建漢 (3062)-第一金-彰化券商分點個股進出

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
34.00
漲跌
▼0.45
漲幅
-1.31%
成交量
47,712張
產業
上市通信網路類股
393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-彰化券商分點個股進出

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-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	6	32.98	8	33.26	34.00	-2	14,132	-0.01%
2024/06/24	134	35.65	97	34.32	34.45	37	13,679	0.27%	大買/
2024/06/21	31	33.07	31	33.85	34.10	0	11,322	0.00%
2024/06/20	11	29.36	16.8	30.31	31.00	-5.8	10,604	-0.05%
2024/06/19	28.2	30.08	110	30.24	28.20	-81.9	9,979	-0.82%	大賣/
2024/06/18	31	27.56	88.4	28.06	29.15	-57.4	8,252	-0.70%
2024/06/17	150	26.72	8	26.49	26.50	142	7,602	1.87%	大買/鉅額交易
2024/06/14	11	26.00	143	25.64	25.75	-132	7,319	-1.80%	大賣/鉅額交易
2024/06/12	10	24.10	0	0.00	24.35	10	6,961	0.14%
2024/06/11	5	24.30	4	24.39	24.40	1	6,950	0.01%
2024/06/07	2	24.78	5	24.69	24.30	-3	6,958	-0.04%
2024/06/06	117	24.56	2	24.73	24.50	115	7,145	1.61%	大買/鉅額交易
2024/06/05	4	24.86	55	24.89	24.95	-51	7,110	-0.72%
2024/06/04	1	24.70	45	24.52	24.15	-44	6,987	-0.63%
2024/06/03	1	24.55	2	24.75	24.55	-1	6,955	-0.01%
2024/05/31	30	24.96	52	25.15	24.45	-22	6,951	-0.32%
2024/05/30	0	0.00	2	24.13	23.80	-2	6,947	-0.03%
2024/05/29	3	24.90	0	0.00	24.65	3	7,113	0.04%
2024/05/28	2	24.53	1	24.45	24.60	1	6,954	0.01%
2024/05/27	12	24.58	6	24.74	24.70	6	6,889	0.09%
2024/05/24	96	24.08	6	24.05	23.90	90	6,750	1.33%
2024/05/23	1	23.25	0	0.00	22.85	1	6,478	0.02%
2024/05/22	2	23.85	3	24.17	23.25	-1	6,434	-0.02%
2024/05/21	1	23.35	0	0.00	23.50	1	6,325	0.02%
2024/05/17	3	23.30	2	23.30	23.25	1	6,268	0.02%
2024/05/16	1	23.40	3	23.20	23.15	-2	6,246	-0.03%
2024/05/15	0	0.00	4	23.09	22.85	-4	6,201	-0.06%
2024/05/14	5	23.15	6	23.28	23.10	-1	6,191	-0.02%
2024/05/13	3	22.53	0	0.00	22.95	3	6,122	0.05%
2024/05/09	2	22.10	1	22.05	21.95	1	6,037	0.02%
2024/05/08	1	22.05	0	0.00	22.00	1	6,023	0.02%
2024/05/07	0	0.00	0.5	22.10	22.20	-0.5	6,017	-0.01%
2024/05/06	1	22.45	0	0.00	22.35	1	5,976	0.02%
2024/04/25	0.5	21.40	1	21.30	21.25	-0.5	5,773	-0.01%
2024/04/24	1	21.55	1	21.65	21.65	0	5,762	0.00%
2024/04/19	1	21.00	1	21.10	21.10	0	5,732	0.00%
2024/04/17	2	21.80	0	0.00	21.70	2	5,676	0.04%
2024/04/16	0	0.00	2	22.10	21.35	-2	5,658	-0.04%
2024/04/11	0	0.00	1	22.50	22.40	-1	5,534	-0.02%
2024/04/10	2	23.00	0	0.00	23.10	2	5,483	0.04%
2024/04/03	2	23.60	0	0.00	23.40	2	5,298	0.04%
2024/04/01	1	24.40	0	0.00	24.25	1	5,126	0.02%
2024/03/29	8	25.01	3.2	24.98	24.50	4.8	5,015	0.09%
2024/03/28	12	25.88	12.1	26.18	25.80	-0.1	4,734	0.00%
2024/03/27	2	25.05	0	0.00	25.15	2	3,473	0.06%
2024/03/26	1	23.75	2	23.23	22.90	-1	3,140	-0.03%
2024/03/25	6	24.76	12.5	24.68	24.60	-6.5	2,936	-0.22%
2024/03/22	0	0.00	1.5	23.40	23.40	-1.5	2,233	-0.07%
2024/03/18	0	0.00	1	21.90	21.80	-1	1,922	-0.05%
2024/03/13	0	0.00	1	21.85	21.85	-1	1,928	-0.05%
2024/03/12	4	22.58	3	22.65	22.50	1	2,010	0.05%
2024/03/08	0	0.00	1	20.75	20.70	-1	1,718	-0.06%
2024/03/06	1	22.10	1	21.90	21.90	0	1,678	0.00%
2024/03/05	2	22.23	1	22.30	22.20	1	1,642	0.06%
2024/03/04	6.3	21.95	6	21.96	21.60	0.3	1,467	0.02%
2024/02/23	0	0.00	3	20.20	20.15	-3	1,324	-0.23%
2024/02/19	0	0.00	5	20.70	20.75	-5	1,604	-0.31%
2024/02/16	5	20.50	0	0.00	20.65	5	1,624	0.31%
2024/01/30	0	0.00	5	20.75	20.75	-5	1,700	-0.29%
2024/01/16	1	21.10	0	0.00	21.10	1	2,036	0.05%
2024/01/10	1	21.00	0	0.00	20.95	1	2,120	0.05%
2023/12/27	5	22.10	0	0.00	22.10	5	2,380	0.21%
2023/12/25	0	0.00	2	22.00	21.90	-2	2,385	-0.08%
2023/12/19	0	0.00	5	21.80	21.90	-5	2,433	-0.21%
2023/12/15	5	22.20	0	0.00	22.15	5	2,436	0.21%
2023/12/13	0	0.00	1	22.35	22.45	-1	2,495	-0.04%
2023/12/12	0	0.00	1	22.45	22.15	-1	2,508	-0.04%
2023/12/11	0	0.00	4	22.46	22.50	-4	2,520	-0.16%
2023/12/08	3	23.08	1	23.15	23.25	2	2,458	0.08%
2023/12/07	4	23.61	0	0.00	23.15	4	2,432	0.16%
2023/12/04	0	0.00	17	23.06	22.80	-17	2,364	-0.72%
2023/11/29	0	0.00	5	23.00	23.00	-5	2,359	-0.21%
2023/11/28	0	0.00	1	22.85	22.80	-1	2,367	-0.04%
2023/11/27	0	0.00	4	23.03	22.90	-4	2,364	-0.17%
2023/11/24	5	23.20	0	0.00	23.15	5	2,370	0.21%
2023/11/22	3	23.85	6	23.85	23.75	-3	2,369	-0.13%
2023/11/21	8	24.24	18	23.58	23.45	-10	2,401	-0.42%
2023/11/20	0	0.00	2	22.30	22.95	-2	2,242	-0.09%
2023/11/17	2	22.10	0	0.00	22.20	2	2,226	0.09%
2023/11/15	0	0.00	15	21.85	21.70	-15	2,240	-0.67%
2023/11/14	4	22.00	0	0.00	22.00	4	2,225	0.18%
2023/11/13	0	0.00	1	21.85	21.80	-1	2,212	-0.05%
2023/11/07	15	23.25	0	0.00	23.10	15	2,191	0.68%
2023/11/06	4	23.30	1	23.70	23.25	3	2,188	0.14%
2023/11/01	2	22.70	0	0.00	22.30	2	2,096	0.10%
2023/10/31	4	23.08	1	23.50	22.90	3	2,067	0.15%
2023/10/23	0	0.00	1	21.80	21.55	-1	2,014	-0.05%
2023/10/20	3	22.23	0	0.00	22.00	3	2,004	0.15%
2023/10/13	3	23.18	3	22.95	23.15	0	1,913	0.00%
2023/10/05	0	0.00	2	22.30	22.30	-2	1,969	-0.10%
2023/09/25	8	22.77	0	0.00	22.40	8	2,081	0.38%
2023/09/21	0	0.00	5	21.90	22.00	-5	2,058	-0.24%
2023/09/20	5	22.20	5	22.27	22.25	0	2,069	0.00%
2023/09/19	5	22.55	5	22.80	22.45	0	2,081	0.00%
2023/09/18	1	22.60	0	0.00	22.60	1	2,034	0.05%
2023/09/15	1	22.45	5	22.50	22.55	-4	2,029	-0.20%
2023/09/14	5	22.24	0	0.00	22.45	5	2,010	0.25%
2023/09/12	5	21.70	0	0.00	21.45	5	2,010	0.25%
2023/09/11	5	21.45	0	0.00	21.45	5	2,021	0.25%
2023/09/05	5	22.30	5	22.11	22.10	0	2,117	0.00%
2023/09/04	6	22.02	6	21.92	22.10	0	2,135	0.00%
2023/09/01	5	22.35	0	0.00	22.25	5	2,149	0.23%
2023/08/23	1	21.10	0	0.00	21.10	1	2,040	0.05%
2023/08/22	0	0.00	5	20.70	20.80	-5	2,026	-0.25%
2023/08/17	5	20.30	0	0.00	20.25	5	2,019	0.25%
2023/08/16	0	0.00	1	20.10	20.00	-1	2,031	-0.05%
2023/08/15	0	0.00	2	19.85	19.85	-2	2,043	-0.10%
2023/08/14	2	19.30	0	0.00	19.15	2	2,041	0.10%
2023/08/01	1	22.10	1	22.00	21.50	0	2,151	0.00%
2023/07/24	0	0.00	1	20.50	20.45	-1	2,051	-0.05%
2023/07/19	0.1	21.30	0	0.00	21.00	0.1	2,075	0.00%
2023/07/17	2	22.38	1	22.65	22.15	1	2,103	0.05%
2023/07/14	3	22.02	3	21.63	21.85	0	2,105	0.00%
2023/07/12	0.1	21.00	2	21.18	20.85	-1.9	2,279	-0.08%
2023/07/11	0.1	21.55	50	21.48	21.35	-49.9	2,271	-2.20%
2023/07/07	2	21.50	0	0.00	21.70	2	2,275	0.09%
2023/07/03	2	22.48	0	0.00	22.60	2	2,235	0.09%
2023/06/16	1	22.60	0	0.00	22.35	1	2,293	0.04%
2023/06/13	1	22.00	0	0.00	22.00	1	2,338	0.04%
2023/06/12	0.1	22.50	0	0.00	22.20	0.1	2,321	0.00%
2023/06/09	1	23.90	1	24.05	23.80	0	2,222	0.00%
2023/06/07	0	0.00	2	23.80	23.50	-2	2,221	-0.09%
2023/06/05	1	23.70	1	23.90	23.60	0	2,261	0.00%
2023/06/01	0	0.00	5	23.14	23.20	-5	2,250	-0.22%
2023/05/31	0	0.00	1	22.80	22.80	-1	2,218	-0.05%
2023/05/30	0	0.00	1	22.60	22.70	-1	2,209	-0.05%
2023/05/26	0	0.00	1	21.95	21.90	-1	2,204	-0.05%
2023/05/23	0	0.00	1	22.60	22.40	-1	2,264	-0.04%
2023/05/19	0	0.00	1	22.20	22.05	-1	2,430	-0.04%
2023/05/15	5	22.22	1	21.95	21.80	4	2,467	0.16%
2023/05/09	5	22.06	0	0.00	21.80	5	2,457	0.20%
2023/04/26	0	0.00	2	22.43	22.40	-2	2,644	-0.08%
2023/04/25	0.1	22.60	0	0.00	22.45	0.1	2,636	0.00%
2023/04/21	0.1	23.30	0	0.00	23.00	0.1	2,631	0.00%
2023/04/20	0	0.00	2	24.00	23.80	-2	2,619	-0.08%
2023/04/18	57	24.29	8	24.66	24.50	49	2,526	1.94%
2023/04/17	2	23.70	0	0.00	23.60	2	2,306	0.09%
2023/04/14	1	23.35	3	23.55	23.40	-2	2,294	-0.09%
2023/04/13	0	0.00	1	22.90	22.90	-1	2,260	-0.04%
2023/04/12	0	0.00	1	22.90	23.00	-1	2,249	-0.04%
2023/04/11	1	22.95	0	0.00	22.95	1	2,246	0.04%
2023/04/10	0	0.00	1	23.10	23.00	-1	2,259	-0.04%
2023/03/30	1	23.45	1	23.55	23.45	0	2,280	0.00%
2023/03/29	0	0.00	2	23.55	23.45	-2	2,289	-0.09%
2023/03/27	16	23.63	16	23.50	23.45	0	2,331	0.00%
2023/03/24	0	0.00	2	23.45	23.50	-2	2,355	-0.08%
2023/03/10	0.1	24.30	0	0.00	24.20	0.1	3,564	0.00%
2023/03/09	2	24.80	1	25.30	24.65	1	3,713	0.03%
2023/03/08	0	0.00	2	25.00	25.00	-2	4,068	-0.05%
2023/02/24	0	0.00	15	24.10	24.05	-15	4,416	-0.34%
2023/02/23	0.1	24.35	0	0.00	24.25	0.1	4,426	0.00%
2023/02/21	3	24.95	0	0.00	24.60	3	4,469	0.07%
2023/02/20	2	25.05	1	25.45	25.00	1	4,490	0.02%
2023/02/17	4	24.75	4	24.83	24.95	0	4,483	0.00%
2023/02/10	0.1	23.80	3	24.17	23.75	-2.9	4,675	-0.06%
2023/02/08	0	0.00	2	24.50	24.60	-2	4,713	-0.04%
2023/02/07	1	24.70	0	0.00	24.70	1	4,705	0.02%
2023/02/03	4	24.80	0	0.00	24.60	4	4,728	0.08%
2023/02/02	3	24.65	20	24.52	24.65	-17	4,694	-0.36%
2023/02/01	1	23.95	0	0.00	24.10	1	4,643	0.02%
2023/01/31	0	0.00	2	24.08	24.25	-2	4,681	-0.04%
2023/01/30	0	0.00	1	23.70	23.95	-1	4,717	-0.02%
2023/01/13	0	23.25	0	0.00	23.05	0	4,834	0.00%
2023/01/12	6	23.58	1	23.95	23.35	5	4,897	0.10%
2023/01/11	1	23.70	0	0.00	23.60	1	4,947	0.02%
2023/01/10	1	23.85	4	24.08	24.05	-3	4,995	-0.06%
2023/01/05	5	23.45	0	0.00	23.40	5	5,207	0.10%
2023/01/04	1	23.80	0	0.00	23.50	1	5,265	0.02%
2022/12/23	0	0.00	4	23.50	23.55	-4	5,733	-0.07%
2022/12/20	0.1	23.30	1	23.00	23.05	-0.9	6,016	-0.01%
2022/12/19	1	23.95	0	0.00	23.85	1	6,176	0.02%
2022/12/16	5	24.35	0	0.00	24.20	5	6,279	0.08%
2022/12/13	8	24.88	0	0.00	24.70	8	6,413	0.12%
2022/12/12	6	25.05	3	25.05	25.10	3	6,466	0.05%
2022/12/09	12	25.71	10	25.91	25.55	2	6,472	0.03%
2022/12/08	3	26.22	3	26.25	26.10	0	6,498	0.00%
2022/12/07	31	26.28	11	26.31	26.10	20	6,523	0.31%
2022/12/06	3	25.73	2	25.73	25.70	1	6,357	0.02%
2022/12/05	7	25.61	2	25.30	25.90	5	6,463	0.08%
2022/12/02	1	25.55	6	25.71	25.40	-5	6,428	-0.08%
2022/12/01	6	24.67	3	24.77	24.75	3	6,369	0.05%
2022/11/30	10	25.41	4	25.66	25.15	6	6,470	0.09%
2022/11/29	9	24.33	2	24.80	24.55	7	6,422	0.11%
2022/11/25	1	23.00	0	0.00	22.75	1	6,838	0.01%
2022/11/24	0	0.00	4	23.00	23.00	-4	7,035	-0.06%
2022/11/22	2	22.93	0	0.00	22.85	2	7,362	0.03%
2022/11/10	0	0.00	1	23.20	22.65	-1	8,348	-0.01%
2022/11/09	0	0.00	40	23.35	23.05	-40	8,459	-0.47%
2022/11/08	0	0.00	10	23.45	23.05	-10	8,549	-0.12%
2022/11/07	58	23.30	21	23.00	23.10	37	8,797	0.42%
2022/11/01	20	22.30	0	0.00	22.30	20	10,213	0.20%
2022/10/31	0	0.00	2	21.85	21.85	-2	10,701	-0.02%
2022/10/28	0.1	21.55	0	0.00	21.45	0.1	11,055	0.00%
2022/10/25	3	22.00	0	0.00	21.45	3	11,592	0.03%
2022/10/24	1	22.35	0	0.00	22.25	1	11,799	0.01%
2022/10/21	1	22.50	0	0.00	22.25	1	12,209	0.01%
2022/10/20	1	22.65	0	0.00	22.75	1	12,979	0.01%
2022/10/17	0	0.00	20	23.19	24.05	-20	14,386	-0.14%
2022/10/13	0	0.00	3	23.85	22.70	-3	15,015	-0.02%
2022/10/11	22	24.10	0	0.00	24.05	22	15,294	0.14%
2022/09/29	0	0.00	1	23.60	23.15	-1	18,887	-0.01%
2022/09/28	4.1	23.10	1	24.00	22.55	3.1	18,959	0.02%
2022/09/27	0	0.00	9	24.05	24.10	-9	19,231	-0.05%
2022/09/26	1.1	23.51	5	25.24	23.40	-3.9	19,389	-0.02%
2022/09/23	5	25.88	0	0.00	25.60	5	19,379	0.03%
2022/09/22	0	0.00	1	27.15	27.05	-1	19,575	-0.01%
2022/09/21	2	27.08	1	27.35	27.00	1	19,924	0.01%
2022/09/20	1	27.15	1	27.90	27.15	0	19,970	0.00%
2022/09/19	4.1	26.95	0	0.00	26.85	4.1	20,072	0.02%
2022/09/16	4.1	27.79	0	0.00	27.45	4.1	19,990	0.02%
2022/09/15	4	28.45	0	0.00	28.05	4	19,867	0.02%
2022/09/14	1	28.75	4	28.69	28.90	-3	19,746	-0.02%
2022/09/13	0	0.00	5	29.71	29.70	-5	19,672	-0.03%
2022/09/12	5	29.38	5.2	29.53	29.55	-0.2	19,555	0.00%
2022/09/08	3	27.60	1	28.00	28.00	2	19,307	0.01%
2022/09/07	1	27.40	2	27.80	27.20	-1	19,351	-0.01%
2022/09/06	5	28.19	1	29.95	27.85	4	19,577	0.02%
2022/09/05	13	30.58	11	30.29	29.60	2	19,960	0.01%
2022/09/02	10	30.45	14	30.31	30.50	-4	19,750	-0.02%
2022/09/01	2	29.25	2.2	29.37	29.30	-0.2	19,229	0.00%
2022/08/31	2.1	29.95	3	29.68	29.95	-0.9	19,040	0.00%
2022/08/30	1	29.85	1	29.30	29.30	0	18,818	0.00%
2022/08/29	0	0.00	1	27.95	27.90	-1	18,584	-0.01%
2022/08/26	2	29.30	16	29.07	29.25	-14	18,481	-0.08%
2022/08/24	6	28.35	3	28.15	28.40	3	18,270	0.02%
2022/08/23	12	28.13	6	27.87	28.40	6	18,276	0.03%
2022/08/22	4	27.04	1.2	27.37	27.00	2.8	17,966	0.02%
2022/08/19	4	27.58	1	28.00	27.75	3	17,874	0.02%
2022/08/18	1	27.85	1	28.15	27.95	0	17,775	0.00%
2022/08/17	6.1	28.05	12	27.80	27.75	-5.9	17,729	-0.03%
2022/08/16	3	29.10	1.4	29.49	28.65	1.6	17,734	0.01%
2022/08/15	2	29.25	1	29.50	29.20	1	17,597	0.01%
2022/08/12	6	28.85	4	29.09	29.05	2	17,470	0.01%
2022/08/11	8	30.33	4	29.80	29.80	4	17,157	0.02%
2022/08/09	13	31.38	31	31.33	31.35	-18	16,360	-0.11%
2022/08/08	1	30.95	8	31.22	30.80	-7	15,945	-0.04%
2022/08/05	1	31.00	5	31.09	31.00	-4	15,689	-0.03%
2022/08/04	2	29.98	6	29.70	29.90	-4	15,206	-0.03%
2022/08/03	4	30.24	4	29.79	29.00	0	14,855	0.00%
2022/08/02	1	30.00	0	0.00	30.35	1	14,539	0.01%
2022/08/01	2	30.60	1	30.65	30.60	1	14,386	0.01%
2022/07/29	1	30.50	3	30.72	30.35	-2	14,196	-0.01%
2022/07/28	3	31.10	1	31.40	30.60	2	13,967	0.01%
2022/07/27	18	30.87	13	31.07	31.20	5	13,619	0.04%
2022/07/26	4	29.65	5	29.74	29.70	-1	12,809	-0.01%
2022/07/25	2	29.53	4	29.64	29.90	-2	12,582	-0.02%
2022/07/22	25	30.43	22	30.48	30.15	3	12,304	0.02%
2022/07/21	0	0.00	4.2	28.99	29.60	-4.2	11,279	-0.04%
2022/07/20	6	27.83	5	27.80	27.50	1	10,726	0.01%
2022/07/19	2	28.30	1	27.90	27.90	1	10,554	0.01%
2022/07/18	1	28.45	18	29.08	28.55	-17	10,361	-0.16%
2022/07/15	16	28.74	15	28.90	28.55	1	10,133	0.01%
2022/07/14	2	28.43	3	28.33	28.80	-1	9,710	-0.01%
2022/07/13	7	28.33	6.2	28.12	27.50	0.8	9,122	0.01%
2022/07/12	4	26.99	1	27.40	26.95	3	8,654	0.03%
2022/07/11	4.2	27.70	39	28.07	28.10	-34.8	8,281	-0.42%
2022/07/08	11	27.07	7	27.24	26.45	4	7,315	0.05%
2022/07/07	1	25.70	1	25.95	26.95	0	6,512	0.00%
2022/07/06	1	26.10	1	25.35	24.80	0	6,230	0.00%
2022/07/05	2	26.20	2	26.55	26.60	0	6,221	0.00%
2022/07/04	1	25.10	1	26.15	25.85	0	5,918	0.00%
2022/06/30	9	27.12	6	27.13	27.50	3	5,749	0.05%
2022/06/29	5	27.25	6	27.53	27.30	-1	5,499	-0.02%
2022/06/28	0	0.00	1	25.20	25.50	-1	5,168	-0.02%
2022/06/27	0	0.00	2	25.75	25.60	-2	5,313	-0.04%
2022/06/23	3	23.00	0	0.00	23.10	3	5,819	0.05%
2022/06/22	0	0.00	1	23.25	23.10	-1	6,728	-0.01%
2022/06/20	0.1	22.85	0	0.00	22.50	0.1	6,925	0.00%
2022/06/16	3.1	25.32	3	24.25	24.05	0.1	6,932	0.00%
2022/06/15	2	26.03	3	26.05	25.50	-1	6,967	-0.01%
2022/06/14	3	25.50	2	25.93	26.00	1	6,608	0.02%
2022/06/13	1	24.35	0	0.00	24.20	1	5,973	0.02%
2022/06/09	2	23.90	0	0.00	23.70	2	5,866	0.03%
2022/06/08	0	0.00	1	23.80	23.70	-1	5,857	-0.02%
2022/06/06	1	23.35	0	0.00	23.40	1	5,892	0.02%
2022/06/02	0	0.00	1	23.70	23.35	-1	5,955	-0.02%
2022/06/01	2	23.60	1	23.65	23.40	1	6,004	0.02%
2022/05/27	1	22.50	0	0.00	22.45	1	6,273	0.02%
2022/05/25	0	0.00	7	22.33	22.25	-7	6,432	-0.11%
2022/05/24	1	23.40	1	22.90	22.60	0	6,461	0.00%
2022/05/12	1	21.35	0	0.00	20.65	1	6,467	0.02%
2022/05/09	0	0.00	1	21.80	21.55	-1	6,491	-0.02%
2022/05/06	1	22.70	0	0.00	22.65	1	6,529	0.02%
2022/04/29	0	0.00	10	23.01	22.60	-10	6,675	-0.15%
2022/04/26	0	0.00	1	23.00	22.85	-1	6,792	-0.01%
2022/04/25	6	22.93	0	0.00	22.85	6	6,872	0.09%
2022/04/15	0	0.00	3	24.35	23.80	-3	7,321	-0.04%
2022/04/12	3	24.40	1	24.15	24.25	2	7,979	0.03%
2022/04/11	4	25.28	4	25.50	24.50	0	8,023	0.00%
2022/04/08	1	27.10	2	26.58	26.55	-1	8,003	-0.01%
2022/04/07	1	27.55	1	27.75	26.50	0	8,048	0.00%
2022/04/06	0	0.00	3	27.00	26.80	-3	8,024	-0.04%
2022/04/01	2	26.85	24	27.17	26.85	-22	8,296	-0.27%
2022/03/31	10	27.50	1	27.75	27.55	9	9,024	0.10%
2022/03/30	36	27.95	27	28.05	27.90	9	9,118	0.10%
2022/03/29	25	27.90	0	0.00	27.45	25	9,234	0.27%
2022/03/28	15	27.88	12	28.05	28.10	3	9,040	0.03%
2022/03/25	21	27.22	28.6	28.48	28.95	-7.6	8,634	-0.09%
2022/03/24	3	26.50	6	26.35	26.35	-3	7,765	-0.04%
2022/03/23	5	25.55	0	0.00	25.75	5	7,647	0.07%
2022/03/22	1	25.55	5	26.00	26.05	-4	7,763	-0.05%
2022/03/21	5	25.45	0	0.00	25.50	5	7,834	0.06%
2022/03/18	0	0.00	1	26.00	26.15	-1	8,041	-0.01%
2022/03/15	1	23.85	0	0.00	23.75	1	8,442	0.01%
2022/03/14	1	24.70	0	0.00	24.40	1	8,833	0.01%
2022/03/08	1	23.80	2	23.05	23.05	-1	10,186	-0.01%
2022/03/04	1	25.25	1	25.15	25.15	0	11,040	0.00%
2022/03/02	17	26.48	11	26.26	26.25	6	11,967	0.05%
2022/02/24	2	24.45	0	0.00	23.95	2	13,372	0.01%
2022/02/23	0	25.40	1	25.15	25.40	-1	13,910	-0.01%
2022/02/22	1.2	24.75	0	0.00	25.00	1.2	15,063	0.01%
2022/02/18	0	0.00	10	26.10	26.15	-10	17,013	-0.06%
2022/02/17	10	26.10	0	0.00	26.20	10	18,944	0.05%
2022/02/16	3	25.80	1	25.85	25.85	2	19,543	0.01%
2022/02/15	0	0.00	2	25.70	25.55	-2	21,328	-0.01%
2022/02/11	4	26.75	3	26.82	26.80	1	23,842	0.00%
2022/02/09	0	0.00	1	27.55	27.70	-1	25,234	0.00%
2022/02/08	3	27.12	0	0.00	27.50	3	26,542	0.01%
2022/02/07	2	26.23	5	26.53	27.05	-3	27,369	-0.01%
2022/01/26	1	25.60	0	0.00	25.25	1	27,816	0.00%
2022/01/25	2	25.75	0	0.00	25.45	2	28,722	0.01%
2022/01/24	5	26.00	0	0.00	26.20	5	29,461	0.02%
2022/01/21	1	26.45	0	0.00	26.45	1	30,488	0.00%
2022/01/20	0	0.00	1	27.10	27.20	-1	32,445	0.00%
2022/01/19	2	27.25	9	27.58	27.50	-7	33,339	-0.02%
2022/01/18	2	28.05	1	27.80	27.55	1	34,890	0.00%
2022/01/17	3	27.27	3	27.40	27.80	0	36,235	0.00%
2022/01/14	20	26.69	6	26.63	26.50	14	36,526	0.04%
2022/01/13	1	27.00	2	27.30	27.30	-1	36,578	0.00%
2022/01/12	1	28.00	7	27.93	27.40	-6	36,593	-0.02%
2022/01/11	5.2	27.81	1	27.30	27.30	4.2	36,558	0.01%
2022/01/10	5	28.73	2	28.45	28.70	3	36,497	0.01%
2022/01/07	12	29.45	6	29.35	29.25	6	36,438	0.02%
2022/01/06	2	30.33	0	0.00	30.40	2	36,348	0.01%
2022/01/05	43	31.70	36	31.04	30.65	7	36,375	0.02%
2022/01/04	0	0.00	2	30.05	30.30	-2	35,914	-0.01%
2022/01/03	5	31.12	10	30.80	30.40	-5	35,884	-0.01%
2021/12/30	1	31.10	1	31.45	31.05	0	35,890	0.00%
2021/12/29	2	31.95	0	0.00	31.85	2	36,056	0.01%
2021/12/28	14	31.94	5.1	31.89	31.85	8.9	35,959	0.02%
2021/12/27	22	32.66	34	32.49	32.95	-12	35,902	-0.03%
2021/12/24	7.2	30.70	2	30.48	30.70	5.2	35,490	0.01%
2021/12/23	5	30.95	11	31.00	31.15	-6	36,100	-0.02%
2021/12/22	0	0.00	1	29.75	29.65	-1	36,070	0.00%
2021/12/17	1	30.00	7	29.84	29.65	-6	36,692	-0.02%
2021/12/16	3	30.80	0	0.00	30.60	3	36,586	0.01%
2021/12/14	4	30.21	20	29.65	29.75	-16	36,387	-0.04%
2021/12/13	22	31.63	4.2	30.77	31.10	17.8	36,091	0.05%
2021/12/10	2	31.00	13	30.83	30.70	-11	35,869	-0.03%
2021/12/09	9.2	32.37	4	31.53	31.35	5.2	35,725	0.01%
2021/12/08	18	31.87	6	32.70	31.60	12	35,462	0.03%
2021/12/07	2	31.48	1	32.30	31.45	1	35,048	0.00%
2021/12/06	9	31.30	29	31.27	31.45	-20	34,800	-0.06%
2021/12/03	23	31.17	24	31.91	31.95	-1	34,606	0.00%
2021/12/02	14	31.44	5	30.68	30.60	9	33,997	0.03%
2021/12/01	12	30.83	8	31.08	32.55	4	33,572	0.01%
2021/11/30	9	32.39	12	32.73	32.00	-3	32,999	-0.01%
2021/11/29	12.4	32.42	5	32.34	32.30	7.4	32,571	0.02%
2021/11/26	12	33.03	5	32.72	32.70	7	32,079	0.02%
2021/11/25	39	34.88	30	34.62	34.60	9	31,472	0.03%
2021/11/24	31	35.02	78	35.65	35.40	-47	30,990	-0.15%
2021/11/23	26	33.78	15	33.23	33.45	11	30,274	0.04%
2021/11/22	5	35.21	15	35.48	35.70	-10	29,436	-0.03%
2021/11/19	41	36.60	41	36.67	35.05	0	28,814	0.00%
2021/11/18	46	34.79	66	34.13	34.70	-20	27,690	-0.07%
2021/11/17	61	34.37	53.3	35.33	35.40	7.8	27,073	0.03%
2021/11/16	78.1	34.37	31.1	34.53	34.80	47	25,657	0.18%
2021/11/15	36	31.48	42	31.83	32.35	-6	23,694	-0.03%
2021/11/12	26	29.98	8.3	30.14	29.45	17.7	23,056	0.08%
2021/11/11	25	28.95	13.1	28.72	29.25	11.9	21,243	0.06%
2021/11/10	7	26.39	5	26.53	26.60	2	19,226	0.01%
2021/11/09	7	26.26	23	25.99	26.20	-16	18,704	-0.09%
2021/11/08	18	26.23	27	26.69	25.60	-9	18,129	-0.05%
2021/11/05	64	26.09	20	26.04	26.25	44	17,296	0.25%
2021/11/04	0	0.00	9	25.89	26.70	-9	15,966	-0.06%
2021/11/03	6	24.98	2	24.95	24.30	4	15,102	0.03%
2021/11/02	6	25.21	2	25.38	24.35	4	14,556	0.03%
2021/11/01	9	26.36	37	25.85	26.10	-28	13,727	-0.20%
2021/10/29	25.2	26.71	25.2	26.68	26.45	-0.1	12,922	0.00%
2021/10/28	61.1	25.96	48	26.00	25.55	13.1	11,857	0.11%
2021/10/27	21	23.69	31	23.66	24.75	-10	9,828	-0.10%
2021/10/26	32.5	23.46	16	23.78	22.50	16.5	8,927	0.18%
2021/10/25	26	22.12	23	22.76	22.95	3	7,357	0.04%
2021/10/22	0	0.00	5	20.90	20.90	-5	5,972	-0.08%
2021/10/21	4	19.35	0	0.00	19.00	4	5,701	0.07%
2021/10/20	10	19.30	10	19.30	19.30	0	5,876	0.00%
2021/10/13	0	0.00	3	17.67	17.95	-3	5,839	-0.05%
2021/10/06	1	19.65	150	19.61	18.15	-149	7,065	-2.11%	大賣/鉅額交易
2021/10/05	1	19.70	0	0.00	20.15	1	6,770	0.01%
2021/10/04	52	20.16	0	0.00	19.60	52	6,639	0.78%
2021/10/01	100	21.30	1	20.55	20.60	99	6,478	1.53%
2021/09/30	18	22.05	17	22.10	21.05	1	6,112	0.02%
2021/09/29	13	20.05	14	20.45	20.55	-1	5,329	-0.02%
2021/09/28	3	19.53	0	0.00	20.40	3	5,262	0.06%
2021/09/27	0	0.00	2	19.35	19.35	-2	4,844	-0.04%
2021/09/22	1	17.55	0	0.00	17.45	1	4,640	0.02%
2021/09/10	0	0.00	5	17.60	17.80	-5	5,072	-0.10%
2021/09/09	5	17.75	0	0.00	17.75	5	5,089	0.10%
2021/08/24	1	18.40	1	17.90	17.85	0	5,960	0.00%
2021/08/19	0	0.00	5	17.15	17.05	-5	5,921	-0.08%
2021/08/18	5	17.50	0	0.00	17.60	5	5,922	0.08%
2021/08/13	0	0.00	5	17.73	17.70	-5	5,920	-0.08%
2021/08/12	5	18.30	0	0.00	18.15	5	5,906	0.08%
2021/08/02	0	0.00	1	20.00	19.85	-1	5,937	-0.02%
2021/07/26	1	21.10	0	0.00	20.40	1	5,923	0.02%
2021/07/20	0	0.00	5	19.45	19.50	-5	5,607	-0.09%
2021/07/16	0	0.00	2	20.80	20.65	-2	5,637	-0.04%
2021/07/15	11	20.05	11	19.96	20.00	0	5,431	0.00%
2021/07/14	8	19.85	1	20.00	20.00	7	5,442	0.13%
2021/07/13	1	20.90	4	20.78	20.90	-3	5,386	-0.06%
2021/07/12	3	19.40	3	19.25	19.30	0	4,609	0.00%
2021/07/07	1	19.30	1	19.60	19.20	0	4,972	0.00%
2021/07/05	2	20.18	0	0.00	20.00	2	5,143	0.04%
2021/07/01	0	0.00	5	19.15	19.15	-5	4,957	-0.10%
2021/06/30	5	19.26	3	19.30	19.00	2	4,918	0.04%
2021/06/25	1	19.70	1	19.50	19.40	0	4,982	0.00%
2021/06/24	2	20.48	1	20.55	20.00	1	4,958	0.02%
2021/06/15	1	19.55	1	19.45	19.40	0	5,441	0.00%
2021/06/11	10	19.78	10	19.45	19.25	0	5,809	0.00%
2021/05/17	0	0.00	1	14.95	14.80	-1	6,622	-0.02%
2021/05/12	0	0.00	5	15.77	15.90	-5	7,015	-0.07%
2021/05/11	1	17.65	0	0.00	17.25	1	7,092	0.01%
2021/05/04	9	17.30	9	17.55	18.05	0	7,120	0.00%
2021/04/22	2	20.50	0	0.00	20.00	2	7,831	0.03%
2021/04/20	0	0.00	3	21.90	21.60	-3	8,442	-0.04%
2021/04/19	1	22.45	0	0.00	22.20	1	8,758	0.01%
2021/04/16	12	21.70	13	21.79	21.80	-1	8,760	-0.01%
2021/04/15	3	22.03	8	21.90	21.60	-5	8,747	-0.06%
2021/04/14	1	21.45	1	21.00	21.30	0	8,633	0.00%
2021/04/12	2	21.58	1	21.85	21.30	1	9,204	0.01%
2021/04/07	0	0.00	1	20.75	20.95	-1	9,533	-0.01%
2021/03/31	1	20.25	1	20.30	20.20	0	9,706	0.00%
2021/03/30	0	0.00	1	20.85	20.75	-1	9,703	-0.01%
2021/03/26	3	20.65	0	0.00	21.00	3	10,032	0.03%
2021/03/25	1	21.00	0	0.00	20.85	1	10,754	0.01%
2021/03/24	1	21.80	0	0.00	21.30	1	11,226	0.01%
2021/03/23	1	22.50	5	21.82	21.60	-4	11,161	-0.04%
2021/03/22	3	21.80	0	0.00	22.30	3	10,896	0.03%
2021/03/19	5	21.70	2	21.20	21.40	3	10,730	0.03%
2021/03/18	6	21.37	7	21.30	21.40	-1	10,726	-0.01%
2021/03/17	2	21.15	22	21.01	21.25	-20	10,571	-0.19%
2021/03/16	11	20.23	0	0.00	20.10	11	10,100	0.11%
2021/03/15	11	20.43	0	0.00	20.20	11	10,089	0.11%
2021/03/12	1	20.35	0	0.00	20.40	1	10,068	0.01%
2021/03/09	2	19.20	0	0.00	19.60	2	10,044	0.02%
2021/02/19	10	19.35	79	19.57	19.80	-69	9,540	-0.72%
2021/02/17	0	0.00	5	19.15	19.15	-5	9,199	-0.05%
2021/02/05	69	19.17	0	0.00	19.05	69	9,172	0.75%
2021/02/03	8	19.30	6	19.43	19.40	2	9,054	0.02%
2021/02/02	3	18.77	0	0.00	18.80	3	8,707	0.03%
2021/01/29	0	0.00	1	18.05	17.60	-1	8,518	-0.01%
2021/01/25	1	18.65	0	0.00	18.60	1	8,325	0.01%
2021/01/22	0	0.00	9	18.91	18.85	-9	8,259	-0.11%
2021/01/21	4	18.95	0	0.00	18.85	4	8,185	0.05%
2021/01/19	4	21.05	12	20.69	20.50	-8	7,888	-0.10%
2021/01/18	11	19.59	10	19.90	19.95	1	7,524	0.01%
2021/01/15	18	20.11	17	20.34	20.00	1	7,421	0.01%
2021/01/14	0	0.00	17	20.81	20.55	-17	7,224	-0.24%
2021/01/13	28	20.75	34	20.71	20.45	-6	6,862	-0.09%
2021/01/12	19	19.73	21.1	19.59	19.80	-2.1	6,362	-0.03%
2021/01/11	6.1	18.97	10	19.40	19.40	-4	5,948	-0.07%
2021/01/08	10	18.75	2	18.85	18.25	8	5,729	0.14%
2021/01/07	0	0.00	1	19.40	18.95	-1	5,633	-0.02%
2021/01/06	14	20.34	2	19.95	19.10	12	5,543	0.22%
2021/01/05	4	19.99	10	20.20	19.85	-6	5,189	-0.12%
2021/01/04	17	19.24	20	19.48	19.90	-3	4,674	-0.06%
2020/12/31	0	0.00	1	18.10	18.10	-1	4,130	-0.02%
2020/12/29	5	18.15	0	0.00	18.00	5	4,015	0.12%
2020/12/28	3	18.20	5	18.40	18.05	-2	3,955	-0.05%
2020/12/25	6	18.22	0	0.00	18.25	6	3,868	0.16%
2020/12/24	0	0.00	6	17.84	17.85	-6	3,685	-0.16%
2020/12/23	7	17.91	2	17.60	17.60	5	3,600	0.14%
2020/12/22	0	0.00	7	17.88	17.50	-7	3,445	-0.20%
2020/12/21	16	18.56	13	18.60	18.60	3	3,207	0.09%
2020/12/18	10	17.29	10	17.51	17.90	0	2,442	0.00%
2020/12/17	0	0.00	5	16.25	16.30	-5	1,906	-0.26%
2020/12/16	5	16.40	0	0.00	16.15	5	1,884	0.27%
2020/12/11	1	16.05	2	16.50	16.15	-1	1,686	-0.06%
2020/12/10	0	0.00	5	16.20	16.05	-5	1,636	-0.31%
2020/12/09	5	16.35	0	0.00	16.30	5	1,597	0.31%
2020/12/07	0	0.00	27	16.73	16.70	-27	1,556	-1.73%
2020/12/04	0	0.00	10	15.85	15.95	-10	1,311	-0.76%
2020/12/03	10	15.75	0	0.00	15.60	10	1,294	0.77%
2020/11/26	5	15.49	0	0.00	15.45	5	1,344	0.37%
2020/11/13	0	0.00	20	14.70	14.75	-20	1,318	-1.52%
2020/11/09	0	0.00	15	14.20	14.20	-15	1,291	-1.16%
2020/10/27	0	0.00	5	14.40	14.40	-5	1,429	-0.35%
2020/10/23	0	0.00	10	14.35	14.55	-10	1,445	-0.69%
2020/10/22	5	14.32	0	0.00	14.30	5	1,473	0.34%
2020/10/20	0	0.00	5	14.20	14.35	-5	1,487	-0.34%
2020/10/19	10	14.30	0	0.00	14.25	10	1,528	0.65%
2020/10/15	5	14.13	0	0.00	14.05	5	1,581	0.32%
2020/09/29	0	0.00	5	14.15	14.15	-5	1,719	-0.29%
2020/09/25	7	14.03	0	0.00	13.90	7	1,804	0.39%
2020/09/14	0	0.00	2	15.25	15.30	-2	2,670	-0.07%
2020/09/04	0	0.00	5	15.20	15.55	-5	2,539	-0.20%
2020/09/03	5	15.55	0	0.00	15.35	5	2,493	0.20%
2020/08/20	4	14.13	0	0.00	13.95	4	2,341	0.17%
2020/08/11	1	14.90	0	0.00	14.80	1	2,282	0.04%
2020/08/10	1	15.10	40	15.07	15.05	-39	2,282	-1.71%
2020/08/06	0	0.00	5	15.20	15.20	-5	2,372	-0.21%
2020/08/05	1	15.10	2	15.20	15.20	-1	2,386	-0.04%
2020/08/04	2	15.10	0	0.00	15.15	2	2,416	0.08%
2020/07/31	5	15.09	0	0.00	15.10	5	2,411	0.21%
2020/07/27	2	14.65	0	0.00	14.70	2	2,406	0.08%
2020/07/17	2	15.00	0	0.00	14.95	2	2,497	0.08%
2020/07/15	2	15.15	0	0.00	15.15	2	2,548	0.08%
2020/07/14	2	15.45	0	0.00	15.40	2	2,550	0.08%
2020/07/13	2	15.65	0	0.00	15.65	2	2,543	0.08%
2020/07/09	0	0.00	3	16.30	16.10	-3	2,538	-0.12%
2020/07/03	0	0.00	1	16.15	16.35	-1	2,481	-0.04%
2020/07/02	0	0.00	1	16.50	16.35	-1	2,474	-0.04%
2020/07/01	47	17.08	4	16.90	16.90	43	2,384	1.80%
2020/05/14	15	15.28	15	15.18	14.80	0	1,902	0.00%
2020/04/30	14	14.89	14	14.89	14.90	0	1,726	0.00%
2020/04/28	0	0.00	5	14.75	14.80	-5	1,710	-0.29%
2020/04/20	0	0.00	3	14.10	13.75	-3	1,598	-0.19%
2020/04/17	0	0.00	5	13.80	13.60	-5	1,555	-0.32%
2020/04/13	0	0.00	7	13.18	13.05	-7	1,563	-0.45%
2020/04/09	0	0.00	5	13.05	13.10	-5	1,608	-0.31%
2020/04/08	0	0.00	5	13.40	13.35	-5	1,598	-0.31%
2020/04/07	5	12.40	0	0.00	12.85	5	1,548	0.32%
2020/03/31	0	0.00	5	12.05	11.85	-5	1,540	-0.32%
2020/03/30	5	11.80	0	0.00	12.10	5	1,704	0.29%
2020/03/20	0	0.00	1	10.70	11.20	-1	1,685	-0.06%
2020/03/19	0	0.00	1	10.35	10.20	-1	1,698	-0.06%
2020/03/18	0	0.00	6	11.47	11.30	-6	1,673	-0.36%
2020/03/13	1	12.75	0	0.00	13.05	1	1,652	0.06%
2020/03/12	1	14.05	0	0.00	14.00	1	1,630	0.06%
2020/03/10	1	13.80	0	0.00	14.40	1	1,505	0.07%
2020/02/12	1	15.80	0	0.00	15.80	1	2,729	0.04%
2020/01/31	1	15.40	0	0.00	15.50	1	2,843	0.04%
2020/01/30	5	16.08	0	0.00	15.80	5	2,880	0.17%
2020/01/16	0	0.00	9	18.06	17.90	-9	2,890	-0.31%
2020/01/10	5	17.20	0	0.00	17.15	5	3,083	0.16%
2020/01/09	4	17.18	0	0.00	17.15	4	3,242	0.12%
2020/01/06	1	17.80	5	17.80	17.80	-4	3,264	-0.12%
2020/01/03	11	18.29	0	0.00	18.15	11	3,333	0.33%
2019/12/26	12	18.43	11	18.35	18.30	1	3,522	0.03%
2019/12/25	0	0.00	1	18.60	18.45	-1	3,685	-0.03%
2019/12/18	10	18.40	12	18.37	18.35	-2	5,789	-0.03%
2019/12/16	1	18.25	0	0.00	18.20	1	5,758	0.02%
2019/12/10	0	0.00	1	18.65	18.40	-1	5,721	-0.02%
2019/12/09	1	18.45	0	0.00	18.50	1	5,704	0.02%
2019/12/02	2	17.73	0	0.00	17.80	2	5,714	0.03%
2019/11/27	0	0.00	2	18.68	18.65	-2	5,695	-0.04%
2019/11/26	1	18.75	0	0.00	18.55	1	5,662	0.02%
2019/11/22	8	18.85	7	19.00	19.05	1	5,606	0.02%
2019/11/19	21	18.76	20	18.63	18.65	1	5,477	0.02%
2019/11/18	43	19.10	44	19.00	18.90	-1	5,440	-0.02%
2019/11/15	5	18.60	9	18.72	18.60	-4	5,005	-0.08%
2019/11/14	3	18.70	2	18.75	19.00	1	4,816	0.02%
2019/11/13	0	0.00	1	17.50	17.30	-1	4,538	-0.02%
2019/11/11	3	17.42	1	17.30	17.05	2	4,518	0.04%
2019/11/05	1	18.40	0	0.00	18.30	1	4,433	0.02%
2019/11/04	3	18.50	0	0.00	18.50	3	4,418	0.07%
2019/11/01	0	0.00	0.1	18.60	18.65	-0.1	4,386	0.00%
2019/10/29	15	18.58	15	18.22	18.15	0	4,289	0.00%
2019/10/28	0	0.00	1	18.15	18.15	-1	4,241	-0.02%
2019/10/25	10	18.30	0	0.00	18.15	10	4,234	0.24%
2019/10/22	1	18.65	0	0.00	18.55	1	4,186	0.02%
2019/10/17	6	18.60	1	18.65	18.60	5	4,066	0.12%
2019/10/15	1	17.50	1	17.60	17.50	0	3,894	0.00%
2019/10/14	0	0.00	2	17.90	17.90	-2	3,870	-0.05%
2019/10/02	1	17.90	0	0.00	18.30	1	3,671	0.03%
2019/10/01	26	18.49	22	18.40	18.40	4	3,577	0.11%
2019/09/27	9	18.34	9	18.31	18.30	0	3,412	0.00%
2019/09/26	6	19.43	7	19.22	19.15	-1	3,233	-0.03%
2019/09/25	25	18.16	29	18.27	19.25	-4	2,502	-0.16%
2019/09/24	0	0.00	5.1	17.31	17.50	-5.1	1,262	-0.41%
2019/09/04	2	15.95	0	0.00	15.90	2	1,034	0.19%
2019/08/08	0	0.00	1	14.50	14.65	-1	1,047	-0.10%
2019/07/19	5	15.85	5	15.80	15.75	0	1,003	0.00%
2019/07/18	0	0.00	5	15.45	15.45	-5	953	-0.52%
2019/07/15	5	16.00	3	15.70	15.85	2	996	0.20%
2019/07/12	0	0.00	2	15.85	15.80	-2	1,068	-0.19%
2019/06/11	0	0.00	2	15.60	15.25	-2	2,142	-0.09%
2019/05/22	1	14.75	0	0.00	14.75	1	2,115	0.05%
2019/05/16	1	14.50	0	0.00	14.35	1	2,071	0.05%
2019/05/15	2	14.65	0	0.00	14.55	2	2,070	0.10%
2019/05/13	2	14.85	0	0.00	14.50	2	2,125	0.09%
2019/05/09	1	15.75	0	0.00	15.30	1	2,116	0.05%
2019/05/06	1.1	16.04	0	0.00	16.00	1.1	2,113	0.05%
2019/05/02	1	16.50	0	0.00	16.65	1	2,094	0.05%
2019/04/29	3	16.47	0	0.00	16.35	3	2,081	0.14%
2019/04/26	0	0.00	4	16.85	16.70	-4	2,069	-0.19%
2019/04/25	1	16.85	0	0.00	17.00	1	2,070	0.05%
2019/04/23	1	17.05	0	0.00	17.05	1	2,056	0.05%
2019/04/22	3	17.35	0	0.00	17.30	3	2,035	0.15%
2019/04/19	1	17.35	0	0.00	17.25	1	2,023	0.05%
2019/04/18	2	17.28	1	17.45	17.25	1	1,996	0.05%
2019/04/17	0	0.00	4	17.80	17.70	-4	1,896	-0.21%
2019/04/16	0	0.00	5	17.48	18.20	-5	1,729	-0.29%
2019/04/12	3	16.35	0	0.00	16.30	3	1,428	0.21%
2019/04/11	2	16.20	11	16.24	16.15	-9	1,426	-0.63%
2019/04/08	0	0.00	1	16.90	16.75	-1	1,403	-0.07%
2019/04/03	3	16.80	0	0.00	16.65	3	1,392	0.22%
2019/04/02	0	0.00	2	17.03	17.10	-2	1,350	-0.15%
2019/04/01	4	16.70	1	16.70	16.50	3	1,202	0.25%
2019/03/29	1	16.35	0	0.00	16.45	1	1,172	0.09%
2019/03/27	5	16.40	1	16.25	16.50	4	1,138	0.35%
2019/03/25	1	15.55	0	0.00	15.80	1	1,145	0.09%
2019/03/22	1	15.85	0	0.00	15.85	1	1,150	0.09%
2019/03/21	1	16.65	2	16.55	16.30	-1	1,144	-0.09%
2019/03/18	0	0.00	1	16.05	15.80	-1	1,207	-0.08%
2019/03/11	0	0.00	1	15.40	15.45	-1	1,479	-0.07%
2019/03/07	1	15.60	0	0.00	15.55	1	1,496	0.07%
2019/02/27	0	0.00	1	15.55	15.55	-1	1,485	-0.07%
2019/02/26	0	0.00	3	15.80	15.65	-3	1,524	-0.20%
2019/02/25	1	15.85	36	15.65	15.85	-35	1,540	-2.27%
2019/02/20	39	15.84	1	15.75	15.90	38	1,544	2.46%
2019/02/12	4	15.90	3	16.02	16.05	1	1,500	0.07%
2019/01/22	1	15.00	0	0.00	14.90	1	1,417	0.07%
2019/01/07	0	0.00	1	15.45	15.40	-1	1,425	-0.07%
2019/01/04	2	14.58	0	0.00	14.90	2	1,427	0.14%
2018/12/21	1	15.30	0	0.00	15.80	1	1,406	0.07%
2018/12/20	1	15.75	0	0.00	15.35	1	1,381	0.07%
2018/12/19	4	16.65	4	16.55	16.05	0	1,357	0.00%
2018/12/14	2	16.30	0	0.00	16.15	2	1,276	0.16%
2018/12/12	1	16.80	2	16.85	16.70	-1	1,227	-0.08%
2018/12/11	0	0.00	6	16.35	16.50	-6	1,092	-0.55%
2018/12/07	6	16.15	0	0.00	16.20	6	1,021	0.59%
2018/12/06	2	15.65	0	0.00	15.95	2	993	0.20%
2018/12/05	0	0.00	2	16.15	16.55	-2	945	-0.21%
2018/12/04	0	0.00	10	15.90	16.15	-10	769	-1.30%
2018/11/23	4	14.25	13	14.45	14.40	-9	655	-1.37%
2018/11/22	0	0.00	2	14.15	14.05	-2	617	-0.32%
2018/11/21	5	13.81	5	14.35	13.90	0	595	0.00%
2018/11/19	0	0.00	5	13.75	13.70	-5	560	-0.89%
2018/11/16	4	13.30	6	13.51	13.30	-2	553	-0.36%
2018/11/15	2	13.05	9	13.12	13.20	-7	541	-1.29%
2018/11/14	2	12.55	0	0.00	12.50	2	525	0.38%
2018/11/02	0	0.00	2	12.68	12.60	-2	547	-0.37%
2018/11/01	0	0.00	1	12.50	12.45	-1	540	-0.18%
2018/10/30	3	11.85	1	12.00	11.90	2	548	0.36%
2018/10/26	5	11.96	0	0.00	11.95	5	546	0.91%
2018/10/25	5	12.27	0	0.00	12.15	5	533	0.94%
2018/10/19	1	12.55	0	0.00	12.95	1	521	0.19%
2018/10/16	1	12.60	0	0.00	12.90	1	495	0.20%
2018/10/11	10	12.62	0	0.00	12.60	10	490	2.04%
2018/10/09	3	14.10	0	0.00	14.00	3	460	0.65%
2018/10/04	2	15.20	0	0.00	15.15	2	503	0.40%
2018/09/20	2	15.15	0	0.00	15.10	2	537	0.37%
2018/09/14	3	15.45	0	0.00	15.35	3	597	0.50%
2018/08/16	1	16.65	6	16.63	16.80	-5	1,234	-0.41%
2018/08/15	1	16.85	0	0.00	16.85	1	1,235	0.08%
2018/08/13	2	16.70	2	16.95	16.90	0	1,246	0.00%
2018/08/08	2	17.70	0	0.00	17.60	2	1,411	0.14%
2018/08/07	2	17.75	2	17.95	17.65	0	1,432	0.00%
2018/07/18	2	18.00	2	18.25	18.15	0	1,495	0.00%
2018/07/16	2	18.05	2	18.20	18.00	0	1,488	0.00%
2018/07/13	1	18.35	0	0.00	18.15	1	1,492	0.07%
2018/07/03	2	17.85	0	0.00	17.80	2	1,474	0.14%
2018/07/02	2	18.10	2	18.25	18.00	0	1,472	0.00%
2018/06/29	5	18.08	0	0.00	18.05	5	1,471	0.34%
2018/06/27	4	18.23	0	0.00	18.20	4	1,451	0.28%
2018/06/14	0	0.00	1	19.25	19.20	-1	1,347	-0.07%
2018/06/13	1	19.40	0	0.00	19.40	1	1,343	0.07%
2018/06/12	0	0.00	1	19.85	19.40	-1	1,340	-0.07%
2018/06/11	0	0.00	1	19.45	19.45	-1	1,310	-0.08%
2018/06/08	4	19.13	0	0.00	19.00	4	1,301	0.31%
2018/06/05	0	0.00	1	19.25	19.05	-1	1,386	-0.07%
2018/06/04	1	19.70	0	0.00	19.55	1	1,378	0.07%
2018/05/31	1	19.15	5	19.15	19.10	-4	1,327	-0.30%
2018/05/30	0	0.00	2	19.85	19.80	-2	1,287	-0.16%
2018/05/29	0	0.00	1	19.45	19.60	-1	1,187	-0.08%
2018/05/28	3	18.90	0	0.00	19.10	3	1,158	0.26%
2018/05/25	0	0.00	3	19.08	19.25	-3	1,132	-0.26%
2018/05/22	3	18.42	0	0.00	18.45	3	1,064	0.28%
2018/05/18	2	18.85	0	0.00	18.80	2	1,078	0.19%
2018/05/17	0	0.00	4	19.15	19.05	-4	1,073	-0.37%
2018/05/14	0	0.00	2	18.60	18.50	-2	998	-0.20%
2018/05/09	1	17.70	2	17.78	17.80	-1	1,053	-0.09%
2018/05/08	1	17.25	0	0.00	17.35	1	1,087	0.09%
2018/04/25	1	17.15	0	0.00	17.35	1	1,239	0.08%
2018/04/17	2	17.68	0	0.00	17.70	2	1,418	0.14%
2018/04/10	1	18.25	0	0.00	18.20	1	2,054	0.05%
2018/04/09	1	18.20	0	0.00	18.15	1	2,099	0.05%
2018/03/29	1	18.60	0	0.00	18.60	1	2,085	0.05%
2018/03/28	1	19.55	5	19.21	19.10	-4	2,073	-0.19%
2018/03/26	1	18.25	0	0.00	18.35	1	2,004	0.05%
2018/03/23	1	18.25	0	0.00	18.20	1	2,002	0.05%
2018/03/22	1	18.85	0	0.00	18.80	1	1,980	0.05%
2018/03/20	1	19.05	0	0.00	19.00	1	1,970	0.05%
2018/03/16	1	19.20	0	0.00	19.20	1	1,956	0.05%
2018/03/12	1	19.40	0	0.00	19.55	1	1,932	0.05%
2018/03/09	0	0.00	14	19.91	19.80	-14	1,918	-0.73%
2018/03/07	0	0.00	1	18.90	18.90	-1	1,820	-0.05%
2018/02/21	0	0.00	2	18.88	19.30	-2	1,857	-0.11%
2018/02/09	2	17.58	0	0.00	18.10	2	1,897	0.11%
2018/02/07	1	18.60	2	18.98	18.70	-1	1,881	-0.05%
2018/02/06	5	18.42	1	19.05	18.35	4	1,866	0.21%
2018/02/05	3	19.23	0	0.00	19.90	3	1,804	0.17%
2018/02/02	2	19.53	0	0.00	19.70	2	1,778	0.11%
2018/02/01	3	19.57	0	0.00	19.50	3	1,775	0.17%
2018/01/31	7	19.50	10	20.02	20.15	-3	1,733	-0.17%
2018/01/30	2	18.93	0	0.00	18.90	2	1,666	0.12%
2018/01/29	1	19.05	0	0.00	19.10	1	1,674	0.06%
2018/01/26	2	19.00	0	0.00	18.95	2	1,668	0.12%
2018/01/25	2	19.50	0	0.00	19.25	2	1,642	0.12%
2018/01/23	2	19.68	0	0.00	19.65	2	1,627	0.12%
2018/01/18	5	20.10	0	0.00	20.00	5	1,583	0.32%
2018/01/16	0	0.00	5	21.05	20.30	-5	1,531	-0.33%
2018/01/09	7	20.10	0	0.00	20.15	7	1,400	0.50%
2018/01/05	5	20.90	2	21.35	21.00	3	1,307	0.23%
2018/01/04	5	20.95	11	20.65	21.05	-6	1,162	-0.52%
2018/01/03	0	0.00	4	19.23	19.45	-4	785	-0.51%
2018/01/02	0	0.00	2	18.50	18.60	-2	739	-0.27%