	5,898	-0.22%
2021/08/03	4	19.65	0	0.00	19.60	4	5,936	0.07%
2021/08/02	0	0.00	1	19.90	19.85	-1	5,937	-0.02%
2021/07/30	2	19.98	1	19.80	19.45	1	5,940	0.02%
2021/07/29	2	19.73	0	0.00	19.85	2	5,920	0.03%
2021/07/28	31	19.70	0	0.00	19.70	31	5,930	0.52%
2021/07/27	2	20.70	2	20.80	20.25	0	5,949	0.00%
2021/07/26	2	20.45	20	20.91	20.40	-18	5,923	-0.30%
2021/07/23	1	19.55	15	19.70	19.80	-14	5,654	-0.25%
2021/07/22	0	0.00	10	19.40	19.25	-10	5,629	-0.18%
2021/07/21	17	19.21	1	19.10	18.85	16	5,618	0.28%
2021/07/20	2	19.63	0	0.00	19.50	2	5,607	0.04%
2021/07/19	3	20.15	1	20.20	20.05	2	5,567	0.04%
2021/07/16	13	20.74	45	20.73	20.65	-32	5,637	-0.57%
2021/07/15	22	20.50	2	20.50	20.00	20	5,431	0.37%
2021/07/14	31	20.01	5	20.07	20.00	26	5,442	0.48%
2021/07/13	17	20.65	10	20.62	20.90	7	5,386	0.13%
2021/07/09	0	0.00	4	19.35	19.20	-4	4,787	-0.08%
2021/07/08	0	0.00	1	19.65	19.45	-1	4,946	-0.02%
2021/07/06	1	19.70	0	0.00	19.55	1	5,112	0.02%
2021/07/05	1	20.30	2	20.05	20.00	-1	5,143	-0.02%
2021/07/01	0	0.00	0.2	19.46	19.15	-0.2	4,957	0.00%
2021/06/30	0.2	19.05	1	19.30	19.00	-0.8	4,918	-0.02%
2021/06/29	0	0.00	1	19.15	18.95	-1	4,907	-0.02%
2021/06/25	8	19.73	11	19.57	19.40	-3	4,982	-0.06%
2021/06/24	3	20.38	5	20.15	20.00	-2	4,958	-0.04%
2021/06/23	2	18.70	2	18.75	19.60	0	4,706	0.00%
2021/06/21	0	0.00	4	18.50	18.25	-4	4,715	-0.08%
2021/06/18	2	19.05	4	18.83	18.70	-2	4,978	-0.04%
2021/06/17	2	18.80	2	18.90	18.90	0	5,171	0.00%
2021/06/16	8	19.20	2	19.35	18.70	6	5,292	0.11%
2021/06/15	2	19.10	2	19.48	19.40	0	5,441	0.00%
2021/06/11	20.5	20.23	8	19.48	19.25	12.5	5,809	0.21%
2021/06/09	2	17.90	2	18.00	18.25	0	5,276	0.00%
2021/06/08	1	17.65	3	17.65	17.65	-2	5,472	-0.04%
2021/06/04	0	0.00	2	17.85	17.75	-2	5,534	-0.04%
2021/06/03	1	17.85	1	17.85	17.80	0	5,549	0.00%
2021/06/02	5	18.20	0	0.00	17.65	5	5,742	0.09%
2021/06/01	0	0.00	1	18.00	18.00	-1	5,755	-0.02%
2021/05/31	0	0.00	3	17.70	17.60	-3	5,762	-0.05%
2021/05/18	0	0.00	1	16.00	16.20	-1	6,607	-0.02%
2021/05/14	0	0.00	1	16.40	15.95	-1	6,661	-0.02%
2021/05/12	5	17.14	10	16.50	15.90	-5	7,015	-0.07%
2021/05/11	10	17.58	14	17.30	17.25	-4	7,092	-0.06%
2021/05/07	4	19.03	6	18.75	19.10	-2	7,090	-0.03%
2021/05/04	6	18.42	0.1	18.30	18.05	5.9	7,120	0.08%
2021/05/03	1	19.15	11	19.59	19.00	-10	7,104	-0.14%
2021/04/29	4	20.90	0	0.00	20.30	4	7,084	0.06%
2021/04/28	7	20.58	4	20.53	20.70	3	7,149	0.04%
2021/04/27	3	20.38	4	20.50	20.45	-1	7,284	-0.01%
2021/04/26	10	20.20	0	0.00	20.20	10	7,621	0.13%
2021/04/23	4	20.29	0	0.00	20.20	4	7,678	0.05%
2021/04/22	9	20.34	9	20.52	20.00	0	7,831	0.00%
2021/04/21	8	21.06	3	21.10	21.00	5	8,045	0.06%
2021/04/20	9	21.72	13	21.89	21.60	-4	8,442	-0.05%
2021/04/19	13	22.40	7	22.34	22.20	6	8,758	0.07%
2021/04/16	2	21.70	51	21.74	21.80	-49	8,760	-0.56%
2021/04/15	16	22.01	29	21.89	21.60	-13	8,747	-0.15%
2021/04/14	1	21.00	6	20.98	21.30	-5	8,633	-0.06%
2021/04/13	6	21.67	12	21.63	20.95	-6	8,806	-0.07%
2021/04/12	8	21.77	4	21.55	21.30	4	9,204	0.04%
2021/04/08	3	21.18	1	21.40	21.35	2	9,584	0.02%
2021/04/07	0	0.00	2	20.65	20.95	-2	9,533	-0.02%
2021/04/06	1	20.50	4	20.45	20.45	-3	9,530	-0.03%
2021/03/31	3	20.25	9	20.32	20.20	-6	9,706	-0.06%
2021/03/30	0	0.00	1	20.75	20.75	-1	9,703	-0.01%
2021/03/29	0	0.00	50	21.05	21.00	-50	9,831	-0.51%
2021/03/26	0	0.00	2	20.85	21.00	-2	10,032	-0.02%
2021/03/25	10	21.21	3	21.25	20.85	7	10,754	0.07%
2021/03/24	1	21.15	1	21.30	21.30	0	11,226	0.00%
2021/03/23	13	22.36	5	21.87	21.60	8	11,161	0.07%
2021/03/22	5	22.19	13	22.11	22.30	-8	10,896	-0.07%
2021/03/19	31	21.45	11	21.22	21.40	20	10,730	0.19%
2021/03/18	56	21.22	14	21.40	21.40	42	10,726	0.39%
2021/03/17	26	21.34	30	21.24	21.25	-4	10,571	-0.04%
2021/03/16	5	20.24	0	0.00	20.10	5	10,100	0.05%
2021/03/15	2	20.45	3	20.30	20.20	-1	10,089	-0.01%
2021/03/12	32	20.37	9	20.46	20.40	23	10,068	0.23%
2021/03/11	0	0.00	2	19.83	19.90	-2	10,073	-0.02%
2021/03/09	1	19.25	1	19.80	19.60	0	10,044	0.00%
2021/03/08	7	19.85	2.2	19.84	19.45	4.8	10,059	0.05%
2021/03/05	1	19.75	1.4	19.81	19.65	-0.4	9,911	0.00%
2021/03/03	1	20.00	3	19.65	20.05	-2	9,894	-0.02%
2021/03/02	2	20.23	7	19.97	19.60	-5	9,869	-0.05%
2021/02/24	3	20.03	1	19.70	19.70	2	9,750	0.02%
2021/02/22	0	0.00	1	20.00	19.85	-1	9,609	-0.01%
2021/02/19	2	20.00	2	19.70	19.80	0	9,540	0.00%
2021/02/18	1	19.35	3	19.30	19.30	-2	9,254	-0.02%
2021/02/05	2	19.30	3	19.08	19.05	-1	9,172	-0.01%
2021/02/04	3	18.92	3	18.88	18.80	0	9,124	0.00%
2021/02/03	5.6	19.50	6	19.48	19.40	-0.4	9,054	0.00%
2021/02/02	5	18.37	34	18.63	18.80	-29	8,707	-0.33%
2021/02/01	5	17.60	0	0.00	17.55	5	8,547	0.06%
2021/01/29	5	18.16	0	0.00	17.60	5	8,518	0.06%
2021/01/28	3	18.45	1	18.35	18.20	2	8,457	0.02%
2021/01/27	4	18.64	5	18.80	18.70	-1	8,427	-0.01%
2021/01/26	2	18.50	0	0.00	18.30	2	8,375	0.02%
2021/01/25	3	18.50	0.2	18.50	18.60	2.8	8,325	0.03%
2021/01/22	6	19.00	1	19.00	18.85	5	8,259	0.06%
2021/01/21	5	19.27	0	0.00	18.85	5	8,185	0.06%
2021/01/20	19	19.68	1	19.95	19.15	18	8,075	0.22%
2021/01/19	5	20.88	12	21.00	20.50	-7	7,888	-0.09%
2021/01/18	12	19.87	17	20.13	19.95	-5	7,524	-0.07%
2021/01/15	15	20.05	1	19.90	20.00	14	7,421	0.19%
2021/01/14	9	20.64	27	20.84	20.55	-18	7,224	-0.25%
2021/01/13	26	20.79	23	20.43	20.45	3	6,862	0.04%
2021/01/12	31	19.65	15	19.94	19.80	16	6,362	0.25%
2021/01/11	4	19.49	3	19.53	19.40	1	5,948	0.02%
2021/01/07	13	19.13	1	19.05	18.95	12	5,633	0.21%
2021/01/06	29	20.28	10	19.58	19.10	19	5,543	0.34%
2021/01/05	12	20.13	9	20.27	19.85	3	5,189	0.06%
2021/01/04	8	19.64	33	19.65	19.90	-25	4,674	-0.53%
2020/12/31	0	0.00	12	18.18	18.10	-12	4,130	-0.29%
2020/12/30	6	17.85	0	0.00	17.85	6	4,060	0.15%
2020/12/29	3	18.10	1	18.25	18.00	2	4,015	0.05%
2020/12/28	2	18.15	3	18.18	18.05	-1	3,955	-0.03%
2020/12/25	6	18.15	1	18.40	18.25	5	3,868	0.13%
2020/12/24	3	17.87	7	18.08	17.85	-4	3,685	-0.11%
2020/12/23	0	0.00	1	18.00	17.60	-1	3,600	-0.03%
2020/12/22	1	18.10	3	17.88	17.50	-2	3,445	-0.06%
2020/12/21	22.2	18.45	6	17.80	18.60	16.2	3,207	0.51%
2020/12/18	40	17.38	46	17.74	17.90	-6	2,442	-0.25%
2020/12/17	4	16.35	0	0.00	16.30	4	1,906	0.21%
2020/12/14	6.5	16.78	3	16.77	16.65	3.5	1,819	0.19%
2020/12/11	6	16.19	9	16.12	16.15	-3	1,686	-0.18%
2020/12/10	2	16.18	1	16.20	16.05	1	1,636	0.06%
2020/12/08	0	0.00	5	16.40	16.35	-5	1,587	-0.31%
2020/12/07	22	16.93	2	16.70	16.70	20	1,556	1.28%
2020/12/04	0	0.00	5	15.90	15.95	-5	1,311	-0.38%
2020/12/03	1	15.60	0	0.00	15.60	1	1,294	0.08%
2020/12/01	0	0.00	3	15.75	15.85	-3	1,402	-0.21%
2020/11/30	0	0.00	1	15.65	15.55	-1	1,365	-0.07%
2020/11/25	0	0.00	3	15.15	15.15	-3	1,298	-0.23%
2020/11/24	2	15.45	5	15.31	15.25	-3	1,291	-0.23%
2020/11/23	4	15.75	2	15.78	15.50	2	1,399	0.14%
2020/11/19	0.1	15.40	0	0.00	15.10	0.1	1,315	0.01%
2020/11/18	5	15.23	2	15.13	15.05	3	1,329	0.23%
2020/11/17	1	14.80	0	0.00	14.90	1	1,296	0.08%
2020/11/16	3	14.68	0	0.00	14.80	3	1,312	0.23%
2020/11/12	6	14.65	6	14.95	14.60	0	1,309	0.00%
2020/11/02	5	14.00	0	0.00	14.05	5	1,374	0.36%
2020/10/28	1	14.30	0	0.00	14.25	1	1,417	0.07%
2020/10/16	1	14.00	0	0.00	13.95	1	1,587	0.06%
2020/10/14	1	14.25	0	0.00	14.10	1	1,584	0.06%
2020/10/06	0	0.00	1	14.45	14.35	-1	1,638	-0.06%
2020/09/28	1	14.20	0	0.00	14.20	1	1,762	0.06%
2020/09/25	0	0.00	3	13.95	13.90	-3	1,804	-0.17%
2020/09/16	0	0.00	1	15.20	15.25	-1	2,646	-0.04%
2020/09/10	0	0.00	6	15.51	15.45	-6	2,671	-0.22%
2020/09/09	1	15.60	0	0.00	15.65	1	2,663	0.04%
2020/09/04	10	15.53	2	15.40	15.55	8	2,539	0.32%
2020/09/03	0	0.00	2	15.53	15.35	-2	2,493	-0.08%
2020/09/02	0	0.00	1	15.45	15.40	-1	2,480	-0.04%
2020/09/01	6	15.25	0	0.00	15.25	6	2,470	0.24%
2020/08/31	0	0.00	4	15.14	15.15	-4	2,471	-0.16%
2020/08/28	1	15.20	0	0.00	15.10	1	2,486	0.04%
2020/08/27	7	15.47	4	15.25	15.20	3	2,491	0.12%
2020/08/26	0	0.00	1	15.00	15.05	-1	2,357	-0.04%
2020/08/25	0	0.00	1	14.80	14.90	-1	2,351	-0.04%
2020/08/24	2	14.65	2	14.43	14.70	0	2,330	0.00%
2020/08/21	0	0.00	2	14.23	14.25	-2	2,345	-0.09%
2020/08/20	1	14.05	25	14.20	13.95	-24	2,341	-1.02%
2020/08/19	25	15.19	0	0.00	15.00	25	2,310	1.08%
2020/08/18	0	0.00	4	15.15	15.20	-4	2,301	-0.17%
2020/08/17	0	0.00	3	15.32	15.25	-3	2,301	-0.13%
2020/08/10	0	0.00	2	15.10	15.05	-2	2,282	-0.09%
2020/08/06	9	15.38	1	15.50	15.20	8	2,372	0.34%
2020/08/05	1	15.15	0	0.00	15.20	1	2,386	0.04%
2020/08/04	0	0.00	2	15.15	15.15	-2	2,416	-0.08%
2020/08/03	0	0.00	8	15.02	15.00	-8	2,404	-0.33%
2020/07/31	1	15.00	1	15.25	15.10	0	2,411	0.00%
2020/07/28	3	15.18	0	0.00	14.75	3	2,417	0.12%
2020/07/24	1	15.30	0	0.00	15.10	1	2,424	0.04%
2020/07/23	10	15.78	0	0.00	15.40	10	2,530	0.40%
2020/07/22	12	15.51	1	15.45	15.55	11	2,508	0.44%
2020/07/15	1	15.35	1	15.60	15.15	0	2,548	0.00%
2020/07/14	1	15.50	1	15.40	15.40	0	2,550	0.00%
2020/07/10	1	15.75	0	0.00	15.50	1	2,543	0.04%
2020/07/09	5	16.30	6	16.25	16.10	-1	2,538	-0.04%
2020/07/08	1	16.10	2	16.23	16.25	-1	2,514	-0.04%
2020/07/07	0	0.00	4	16.33	16.10	-4	2,487	-0.16%
2020/07/06	6	16.45	4	16.45	16.45	2	2,466	0.08%
2020/07/03	2	16.18	8	16.21	16.35	-6	2,481	-0.24%
2020/07/02	4	16.38	4	16.36	16.35	0	2,474	0.00%
2020/07/01	11	17.45	106	17.34	16.90	-95	2,384	-3.98%	大賣/
2020/06/30	115	15.86	23	15.79	16.30	92	1,962	4.69%	大買/
2020/06/29	2	14.63	2	14.70	14.85	0	1,663	0.00%
2020/06/24	3	14.60	2	14.68	14.65	1	1,646	0.06%
2020/06/23	1	14.60	1	14.70	14.50	0	1,651	0.00%
2020/06/22	1	14.60	1	14.70	14.65	0	1,654	0.00%
2020/06/19	1	14.60	1	14.70	14.60	0	1,677	0.00%
2020/06/17	1	14.45	2	14.50	14.45	-1	1,671	-0.06%
2020/06/16	1	14.05	1	14.15	14.30	0	1,694	0.00%
2020/06/11	3	14.53	0	0.00	14.35	3	1,756	0.17%
2020/06/10	1	14.85	0	0.00	14.85	1	1,757	0.06%
2020/06/09	1	14.95	0	0.00	14.85	1	1,800	0.06%
2020/06/08	1	15.00	1	15.10	15.00	0	1,831	0.00%
2020/06/04	0	0.00	1	14.90	14.90	-1	1,945	-0.05%
2020/06/03	0	0.00	1	14.85	14.80	-1	1,936	-0.05%
2020/06/02	3	14.83	4	14.81	14.65	-1	1,926	-0.05%
2020/06/01	1	14.75	0	0.00	14.75	1	1,920	0.05%
2020/05/29	1	14.50	1	14.60	14.50	0	1,916	0.00%
2020/05/28	1	14.70	0	0.00	14.55	1	1,927	0.05%
2020/05/26	1	14.55	1	14.65	14.60	0	1,928	0.00%
2020/05/22	1	14.65	0	0.00	14.55	1	1,926	0.05%
2020/05/21	0	0.00	1	14.75	14.90	-1	1,918	-0.05%
2020/05/20	3	14.65	0	0.00	14.60	3	1,904	0.16%
2020/05/19	0	0.00	1	14.70	14.60	-1	1,899	-0.05%
2020/05/15	1	14.70	1	14.80	14.60	0	1,913	0.00%
2020/05/14	8	15.08	3	15.52	14.80	5	1,902	0.26%
2020/05/13	5	15.00	0	0.00	15.15	5	1,811	0.28%
2020/05/12	3	15.30	1	15.40	15.20	2	1,798	0.11%
2020/05/11	3	15.28	3	15.33	15.35	0	1,763	0.00%
2020/05/08	1	14.90	5	14.85	14.85	-4	1,719	-0.23%
2020/05/07	0	0.00	1	14.90	14.90	-1	1,712	-0.06%
2020/05/06	2	14.80	1	14.90	14.75	1	1,700	0.06%
2020/05/05	2	14.83	2	14.98	14.80	0	1,715	0.00%
2020/05/04	3	14.87	2	14.83	15.00	1	1,712	0.06%
2020/04/30	6	14.83	1	15.00	14.90	5	1,726	0.29%
2020/04/29	9	14.73	3	14.82	14.90	6	1,722	0.35%
2020/04/28	6	14.74	6	14.77	14.80	0	1,710	0.00%
2020/04/27	0	0.00	1	13.90	14.00	-1	1,623	-0.06%
2020/04/24	6	13.72	0	0.00	13.65	6	1,614	0.37%
2020/04/23	0	0.00	3	13.62	13.75	-3	1,618	-0.19%
2020/04/22	0	0.00	1	13.20	13.20	-1	1,629	-0.06%
2020/04/21	5	13.14	0	0.00	12.90	5	1,618	0.31%
2020/04/20	3	13.87	2	14.00	13.75	1	1,598	0.06%
2020/04/17	1	13.65	1	13.55	13.60	0	1,555	0.00%
2020/04/16	1	13.40	1	13.50	13.50	0	1,539	0.00%
2020/04/14	1	13.45	1	13.30	13.45	0	1,559	0.00%
2020/04/13	2	13.10	2	13.25	13.05	0	1,563	0.00%
2020/04/10	1	13.10	0	0.00	13.05	1	1,569	0.06%
2020/04/09	1	13.15	0	0.00	13.10	1	1,608	0.06%
2020/04/08	7	13.26	8	13.31	13.35	-1	1,598	-0.06%
2020/04/07	1	12.65	0	0.00	12.85	1	1,548	0.06%
2020/04/01	0	0.00	1	12.10	12.15	-1	1,531	-0.07%
2020/03/30	1	12.05	0	0.00	12.10	1	1,704	0.06%
2020/03/26	1	11.85	1	11.95	12.20	0	1,689	0.00%
2020/03/25	0	0.00	12	12.21	12.10	-12	1,698	-0.71%
2020/03/24	2	11.78	1	11.85	11.80	1	1,667	0.06%
2020/03/23	7	11.01	6	10.70	11.20	1	1,680	0.06%
2020/03/20	10	11.02	1	11.20	11.20	9	1,685	0.53%
2020/03/19	1	11.10	0	0.00	10.20	1	1,698	0.06%
2020/03/18	3	11.45	3	11.55	11.30	0	1,673	0.00%
2020/03/16	1	12.60	10	12.60	12.25	-9	1,654	-0.54%
2020/03/13	10	12.90	5	13.05	13.05	5	1,652	0.30%
2020/03/12	1	14.00	7	14.29	14.00	-6	1,630	-0.37%
2020/03/11	9	15.31	11	15.09	14.60	-2	1,604	-0.12%
2020/03/10	11	14.37	2	14.13	14.40	9	1,505	0.60%
2020/03/09	0	0.00	5	14.20	14.20	-5	1,476	-0.34%
2020/03/06	1	14.85	0	0.00	14.80	1	1,479	0.07%
2020/03/05	0	0.00	1	15.25	15.10	-1	1,509	-0.07%
2020/03/04	1	14.95	0	0.00	15.00	1	1,533	0.07%
2020/03/03	0	0.00	1	15.10	15.05	-1	1,551	-0.06%
2020/03/02	5	15.10	0	0.00	14.90	5	1,568	0.32%
2020/02/24	1	15.60	0	0.00	15.55	1	1,698	0.06%
2020/02/20	0	0.00	1	15.85	15.85	-1	1,788	-0.06%
2020/02/13	2	15.90	2	15.70	15.65	0	2,696	0.00%
2020/02/12	0	0.00	1	15.75	15.80	-1	2,729	-0.04%
2020/02/11	1	15.60	0	0.00	15.55	1	2,738	0.04%
2020/02/07	0	0.00	2	15.55	15.45	-2	2,764	-0.07%
2020/02/06	0	0.00	1	15.90	15.85	-1	2,785	-0.04%
2020/02/04	5	15.78	0	0.00	15.70	5	2,874	0.17%
2020/02/03	1	14.20	2	14.60	14.85	-1	2,856	-0.04%
2020/01/31	1	15.55	0	0.00	15.50	1	2,843	0.04%
2020/01/30	2	16.05	11	16.12	15.80	-9	2,880	-0.31%
2020/01/20	0	0.00	1	17.55	17.55	-1	2,865	-0.03%
2020/01/17	1	17.80	1	17.65	17.70	0	2,879	0.00%
2020/01/16	0	0.00	1	17.40	17.90	-1	2,890	-0.03%
2020/01/15	2	17.30	0	0.00	17.25	2	2,863	0.07%
2020/01/14	0	0.00	4	17.55	17.40	-4	3,014	-0.13%
2020/01/09	4	17.20	0	0.00	17.15	4	3,242	0.12%
2020/01/08	1	17.15	0	0.00	17.05	1	3,250	0.03%
2020/01/07	1	17.50	0	0.00	17.55	1	3,258	0.03%
2020/01/06	0	0.00	2	17.85	17.80	-2	3,264	-0.06%
2020/01/03	1	18.25	1	18.45	18.15	0	3,333	0.00%
2020/01/02	1	18.35	1	18.30	18.35	0	3,317	0.00%
2019/12/27	1	18.40	0	0.00	18.35	1	3,436	0.03%
2019/12/25	11	18.65	37	18.49	18.45	-26	3,685	-0.71%
2019/12/24	1	17.85	5	17.85	17.80	-4	3,695	-0.11%
2019/12/23	10	17.90	0	0.00	17.85	10	4,429	0.23%
2019/12/20	12	18.30	30	17.80	17.80	-18	5,670	-0.32%
2019/12/19	1	18.20	0	0.00	18.30	1	5,797	0.02%
2019/12/18	0	0.00	1	18.45	18.35	-1	5,789	-0.02%
2019/12/17	0	0.00	6	18.27	18.30	-6	5,769	-0.10%
2019/12/16	3	18.38	1	18.20	18.20	2	5,758	0.03%
2019/12/13	2	17.83	0	0.00	17.75	2	5,712	0.04%
2019/12/11	3	18.37	1	18.35	18.30	2	5,699	0.04%
2019/12/10	2	18.50	1	18.55	18.40	1	5,721	0.02%
2019/12/09	1	18.35	6	18.24	18.50	-5	5,704	-0.09%
2019/12/06	2	18.25	6	18.34	18.10	-4	5,683	-0.07%
2019/12/05	4	18.11	0	0.00	18.10	4	5,676	0.07%
2019/12/04	0	0.00	6	18.13	18.10	-6	5,672	-0.11%
2019/12/03	5	18.05	1	18.10	18.10	4	5,680	0.07%
2019/12/02	15	17.75	0	0.00	17.80	15	5,714	0.26%
2019/11/29	0	0.00	12.8	18.21	18.15	-12.8	5,733	-0.22%
2019/11/28	0	0.00	1	18.50	18.45	-1	5,710	-0.02%
2019/11/27	6	18.88	3	18.93	18.65	3	5,695	0.05%
2019/11/26	1	18.65	0	0.00	18.55	1	5,662	0.02%
2019/11/25	39	18.98	5	18.75	18.70	34	5,642	0.60%
2019/11/22	11	18.80	1	18.80	19.05	10	5,606	0.18%
2019/11/21	0	0.00	1	18.50	18.50	-1	5,527	-0.02%
2019/11/20	1	18.40	0	0.00	18.40	1	5,508	0.02%
2019/11/19	4	18.56	4	18.69	18.65	0	5,477	0.00%
2019/11/18	18	19.12	28	19.07	18.90	-10	5,440	-0.18%
2019/11/15	13	18.77	5	18.91	18.60	8	5,005	0.16%
2019/11/14	3	18.48	42	18.93	19.00	-39	4,816	-0.81%
2019/11/13	0	0.00	1	17.35	17.30	-1	4,538	-0.02%
2019/11/08	1	18.05	1	18.20	18.15	0	4,478	0.00%
2019/11/07	0	0.00	10	17.95	17.90	-10	4,459	-0.22%
2019/11/06	11	18.05	0	0.00	18.05	11	4,448	0.25%
2019/11/05	11	18.35	1	18.35	18.30	10	4,433	0.23%
2019/11/04	3	18.45	0	0.00	18.50	3	4,418	0.07%
2019/11/01	18	18.46	26	18.36	18.65	-8	4,386	-0.18%
2019/10/31	11	17.82	0	0.00	17.85	11	4,320	0.25%
2019/10/30	1	18.20	5	18.23	18.05	-4	4,300	-0.09%
2019/10/29	1	18.65	2	18.38	18.15	-1	4,289	-0.02%
2019/10/28	5	18.15	1	18.30	18.15	4	4,241	0.09%
2019/10/25	1	18.25	1	18.35	18.15	0	4,234	0.00%
2019/10/24	20	18.40	0	0.00	18.50	20	4,219	0.47%
2019/10/22	8	18.77	3	18.95	18.55	5	4,186	0.12%
2019/10/18	0	0.00	2	18.30	18.35	-2	4,065	-0.05%
2019/10/17	3	18.50	27	18.74	18.60	-24	4,066	-0.59%
2019/10/16	1	17.90	0	0.00	17.65	1	3,913	0.03%
2019/10/14	1	18.10	1	17.95	17.90	0	3,870	0.00%
2019/10/09	2	18.38	6	18.30	17.80	-4	3,873	-0.10%
2019/10/07	10	18.05	2	18.10	18.05	8	3,817	0.21%
2019/10/04	1	17.95	5	18.00	18.15	-4	3,789	-0.11%
2019/10/03	2	18.45	1	18.65	18.10	1	3,756	0.03%
2019/10/02	10	18.00	1	18.40	18.30	9	3,671	0.25%
2019/10/01	3	18.40	1	18.55	18.40	2	3,577	0.06%
2019/09/27	8	18.88	17	19.20	18.30	-9	3,412	-0.26%
2019/09/26	23	19.32	23	19.45	19.15	0	3,233	0.00%
2019/09/25	40	18.16	39	18.28	19.25	1	2,502	0.04%
2019/09/24	1	17.05	7	17.23	17.50	-6	1,262	-0.48%
2019/09/23	0	0.00	1	16.05	15.95	-1	1,113	-0.09%
2019/09/20	0	0.00	2	16.00	16.00	-2	1,110	-0.18%
2019/09/18	5	15.75	0	0.00	15.75	5	1,108	0.45%
2019/09/17	1	15.90	0	0.00	15.60	1	1,108	0.09%
2019/09/16	0	0.00	12	16.07	16.10	-12	1,103	-1.09%
2019/09/12	0	0.00	1	16.15	16.10	-1	1,099	-0.09%
2019/09/11	0	0.00	1	15.80	15.85	-1	1,061	-0.09%
2019/09/10	1	15.60	0	0.00	15.60	1	1,059	0.09%
2019/09/05	1	15.85	1	16.00	15.85	0	1,048	0.00%
2019/09/03	12	16.03	1	16.15	15.95	11	1,030	1.07%
2019/08/29	0	0.00	1	15.30	15.30	-1	1,018	-0.10%
2019/08/27	0	0.00	4	15.50	15.30	-4	1,018	-0.39%
2019/08/21	1	15.20	33	15.20	15.20	-32	990	-3.24%
2019/08/20	1	14.80	1	14.90	14.85	0	965	0.00%
2019/08/19	0	0.00	1	15.00	15.00	-1	965	-0.10%
2019/08/07	1	14.60	0	0.00	14.35	1	1,051	0.10%
2019/08/05	31	14.80	0	0.00	14.70	31	1,053	2.94%
2019/08/01	2	15.85	1	15.95	15.80	1	1,049	0.10%
2019/07/31	0	0.00	6	15.92	16.00	-6	1,052	-0.57%
2019/07/30	2	16.03	0	0.00	15.80	2	1,058	0.19%
2019/07/29	1	16.20	0	0.00	16.15	1	1,060	0.09%
2019/07/26	1	16.30	0	0.00	16.20	1	1,056	0.09%
2019/07/24	0	0.00	10	15.95	15.95	-10	1,033	-0.97%
2019/07/23	10	16.00	0	0.00	16.10	10	1,039	0.96%
2019/07/19	10	16.00	10	15.95	15.75	0	1,003	0.00%
2019/07/18	0	0.00	65	15.53	15.45	-65	953	-6.82%
2019/07/16	10	15.80	0	0.00	15.75	10	977	1.02%
2019/07/15	1	16.00	1	15.70	15.85	0	996	0.00%
2019/07/09	0	0.00	1	15.45	15.20	-1	1,508	-0.07%
2019/07/08	1	15.50	0	0.00	15.50	1	1,511	0.07%
2019/07/01	0	0.00	1	15.25	15.20	-1	1,570	-0.06%
2019/06/25	1	15.05	1	15.25	14.85	0	1,829	0.00%
2019/06/24	1.3	15.11	0	0.00	15.15	1.3	1,884	0.07%
2019/06/21	0	0.00	2	15.35	15.15	-2	1,884	-0.11%
2019/06/20	1	15.15	0	0.00	15.20	1	1,888	0.05%
2019/06/17	0.2	15.25	0	0.00	15.00	0.2	2,046	0.01%
2019/06/13	1	15.25	0	0.00	14.90	1	2,120	0.05%
2019/06/06	10	14.85	0	0.00	14.70	10	2,066	0.48%
2019/06/05	20	14.95	2	14.98	14.85	18	2,068	0.87%
2019/06/03	1	14.70	0	0.00	14.55	1	2,068	0.05%
2019/05/31	1	15.00	1	15.10	14.90	0	2,085	0.00%
2019/05/30	1	14.65	0	0.00	14.90	1	2,076	0.05%
2019/05/28	30	14.50	0	0.00	14.45	30	2,082	1.44%
2019/05/27	1	14.40	0	0.00	14.35	1	2,088	0.05%
2019/05/20	1	15.25	1	14.80	14.85	0	2,134	0.00%
2019/05/10	4	15.48	0	0.00	15.05	4	2,121	0.19%
2019/05/07	0	0.00	2	16.25	16.10	-2	2,119	-0.09%
2019/05/06	1	16.30	0	0.00	16.00	1	2,113	0.05%
2019/04/26	0	0.00	2	17.08	16.70	-2	2,069	-0.10%
2019/04/23	1	17.20	1	17.00	17.05	0	2,056	0.00%
2019/04/22	1	17.40	2	17.28	17.30	-1	2,035	-0.05%
2019/04/19	1	17.60	5	17.28	17.25	-4	2,023	-0.20%
2019/04/18	11	17.94	3	17.82	17.25	8	1,996	0.40%
2019/04/17	9	17.83	3	17.95	17.70	6	1,896	0.32%
2019/04/16	5	17.06	3	17.68	18.20	2	1,729	0.12%
2019/04/15	2	16.38	1	16.40	16.55	1	1,445	0.07%
2019/04/12	0	0.00	1	16.35	16.30	-1	1,428	-0.07%
2019/04/11	1	16.25	0	0.00	16.15	1	1,426	0.07%
2019/04/09	0	0.00	2	16.55	16.55	-2	1,407	-0.14%
2019/04/08	1	16.80	0	0.00	16.75	1	1,403	0.07%
2019/04/02	2	16.60	27	17.50	17.10	-25	1,350	-1.85%
2019/04/01	0	0.00	4	16.63	16.50	-4	1,202	-0.33%
2019/03/29	2	16.35	0	0.00	16.45	2	1,172	0.17%
2019/03/28	5	16.44	3	16.42	16.35	2	1,183	0.17%
2019/03/27	4	16.19	3	16.32	16.50	1	1,138	0.09%
2019/03/26	1	15.85	0	0.00	15.85	1	1,138	0.09%
2019/03/22	1	15.80	0	0.00	15.85	1	1,150	0.09%
2019/03/21	0	0.00	1	16.85	16.30	-1	1,144	-0.09%
2019/03/20	0	0.00	1	15.95	16.15	-1	1,067	-0.09%
2019/03/19	1	15.85	1	15.95	15.80	0	1,162	0.00%
2019/03/18	1	15.85	7	15.86	15.80	-6	1,207	-0.50%
2019/03/13	1	15.45	0	0.00	15.50	1	1,220	0.08%
2019/03/12	25	15.55	1	15.65	15.55	24	1,404	1.71%
2019/03/11	1	15.35	0	0.00	15.45	1	1,479	0.07%
2019/02/21	2	15.90	0	0.00	15.85	2	1,552	0.13%
2019/02/20	0	0.00	10	15.93	15.90	-10	1,544	-0.65%
2019/02/18	5	15.65	0	0.00	15.45	5	1,535	0.33%
2019/02/15	2	15.50	0	0.00	15.45	2	1,532	0.13%
2019/02/13	1.1	15.80	8	15.85	15.80	-6.9	1,511	-0.46%
2019/02/12	2	15.95	2	16.05	16.05	0	1,500	0.00%
2019/01/25	3	14.95	0	0.00	14.85	3	1,413	0.21%
2019/01/17	1	15.20	1	15.00	14.90	0	1,436	0.00%
2019/01/10	0	0.00	1	15.45	15.25	-1	1,429	-0.07%
2019/01/08	1	15.30	0	0.00	15.20	1	1,426	0.07%
2019/01/07	1	15.25	1	15.40	15.40	0	1,425	0.00%
2019/01/04	2	14.50	8	14.85	14.90	-6	1,427	-0.42%
2018/12/28	8	15.45	0	0.00	15.40	8	1,444	0.55%
2018/12/26	0.1	15.70	0	0.00	15.35	0.1	1,432	0.01%
2018/12/22	0	0.00	5	15.80	15.75	-5	1,407	-0.36%
2018/12/21	5	15.55	0	0.00	15.80	5	1,406	0.36%
2018/12/20	0	0.00	1	15.70	15.35	-1	1,381	-0.07%
2018/12/19	9	16.21	3	16.62	16.05	6	1,357	0.44%
2018/12/18	2	15.95	1	15.95	15.85	1	1,298	0.08%
2018/12/14	3	16.40	0	0.00	16.15	3	1,276	0.24%
2018/12/13	8	16.66	1	16.60	16.55	7	1,252	0.56%
2018/12/12	8	16.91	1	16.70	16.70	7	1,227	0.57%
2018/12/11	2	16.25	6	16.32	16.50	-4	1,092	-0.37%
2018/12/10	7	15.75	1	15.90	15.65	6	1,031	0.58%
2018/12/07	3	16.15	0	0.00	16.20	3	1,021	0.29%
2018/12/06	0	0.00	25	16.14	15.95	-25	993	-2.52%
2018/12/05	15	16.58	7	16.76	16.55	8	945	0.85%
2018/12/04	1	16.15	2	15.80	16.15	-1	769	-0.13%
2018/12/03	1	14.55	2	14.60	14.70	-1	703	-0.14%
2018/11/30	1	14.25	0	0.00	14.25	1	683	0.15%
2018/11/29	0	0.00	1	14.45	14.30	-1	679	-0.15%
2018/11/27	0	0.00	2	14.30	14.35	-2	663	-0.30%
2018/11/26	0.1	14.25	0	0.00	14.30	0.1	669	0.01%
2018/11/23	2	14.48	2	14.35	14.40	0	655	0.00%
2018/11/22	12	13.98	1	14.05	14.05	11	617	1.78%
2018/11/21	3	13.73	5	13.78	13.90	-2	595	-0.34%
2018/11/20	0	0.00	4	13.45	13.45	-4	564	-0.71%
2018/11/19	0	0.00	2	13.65	13.70	-2	560	-0.36%
2018/11/15	6	13.05	0	0.00	13.20	6	541	1.11%
2018/11/14	2	12.55	0	0.00	12.50	2	525	0.38%
2018/11/05	1	12.60	1	12.60	12.60	0	545	0.00%
2018/10/11	2	12.60	0	0.00	12.60	2	490	0.41%
2018/10/05	0	0.00	4	14.65	14.65	-4	498	-0.80%
2018/10/04	4	15.20	0	0.00	15.15	4	503	0.79%
2018/09/27	1	15.30	0	0.00	15.30	1	520	0.19%
2018/09/17	0	0.00	1	15.30	15.40	-1	588	-0.17%
2018/09/14	0	0.00	1	15.50	15.35	-1	597	-0.17%
2018/09/07	1	16.15	2	15.75	15.75	-1	743	-0.13%
2018/08/21	0	0.00	1	16.70	16.65	-1	1,114	-0.09%
2018/08/20	1	16.55	0	0.00	16.55	1	1,147	0.09%
2018/08/07	1	17.65	1	17.85	17.65	0	1,432	0.00%
2018/08/02	1	17.70	0	0.00	17.70	1	1,454	0.07%
2018/07/24	2	17.85	0	0.00	17.90	2	1,489	0.13%
2018/07/20	0	0.00	5	17.95	18.00	-5	1,490	-0.34%
2018/07/17	0	0.00	2	18.00	18.00	-2	1,488	-0.13%
2018/07/13	2	18.30	0	0.00	18.15	2	1,492	0.13%
2018/07/11	5	17.64	0	0.00	17.50	5	1,447	0.35%
2018/06/08	3	19.10	1	19.05	19.00	2	1,301	0.15%
2018/05/31	2	19.45	0	0.00	19.10	2	1,327	0.15%
2018/05/25	0	0.00	4	19.15	19.25	-4	1,132	-0.35%
2018/05/24	0	0.00	6	18.35	18.30	-6	1,049	-0.57%
2018/05/17	7	18.84	15	19.09	19.05	-8	1,073	-0.74%
2018/05/16	11	18.13	0	0.00	18.35	11	933	1.18%
2018/05/11	0	0.00	20	17.58	17.65	-20	999	-2.00%
2018/04/30	1	17.50	0	0.00	17.50	1	1,174	0.09%
2018/04/25	2	17.45	0	0.00	17.35	2	1,239	0.16%
2018/04/17	2	17.70	0	0.00	17.70	2	1,418	0.14%
2018/04/09	0	0.00	12	18.23	18.15	-12	2,099	-0.57%
2018/04/02	1	18.70	0	0.00	18.65	1	2,091	0.05%
2018/03/29	0	0.00	3	19.00	18.60	-3	2,085	-0.14%
2018/03/28	13	19.30	1	19.10	19.10	12	2,073	0.58%
2018/03/27	1	18.50	2	18.55	18.65	-1	2,010	-0.05%
2018/03/23	2	18.50	0	0.00	18.20	2	2,002	0.10%
2018/03/19	0.1	19.00	0	0.00	19.15	0.1	1,960	0.01%
2018/03/16	0.1	19.20	0	0.00	19.20	0.1	1,956	0.01%
2018/03/15	10	19.40	0	0.00	19.40	10	1,949	0.51%
2018/03/14	0	0.00	15	19.35	19.30	-15	1,948	-0.77%
2018/03/09	25	19.78	11	19.77	19.80	14	1,918	0.73%
2018/02/09	0	0.00	3	17.95	18.10	-3	1,897	-0.16%
2018/02/07	1	18.80	0	0.00	18.70	1	1,881	0.05%
2018/02/06	0	0.00	2	18.00	18.35	-2	1,866	-0.11%
2018/02/02	0	0.00	23	19.50	19.70	-23	1,778	-1.29%
2018/02/01	4	19.75	27	19.90	19.50	-23	1,775	-1.30%
2018/01/31	1	19.50	0	0.00	20.15	1	1,733	0.06%
2018/01/26	1	18.95	0	0.00	18.95	1	1,668	0.06%
2018/01/24	2	19.60	0	0.00	19.60	2	1,631	0.12%
2018/01/23	0	0.00	1	19.65	19.65	-1	1,627	-0.06%
2018/01/19	1	20.00	0	0.00	20.00	1	1,603	0.06%
2018/01/18	1	20.00	0	0.00	20.00	1	1,583	0.06%
2018/01/16	1	20.40	0	0.00	20.30	1	1,531	0.07%
2018/01/12	5	20.25	1	20.30	20.25	4	1,447	0.28%
2018/01/10	6	20.28	0	0.00	20.15	6	1,431	0.42%
2018/01/09	0	0.00	14	20.56	20.15	-14	1,400	-1.00%
2018/01/08	21	20.71	3	20.73	20.55	18	1,367	1.32%
2018/01/05	7	20.88	3	20.78	21.00	4	1,307	0.31%
2018/01/04	66	20.42	16	20.42	21.05	50	1,162	4.30%