建漢 (3062)-台新-左楠券商分點個股進出

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
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	19	34.01	57	33.99	33.60	-38	28,550	-0.13%
2024/11/21	35.1	33.69	28	33.70	33.70	7.1	28,628	0.02%
2024/11/20	7	34.11	56	33.91	34.10	-49	28,677	-0.17%
2024/11/19	50.1	34.13	43	33.99	34.65	7.1	28,824	0.02%
2024/11/18	41.6	33.56	28	34.26	33.70	13.6	28,837	0.05%
2024/11/15	74	35.16	73	35.18	35.25	1	29,112	0.00%
2024/11/14	160.1	35.11	154	34.53	34.15	6.1	29,224	0.02%	大買/大賣/
2024/11/13	48	34.44	34	34.73	34.30	14	28,949	0.05%
2024/11/12	56	34.79	72	34.92	35.00	-16	29,059	-0.06%
2024/11/11	32.1	35.65	12	35.91	35.70	20.1	29,492	0.07%
2024/11/08	259	38.69	41	37.47	36.30	218	29,126	0.75%	大買/鉅額交易
2024/11/07	27.7	38.81	54.4	39.00	39.85	-26.7	27,267	-0.10%
2024/11/06	16	36.58	11	36.68	36.25	5	25,748	0.02%
2024/11/05	21	36.43	20	36.22	35.50	1	25,410	0.00%
2024/11/04	11	35.86	9	36.21	36.70	2	25,268	0.01%
2024/11/01	13	35.63	35	35.58	35.70	-22	25,036	-0.09%
2024/10/30	46.2	35.90	48	36.06	36.05	-1.8	24,813	-0.01%
2024/10/29	9	33.88	4	33.84	33.80	5	24,343	0.02%
2024/10/28	1	34.85	0	0.00	34.85	1	24,285	0.00%
2024/10/25	3	34.70	5	35.36	35.65	-2	24,228	-0.01%
2024/10/24	10	35.18	13	35.03	34.40	-3	24,181	-0.01%
2024/10/23	4	35.65	3	35.90	35.55	1	24,118	0.00%
2024/10/22	0	0.00	11	36.07	36.05	-11	24,231	-0.05%
2024/10/21	27	36.27	40	36.49	36.50	-13	24,250	-0.05%
2024/10/18	29.5	35.72	16	35.49	35.05	13.5	24,025	0.06%
2024/10/17	40	37.13	31	36.96	36.95	9	23,863	0.04%
2024/10/16	8	36.64	33.2	37.02	37.20	-25.2	23,443	-0.11%
2024/10/15	54	35.75	55	35.69	35.55	-1	22,335	0.00%
2024/10/14	26	32.58	35	33.26	34.20	-9	21,080	-0.04%
2024/10/11	3	31.30	4	31.18	31.10	-1	20,789	0.00%
2024/10/09	7	31.97	0	0.00	31.60	7	21,068	0.03%
2024/10/08	17	32.40	13	32.61	32.20	4	21,131	0.02%
2024/10/07	23	33.27	21.1	33.47	33.35	1.9	21,666	0.01%
2024/10/04	14	33.14	10	33.31	33.10	4	22,479	0.02%
2024/10/01	8	32.71	6	32.52	32.65	2	22,450	0.01%
2024/09/30	0	0.00	11	32.72	32.60	-11	22,599	-0.05%
2024/09/27	7	33.26	9	33.33	33.10	-2	22,788	-0.01%
2024/09/26	8	33.44	4	33.59	33.15	4	22,891	0.02%
2024/09/25	33.1	34.71	33	35.16	33.90	0.1	22,852	0.00%
2024/09/24	28.1	36.20	4	35.93	36.05	24.1	22,577	0.11%
2024/09/23	23	36.78	40	36.18	35.75	-17	22,814	-0.07%
2024/09/20	25	37.98	27	39.19	36.50	-2	23,224	-0.01%
2024/09/19	32.3	37.04	34.7	37.13	38.00	-2.4	22,725	-0.01%
2024/09/18	33.5	37.87	13	37.86	37.35	20.5	24,724	0.08%
2024/09/16	52.7	37.32	29	37.35	38.00	23.7	25,115	0.09%
2024/09/13	12	35.29	15	33.97	35.20	-3	24,479	-0.01%
2024/09/12	15	32.84	15	33.01	32.30	0	25,453	0.00%
2024/09/11	11	32.34	11	32.70	32.00	0	25,902	0.00%
2024/09/10	37	34.51	42	35.15	33.30	-5	25,761	-0.02%
2024/09/09	1	32.15	11	32.39	33.00	-10	25,309	-0.04%
2024/09/06	2	32.58	1	32.50	32.20	1	25,232	0.00%
2024/09/05	14	33.84	6	33.35	33.55	8	25,081	0.03%
2024/09/04	7	33.37	3	33.67	33.75	4	24,840	0.02%
2024/09/03	36	34.96	11	35.03	34.50	25	24,585	0.10%
2024/09/02	5	34.90	10	34.76	35.10	-5	24,137	-0.02%
2024/08/30	60	34.40	59	34.57	34.70	1	23,688	0.00%
2024/08/29	205	34.42	224.4	34.70	34.95	-19.4	23,179	-0.08%	大買/大賣/
2024/08/28	59	33.73	61	33.17	33.00	-2	22,414	-0.01%
2024/08/27	3	32.55	4	32.64	32.55	-1	22,104	0.00%
2024/08/26	7	33.27	8	33.45	32.85	-1	22,074	0.00%
2024/08/23	9	33.10	9	33.46	33.45	0	22,089	0.00%
2024/08/22	10	33.38	0	0.00	32.70	10	21,954	0.05%
2024/08/21	1	33.45	2	33.30	33.30	-1	21,953	0.00%
2024/08/20	11	33.08	2	33.20	33.30	9	21,934	0.04%
2024/08/19	8	33.38	18.7	33.26	33.10	-10.7	21,729	-0.05%
2024/08/16	13.7	32.48	31	32.38	32.55	-17.3	21,278	-0.08%
2024/08/15	17	30.36	3	30.18	30.00	14	20,766	0.07%
2024/08/14	15	30.92	7.4	30.74	30.50	7.6	20,667	0.04%
2024/08/13	28	30.48	37	30.60	30.75	-9	20,396	-0.04%
2024/08/12	3	28.02	0	0.00	29.00	3	19,699	0.02%
2024/08/09	2	26.70	2	26.85	26.40	0	19,626	0.00%
2024/08/08	2	25.50	0	0.00	25.30	2	19,636	0.01%
2024/08/07	2	25.30	2	24.98	25.95	0	19,659	0.00%
2024/08/06	6	23.17	1	25.65	23.90	5	19,575	0.03%
2024/08/05	2	25.55	3	25.80	25.55	-1	19,383	-0.01%
2024/08/02	9	28.90	0.1	28.55	28.35	8.9	19,299	0.05%
2024/08/01	5	30.60	2.4	30.31	30.15	2.6	19,203	0.01%
2024/07/31	3	30.07	2	30.10	30.10	1	19,235	0.01%
2024/07/30	1	29.00	1	29.70	29.75	0	19,195	0.00%
2024/07/29	1	30.00	8.2	29.73	29.40	-7.2	19,126	-0.04%
2024/07/26	0	0.00	1	30.15	30.80	-1	19,039	-0.01%
2024/07/23	4	32.08	4.1	31.40	31.30	-0.1	18,974	0.00%
2024/07/22	5	30.50	26	31.00	31.55	-21	18,756	-0.11%
2024/07/19	10	31.83	0	0.00	31.30	10	18,585	0.05%
2024/07/18	20	32.56	13	32.97	32.70	7	18,439	0.04%
2024/07/17	11.2	32.93	15	33.19	32.95	-3.8	18,108	-0.02%
2024/07/16	7	30.86	1	31.00	31.15	6	17,700	0.03%
2024/07/15	1	31.60	0	0.00	31.10	1	17,652	0.01%
2024/07/12	2	31.88	2	32.03	32.00	0	17,524	0.00%
2024/07/11	6	32.84	4	33.06	32.25	2	17,413	0.01%
2024/07/10	5	32.54	7	32.50	32.40	-2	17,046	-0.01%
2024/07/09	19.4	33.46	19	32.96	31.85	0.4	16,792	0.00%
2024/07/08	42	32.85	35.2	33.55	33.60	6.9	16,094	0.04%
2024/07/05	4.2	31.60	17	31.23	31.35	-12.9	15,058	-0.09%
2024/07/04	9	31.09	15	30.99	31.00	-6	14,929	-0.04%
2024/07/03	24	30.35	0	0.00	30.30	24	14,686	0.16%
2024/07/02	35	31.25	4	30.61	30.35	31	14,405	0.22%
2024/07/01	34	31.95	6	31.76	31.30	28	14,196	0.20%
2024/06/28	29	32.42	5	32.32	32.10	24	14,063	0.17%
2024/06/27	6	33.08	17	33.11	32.80	-11	13,860	-0.08%
2024/06/26	24	34.33	12	34.70	33.80	12	13,610	0.09%
2024/06/25	35	33.44	17.3	33.52	34.00	17.7	14,132	0.13%
2024/06/24	123.5	35.66	219.4	34.83	34.45	-95.8	13,679	-0.70%	大買/大賣/
2024/06/21	24.4	33.13	29.1	33.64	34.10	-4.7	11,322	-0.04%
2024/06/20	10	29.57	38	30.48	31.00	-28	10,604	-0.26%
2024/06/19	53	29.98	29	30.21	28.20	24	9,979	0.24%
2024/06/18	10	28.07	62	28.03	29.15	-52	8,252	-0.63%
2024/06/17	10	25.98	22	26.64	26.50	-12	7,602	-0.16%
2024/06/14	5	25.93	22	25.74	25.75	-17	7,319	-0.23%
2024/06/13	1	24.40	5	24.50	24.45	-4	6,945	-0.06%
2024/06/12	3	24.40	2	24.18	24.35	1	6,961	0.01%
2024/06/11	11	24.35	0	0.00	24.40	11	6,950	0.16%
2024/06/07	11	24.59	2	24.68	24.30	9	6,958	0.13%
2024/06/06	19	24.73	2	24.50	24.50	17	7,145	0.24%
2024/06/05	12	24.05	8	24.56	24.95	4	7,110	0.06%
2024/05/31	3	25.70	14	24.71	24.45	-11	6,951	-0.16%
2024/05/30	6	23.96	1	24.15	23.80	5	6,947	0.07%
2024/05/29	9	24.82	3	24.83	24.65	6	7,113	0.08%
2024/05/28	3	24.50	4	24.55	24.60	-1	6,954	-0.01%
2024/05/27	7	24.80	5	24.45	24.70	2	6,889	0.03%
2024/05/24	16	24.24	9	24.19	23.90	7	6,750	0.10%
2024/05/22	3	23.52	2.2	24.09	23.25	0.8	6,434	0.01%
2024/05/21	0	0.00	0.2	23.47	23.50	-0.2	6,325	0.00%
2024/05/20	1	23.45	14	23.46	23.30	-13	6,308	-0.21%
2024/05/17	2	23.40	9	23.50	23.25	-7	6,268	-0.11%
2024/05/16	0	0.00	3.1	23.25	23.15	-3.1	6,246	-0.05%
2024/05/14	3	23.32	1.8	23.22	23.10	1.2	6,191	0.02%
2024/05/13	1	22.80	0.5	22.68	22.95	0.6	6,122	0.01%
2024/05/10	0.3	21.87	1	22.00	21.95	-0.7	6,050	-0.01%
2024/05/09	1	22.25	0	0.00	21.95	1	6,037	0.02%
2024/05/08	0.1	22.05	0	0.00	22.00	0.1	6,023	0.00%
2024/05/06	5	22.55	1.6	22.31	22.35	3.4	5,976	0.06%
2024/05/03	6	21.50	5	21.50	21.50	1	5,858	0.02%
2024/04/30	2	21.53	0	0.00	21.55	2	5,844	0.03%
2024/04/29	1	21.40	0	0.00	21.40	1	5,805	0.02%
2024/04/23	12	21.12	0	0.00	21.10	12	5,750	0.21%
2024/04/22	0.2	21.05	1	21.20	20.90	-0.9	5,742	-0.01%
2024/04/19	2	21.25	1	21.30	21.10	1	5,732	0.02%
2024/04/17	11	21.75	0	0.00	21.70	11	5,676	0.19%
2024/04/16	1.2	22.12	0	0.00	21.35	1.2	5,658	0.02%
2024/04/15	2	22.40	0	0.00	22.40	2	5,601	0.04%
2024/04/12	1.5	22.43	0	0.00	22.40	1.5	5,563	0.03%
2024/04/11	1.1	22.97	15	22.50	22.40	-13.9	5,534	-0.25%
2024/04/10	1.2	23.54	0	0.00	23.10	1.2	5,483	0.02%
2024/04/09	1.2	23.35	0	0.00	23.40	1.2	5,374	0.02%
2024/04/08	1.1	23.41	1	23.60	23.40	0.1	5,331	0.00%
2024/04/03	6.6	23.40	1	23.40	23.40	5.6	5,298	0.10%
2024/04/02	14	24.09	3	24.07	24.00	11	5,223	0.21%
2024/04/01	29	24.31	2	24.25	24.25	27	5,126	0.53%
2024/03/29	6	24.93	1	24.85	24.50	5	5,015	0.10%
2024/03/28	40	25.90	29.4	25.87	25.80	10.6	4,734	0.22%
2024/03/27	5.2	23.71	10.3	24.76	25.15	-5.1	3,473	-0.15%
2024/03/26	1.5	23.59	4	22.89	22.90	-2.6	3,140	-0.08%
2024/03/25	9	24.56	48	24.34	24.60	-39	2,936	-1.33%
2024/03/22	1	23.25	59.7	23.39	23.40	-58.7	2,233	-2.63%
2024/03/21	5	21.25	0	0.00	21.30	5	1,925	0.26%
2024/03/20	5	21.40	1	21.40	21.25	4	1,928	0.21%
2024/03/19	8	21.79	3	21.62	21.45	5	1,922	0.26%
2024/03/18	3	22.18	1	21.95	21.80	2	1,922	0.10%
2024/03/15	3	22.10	7.8	22.26	21.65	-4.8	1,920	-0.25%
2024/03/14	10	21.68	3	21.55	21.35	7	1,917	0.37%
2024/03/13	14	21.98	6	21.86	21.85	8	1,928	0.41%
2024/03/12	15	22.62	15.6	22.72	22.50	-0.6	2,010	-0.03%
2024/03/11	7	21.86	4.2	21.97	21.85	2.9	1,780	0.16%
2024/03/08	0	0.00	4	21.05	20.70	-4	1,718	-0.23%
2024/03/07	7	21.20	0	0.00	21.10	7	1,707	0.41%
2024/03/05	22	22.25	16.8	22.20	22.20	5.2	1,642	0.32%
2024/03/04	16	22.23	2.4	22.43	21.60	13.6	1,467	0.93%
2024/03/01	15	20.43	0.2	21.17	21.20	14.9	1,259	1.18%
2024/02/19	0	0.00	1	20.70	20.75	-1	1,604	-0.06%
2024/02/15	11.2	20.27	1	20.25	20.10	10.2	1,638	0.62%
2024/02/05	0	21.00	0	0.00	20.50	0	1,648	0.00%
2024/01/31	0	0.00	1	20.80	20.80	-1	1,684	-0.06%
2024/01/30	7	21.10	0	0.00	20.75	7	1,700	0.41%
2024/01/25	10	21.30	5	21.30	21.10	5	1,803	0.28%
2024/01/23	0	0.00	2	21.35	21.40	-2	1,917	-0.10%
2024/01/19	0	0.00	1	21.05	21.05	-1	1,984	-0.05%
2024/01/18	15	20.85	8	20.74	20.80	7	1,995	0.35%
2024/01/17	8.1	20.66	2	20.75	20.55	6.1	2,007	0.30%
2024/01/04	2.1	21.43	0	0.00	21.40	2.1	2,375	0.09%
2024/01/03	4	21.63	0	0.00	21.65	4	2,371	0.17%
2024/01/02	0	0.00	1	22.15	22.00	-1	2,374	-0.04%
2023/12/28	1	21.95	0	0.00	22.00	1	2,373	0.04%
2023/12/27	10	22.15	0	0.00	22.10	10	2,380	0.42%
2023/12/21	0	0.00	1	22.10	22.05	-1	2,393	-0.04%
2023/12/20	0	0.00	1	22.25	22.25	-1	2,412	-0.04%
2023/12/19	8	21.83	0	0.00	21.90	8	2,433	0.33%
2023/12/18	4	22.05	0	0.00	22.05	4	2,431	0.17%
2023/12/15	3.4	22.13	11	22.15	22.15	-7.6	2,436	-0.31%
2023/12/14	4.1	22.40	2	22.25	22.20	2.1	2,480	0.08%
2023/12/13	2	22.20	0	0.00	22.45	2	2,495	0.08%
2023/12/12	6.1	22.26	0	0.00	22.15	6.1	2,508	0.24%
2023/12/11	9.7	22.47	20	22.55	22.50	-10.3	2,520	-0.41%
2023/12/08	10	23.15	1	23.20	23.25	9	2,458	0.37%
2023/12/07	34	23.54	6.6	23.61	23.15	27.4	2,432	1.13%
2023/12/06	0	0.00	1	22.65	22.65	-1	2,307	-0.04%
2023/12/05	3.5	22.50	1	22.50	22.45	2.5	2,352	0.11%
2023/11/30	0	0.00	1	23.00	22.90	-1	2,361	-0.04%
2023/11/29	1	22.85	0	0.00	23.00	1	2,359	0.04%
2023/11/28	0.2	22.90	0	0.00	22.80	0.2	2,367	0.01%
2023/11/27	5	23.15	2	22.95	22.90	3	2,364	0.13%
2023/11/24	5	23.40	0	0.00	23.15	5	2,370	0.21%
2023/11/23	0	0.00	1	23.55	23.40	-1	2,375	-0.04%
2023/11/22	3	23.95	0	23.61	23.75	3	2,369	0.13%
2023/11/21	7	23.54	22.1	23.84	23.45	-15.1	2,401	-0.63%
2023/11/20	0	0.00	3	22.71	22.95	-3	2,242	-0.13%
2023/11/17	1	22.30	2	22.15	22.20	-1	2,226	-0.04%
2023/11/15	14	21.97	0	0.00	21.70	14	2,240	0.62%
2023/11/14	4	22.01	2	22.10	22.00	2	2,225	0.09%
2023/11/13	4	21.95	1	21.75	21.80	3	2,212	0.14%
2023/11/10	10	22.50	1	22.35	21.95	9	2,190	0.41%
2023/11/09	5	22.50	0	0.00	22.70	5	2,179	0.23%
2023/11/08	0	0.00	1	23.00	22.90	-1	2,191	-0.05%
2023/11/07	1	23.25	5	23.25	23.10	-4	2,191	-0.18%
2023/11/01	0	0.00	4	22.35	22.30	-4	2,096	-0.19%
2023/10/31	4	23.24	35	23.27	22.90	-31	2,067	-1.50%
2023/10/25	0	0.00	1	22.50	22.35	-1	2,046	-0.05%
2023/10/24	1	21.10	2	21.70	22.30	-1	2,044	-0.05%
2023/10/20	0	0.00	1	22.10	22.00	-1	2,004	-0.05%
2023/10/18	0	0.00	2	21.85	21.75	-2	1,988	-0.10%
2023/10/13	7	23.21	1.3	23.12	23.15	5.8	1,913	0.30%
2023/10/12	0	0.00	0.4	22.72	22.75	-0.4	1,872	-0.02%
2023/10/11	0	0.00	0.1	22.60	22.45	-0.1	1,919	0.00%
2023/10/06	0	0.00	0.4	22.60	22.45	-0.4	1,938	-0.02%
2023/10/05	0	0.00	2	22.30	22.30	-2	1,969	-0.10%
2023/10/04	2	21.95	0	0.00	21.95	2	1,981	0.10%
2023/10/03	0	0.00	2.2	22.13	22.25	-2.2	1,991	-0.11%
2023/09/28	1.2	21.79	0	0.00	21.80	1.2	2,006	0.06%
2023/09/27	0.4	21.86	0	0.00	21.85	0.4	2,024	0.02%
2023/09/26	2.1	22.06	0	0.00	22.05	2.1	2,052	0.10%
2023/09/25	0	0.00	0.3	22.76	22.40	-0.3	2,081	-0.01%
2023/09/22	0	0.00	3.1	22.59	22.50	-3.1	2,073	-0.15%
2023/09/21	0	0.00	1	21.95	22.00	-1	2,058	-0.05%
2023/09/20	1.2	22.11	0	0.00	22.25	1.2	2,069	0.06%
2023/09/19	0	0.00	0.9	22.79	22.45	-0.9	2,081	-0.04%
2023/09/18	0	0.00	1.6	22.75	22.60	-1.6	2,034	-0.08%
2023/09/15	0	0.00	1.2	22.59	22.55	-1.2	2,029	-0.06%
2023/09/14	0	0.00	6.2	22.30	22.45	-6.2	2,010	-0.31%
2023/09/12	0	0.00	1	21.70	21.45	-1	2,010	-0.05%
2023/09/11	1	21.20	0	0.00	21.45	1	2,021	0.05%
2023/09/08	8	21.77	2	22.05	21.75	6	2,024	0.30%
2023/09/07	3	22.68	5.1	22.55	22.60	-2.1	2,009	-0.10%
2023/09/06	0	0.00	1	22.40	22.25	-1	2,082	-0.05%
2023/09/05	0	0.00	1	22.40	22.10	-1	2,117	-0.05%
2023/09/01	0	0.00	5	22.50	22.25	-5	2,149	-0.23%
2023/08/30	0	0.00	7	22.25	22.30	-7	2,205	-0.32%
2023/08/25	4	22.15	13	22.24	22.40	-9	2,205	-0.41%
2023/08/24	4	22.01	28	21.81	22.00	-24	2,128	-1.13%
2023/08/23	0	0.00	6	21.25	21.10	-6	2,040	-0.29%
2023/08/22	10	20.80	10	20.95	20.80	0	2,026	0.00%
2023/08/21	0	0.00	1	20.85	20.80	-1	2,023	-0.05%
2023/08/16	0	0.00	2	19.65	20.00	-2	2,031	-0.10%
2023/08/15	0	0.00	2	19.65	19.85	-2	2,043	-0.10%
2023/08/14	1	19.20	0	0.00	19.15	1	2,041	0.05%
2023/08/11	1	20.20	0	0.00	20.05	1	2,028	0.05%
2023/08/10	1	20.10	0	0.00	20.10	1	2,032	0.05%
2023/08/09	0.2	20.75	0	0.00	20.65	0.2	2,067	0.01%
2023/08/08	1	20.80	0	0.00	20.75	1	2,075	0.05%
2023/08/04	0.1	21.10	0	0.00	21.10	0.1	2,119	0.00%
2023/08/02	14	21.18	0	0.00	21.10	14	2,147	0.65%
2023/08/01	11	21.66	14	21.98	21.50	-3	2,151	-0.14%
2023/07/31	1	20.90	7	21.21	21.00	-6	2,067	-0.29%
2023/07/28	0	0.00	3	20.70	20.65	-3	2,065	-0.15%
2023/07/27	0	0.00	4	20.88	20.80	-4	2,067	-0.19%
2023/07/26	2	20.48	0	0.00	20.50	2	2,060	0.10%
2023/07/25	0	0.00	3	20.55	20.85	-3	2,056	-0.15%
2023/07/24	1	20.50	0	0.00	20.45	1	2,051	0.05%
2023/07/21	3.1	20.87	0	0.00	20.90	3.1	2,052	0.15%
2023/07/20	2	21.13	0	0.00	21.10	2	2,073	0.10%
2023/07/19	5	21.23	1	21.15	21.00	4	2,075	0.19%
2023/07/18	7	22.09	5	21.75	21.65	2	2,089	0.10%
2023/07/17	7	22.21	18	22.46	22.15	-11	2,103	-0.52%
2023/07/14	37	21.82	11	21.68	21.85	26	2,105	1.24%
2023/07/13	9	21.03	3	21.07	21.00	6	2,267	0.26%
2023/07/12	10	20.92	1	21.00	20.85	9	2,279	0.39%
2023/07/11	11	21.46	1	21.85	21.35	10	2,271	0.44%
2023/07/10	0	0.00	1	21.95	21.60	-1	2,272	-0.04%
2023/07/07	2	21.48	0	0.00	21.70	2	2,275	0.09%
2023/07/06	2	21.85	0	0.00	21.80	2	2,269	0.09%
2023/07/05	4	22.11	0	0.00	22.00	4	2,274	0.18%
2023/07/04	2	22.28	0	0.00	22.30	2	2,262	0.09%
2023/07/03	0	0.00	3	22.50	22.60	-3	2,235	-0.13%
2023/06/30	3	22.10	0	0.00	22.15	3	2,204	0.14%
2023/06/29	1	22.35	3	22.43	22.25	-2	2,202	-0.09%
2023/06/28	4	22.30	3	22.38	22.15	1	2,213	0.05%
2023/06/27	2	22.05	2	22.15	21.80	0	2,213	0.00%
2023/06/26	1	22.00	0	0.00	22.00	1	2,217	0.05%
2023/06/21	2	22.05	0	0.00	22.10	2	2,252	0.09%
2023/06/20	0	0.00	5	22.10	22.05	-5	2,251	-0.22%
2023/06/16	0	0.00	4	22.49	22.35	-4	2,293	-0.17%
2023/06/15	0	0.00	1	22.40	22.25	-1	2,269	-0.04%
2023/06/14	0.3	22.15	0	0.00	22.00	0.3	2,305	0.01%
2023/06/13	12.2	22.08	1	22.05	22.00	11.2	2,338	0.48%
2023/06/12	17.4	22.57	10	22.30	22.20	7.4	2,321	0.32%
2023/06/09	0	0.00	16.2	23.96	23.80	-16.2	2,222	-0.73%
2023/06/08	0	0.00	0.1	23.80	23.50	-0.1	2,212	0.00%
2023/06/07	2	23.80	5	23.54	23.50	-3	2,221	-0.14%
2023/06/06	2	23.40	1	23.75	23.60	1	2,233	0.04%
2023/06/05	8	23.89	21	23.87	23.60	-13	2,261	-0.57%
2023/06/02	1	23.25	0.1	23.20	23.20	1	2,222	0.04%
2023/06/01	0	0.00	5.6	23.16	23.20	-5.6	2,250	-0.25%
2023/05/31	0	0.00	22	22.81	22.80	-22	2,218	-0.99%
2023/05/30	0	0.00	24	22.54	22.70	-24	2,209	-1.09%
2023/05/29	0	0.00	1.2	22.60	22.45	-1.2	2,204	-0.05%
2023/05/26	0.1	21.90	2	21.95	21.90	-1.9	2,204	-0.09%
2023/05/24	0	0.00	3.2	22.45	22.50	-3.2	2,239	-0.14%
2023/05/23	0	0.00	4.6	22.60	22.40	-4.6	2,264	-0.20%
2023/05/22	0	0.00	2.1	22.30	22.35	-2.1	2,380	-0.09%
2023/05/19	0	0.00	1	22.00	22.05	-1	2,430	-0.04%
2023/05/16	2	21.68	1	21.80	21.60	1	2,454	0.04%
2023/05/15	0.1	22.20	2.3	22.42	21.80	-2.2	2,467	-0.09%
2023/05/11	3	20.97	3	21.32	20.90	0	2,461	0.00%
2023/05/10	9.5	21.63	0	0.00	21.45	9.5	2,456	0.38%
2023/05/09	19.5	21.95	0	0.00	21.80	19.5	2,457	0.79%
2023/05/08	1	22.45	0	0.00	22.40	1	2,443	0.04%
2023/05/05	4.1	22.39	5	22.45	22.40	-0.9	2,480	-0.04%
2023/05/04	6	22.44	0	0.00	22.60	6	2,575	0.23%
2023/05/03	6	22.61	0	0.00	22.60	6	2,597	0.23%
2023/05/02	2	22.75	0	0.00	22.90	2	2,618	0.08%
2023/04/28	4	22.85	1	22.90	22.80	3	2,643	0.11%
2023/04/26	1	22.40	0	0.00	22.40	1	2,644	0.04%
2023/04/25	17.4	22.85	2	22.65	22.45	15.4	2,636	0.58%
2023/04/24	1	23.10	10	23.25	23.15	-9	2,616	-0.34%
2023/04/21	14	23.25	1	23.25	23.00	13	2,631	0.49%
2023/04/20	3	23.75	2	23.78	23.80	1	2,619	0.04%
2023/04/19	5	24.33	2.3	24.35	24.35	2.7	2,598	0.11%
2023/04/18	16	24.56	16.6	24.27	24.50	-0.6	2,526	-0.02%
2023/04/17	1	23.85	3	23.67	23.60	-2	2,306	-0.09%
2023/04/14	11	23.49	10	23.44	23.40	1	2,294	0.04%
2023/04/12	2	22.90	1	22.90	23.00	1	2,249	0.04%
2023/04/11	2	23.00	0	0.00	22.95	2	2,246	0.09%
2023/04/10	11	23.09	0	0.00	23.00	11	2,259	0.49%
2023/04/07	1	23.20	0	0.00	23.25	1	2,247	0.04%
2023/04/06	2	23.10	2	23.40	23.40	0	2,265	0.00%
2023/03/31	2	23.25	1	23.20	23.20	1	2,274	0.04%
2023/03/29	1	23.40	12	23.56	23.45	-11	2,289	-0.48%
2023/03/28	0	0.00	4	23.05	23.10	-4	2,326	-0.17%
2023/03/27	1	23.65	6	23.66	23.45	-5	2,331	-0.21%
2023/03/24	6	23.49	7	23.47	23.50	-1	2,355	-0.04%
2023/03/23	5	23.05	0	0.00	23.00	5	2,349	0.21%
2023/03/22	8	23.00	1	23.00	23.00	7	2,366	0.30%
2023/03/21	0	0.00	1	23.05	23.05	-1	2,385	-0.04%
2023/03/17	3	23.02	3	22.83	23.00	0	2,650	0.00%
2023/03/16	9	23.62	0	0.00	23.10	9	2,699	0.33%
2023/03/15	3	24.13	4	24.65	24.10	-1	3,008	-0.03%
2023/03/14	1	24.05	2	23.90	24.25	-1	3,200	-0.03%
2023/03/13	4	24.08	0.1	24.40	24.25	3.9	3,359	0.12%
2023/03/10	2	24.25	0.1	24.50	24.20	1.9	3,564	0.05%
2023/03/09	12	25.06	12	24.66	24.65	0	3,713	0.00%
2023/03/08	0	0.00	10.7	25.00	25.00	-10.7	4,068	-0.26%
2023/03/07	1	24.75	0.1	24.85	24.75	0.9	4,348	0.02%
2023/03/06	4	24.60	8.1	24.70	24.70	-4.1	4,344	-0.10%
2023/03/03	2	24.10	3	24.10	24.10	-1	4,347	-0.02%
2023/03/02	0	0.00	1	24.10	24.10	-1	4,388	-0.02%
2023/02/24	3	24.07	0	0.00	24.05	3	4,416	0.07%
2023/02/23	0	0.00	3.1	24.30	24.25	-3.1	4,426	-0.07%
2023/02/22	2	24.15	32	24.23	24.20	-30	4,451	-0.67%
2023/02/21	2	24.95	1	24.85	24.60	1	4,469	0.02%
2023/02/20	0	0.00	11.1	25.01	25.00	-11.1	4,490	-0.25%
2023/02/17	2	24.68	4.2	24.51	24.95	-2.2	4,483	-0.05%
2023/02/16	2	24.25	1.1	24.16	24.25	0.9	4,534	0.02%
2023/02/14	2	23.90	1	23.80	23.80	1	4,582	0.02%
2023/02/13	0	0.00	2	24.03	23.95	-2	4,620	-0.04%
2023/02/10	4	23.96	0	0.00	23.75	4	4,675	0.09%
2023/02/09	0	0.00	0	24.90	24.30	0	4,703	0.00%
2023/02/07	0	0.00	11.3	24.63	24.70	-11.3	4,705	-0.24%
2023/02/03	10	24.95	10	24.80	24.60	0	4,728	0.00%
2023/02/02	0	0.00	0.2	25.00	24.65	-0.2	4,694	0.00%
2023/02/01	0	0.00	7	24.45	24.10	-7	4,643	-0.15%
2023/01/30	1	23.45	13	23.65	23.95	-12	4,717	-0.25%
2023/01/17	2	23.15	2	23.10	23.10	0	4,749	0.00%
2023/01/16	0	0.00	0	24.00	23.15	0	4,789	0.00%
2023/01/13	2	23.08	0	0.00	23.05	2	4,834	0.04%
2023/01/12	5	23.45	14	23.65	23.35	-9	4,897	-0.18%
2023/01/11	2	23.85	0	0.00	23.60	2	4,947	0.04%
2023/01/10	14.7	24.04	0	0.00	24.05	14.7	4,995	0.29%
2023/01/04	0.3	23.65	3	23.75	23.50	-2.7	5,265	-0.05%
2022/12/30	1	23.00	0	0.00	22.95	1	5,357	0.02%
2022/12/28	4	23.30	1	23.60	23.10	3	5,562	0.05%
2022/12/27	0	0.00	2	23.85	23.85	-2	5,632	-0.04%
2022/12/26	3	23.78	6	23.72	23.80	-3	5,674	-0.05%
2022/12/22	1	23.60	0	0.00	23.50	1	5,794	0.02%
2022/12/21	12	23.48	0	0.00	23.25	12	5,920	0.20%
2022/12/20	9	23.21	0	0.00	23.05	9	6,016	0.15%
2022/12/19	3	23.90	2	23.85	23.85	1	6,176	0.02%
2022/12/16	12	24.32	11	24.36	24.20	1	6,279	0.02%
2022/12/15	2	24.83	0	0.00	25.05	2	6,323	0.03%
2022/12/14	1	24.90	0	0.00	24.80	1	6,335	0.02%
2022/12/13	2	25.15	1	25.30	24.70	1	6,413	0.02%
2022/12/12	11	25.21	35	25.04	25.10	-24	6,466	-0.37%
2022/12/09	6	25.64	3	25.67	25.55	3	6,472	0.05%
2022/12/08	4	26.20	5	26.35	26.10	-1	6,498	-0.02%
2022/12/07	5	26.07	7	26.21	26.10	-2	6,523	-0.03%
2022/12/06	24	25.54	25	25.60	25.70	-1	6,357	-0.02%
2022/12/05	37	25.64	15	25.65	25.90	22	6,463	0.34%
2022/12/02	10	25.37	33	25.46	25.40	-23	6,428	-0.36%
2022/12/01	10	24.92	4	24.75	24.75	6	6,369	0.09%
2022/11/30	31	25.20	26	25.41	25.15	5	6,470	0.08%
2022/11/29	7	24.61	21	24.17	24.55	-14	6,422	-0.22%
2022/11/28	1	22.70	0.2	22.70	22.90	0.8	6,634	0.01%
2022/11/25	4	22.90	1	23.40	22.75	3	6,838	0.04%
2022/11/24	6	22.92	0	0.00	23.00	6	7,035	0.09%
2022/11/23	2	23.15	1	23.25	23.15	1	7,261	0.01%
2022/11/22	0	0.00	2	23.00	22.85	-2	7,362	-0.03%
2022/11/21	0	0.00	3	23.07	23.10	-3	7,593	-0.04%
2022/11/18	2	23.18	0	0.00	23.20	2	7,673	0.03%
2022/11/17	1	23.55	2	23.63	23.55	-1	7,853	-0.01%
2022/11/16	1	23.10	0	0.00	23.15	1	8,136	0.01%
2022/11/15	2	23.30	0	0.00	23.40	2	8,195	0.02%
2022/11/14	6	23.20	15	23.49	23.95	-9	8,209	-0.11%
2022/11/10	10.1	22.95	12	22.73	22.65	-1.9	8,348	-0.02%
2022/11/09	7	23.09	0	0.00	23.05	7	8,459	0.08%
2022/11/08	4.1	23.54	12	23.81	23.05	-7.9	8,549	-0.09%
2022/11/07	0.1	23.20	5	23.05	23.10	-4.9	8,797	-0.06%
2022/11/02	0	0.00	2	22.60	22.60	-2	9,958	-0.02%
2022/10/31	6	21.97	1	22.00	21.85	5	10,701	0.05%
2022/10/27	0	0.00	4	22.00	22.25	-4	11,348	-0.04%
2022/10/26	10	21.65	0	0.00	21.20	10	11,449	0.09%
2022/10/25	4	21.96	0	0.00	21.45	4	11,592	0.03%
2022/10/24	1	22.40	3	22.68	22.25	-2	11,799	-0.02%
2022/10/21	5	22.37	0	0.00	22.25	5	12,209	0.04%
2022/10/20	15	22.72	0	0.00	22.75	15	12,979	0.12%
2022/10/19	11	23.89	3	23.95	23.30	8	13,151	0.06%
2022/10/17	1	23.85	0	0.00	24.05	1	14,386	0.01%
2022/10/14	10	23.80	1	23.70	23.75	9	14,878	0.06%
2022/10/13	3	23.15	3	22.88	22.70	0	15,015	0.00%
2022/10/12	0	0.00	2	24.35	24.35	-2	15,109	-0.01%
2022/10/11	2	24.15	1	24.05	24.05	1	15,294	0.01%
2022/10/07	1	25.45	11	25.08	25.15	-10	15,715	-0.06%
2022/10/06	7	25.19	4	24.98	25.00	3	16,266	0.02%
2022/10/05	2	25.43	0	0.00	24.85	2	16,701	0.01%
2022/10/04	4	24.23	3	24.52	24.55	1	16,948	0.01%
2022/10/03	0	0.00	20	23.73	23.70	-20	17,841	-0.11%
2022/09/30	3	22.82	0	0.00	23.45	3	18,625	0.02%
2022/09/29	2	23.20	5	23.30	23.15	-3	18,887	-0.02%
2022/09/28	7	22.91	0	0.00	22.55	7	18,959	0.04%
2022/09/27	31	23.64	1	23.75	24.10	30	19,231	0.16%
2022/09/26	8	23.78	33	24.99	23.40	-25	19,389	-0.13%
2022/09/23	17	25.86	0	0.00	25.60	17	19,379	0.09%
2022/09/22	12	26.95	3	27.10	27.05	9	19,575	0.05%
2022/09/21	3	26.90	8	27.16	27.00	-5	19,924	-0.03%
2022/09/20	6	27.86	2	27.40	27.15	4	19,970	0.02%
2022/09/19	15	27.40	0	0.00	26.85	15	20,072	0.07%
2022/09/16	7	27.78	6	27.85	27.45	1	19,990	0.01%
2022/09/15	4	28.54	2	28.80	28.05	2	19,867	0.01%
2022/09/14	6	28.78	9	28.70	28.90	-3	19,746	-0.02%
2022/09/13	27	29.68	9	29.72	29.70	18	19,672	0.09%
2022/09/12	11	29.17	9	28.92	29.55	2	19,555	0.01%
2022/09/08	15	27.59	11	27.92	28.00	4	19,307	0.02%
2022/09/07	2	27.20	7	27.35	27.20	-5	19,351	-0.03%
2022/09/06	11	28.34	3	28.32	27.85	8	19,577	0.04%
2022/09/05	21	29.67	21	29.63	29.60	0	19,960	0.00%
2022/09/02	24	30.32	25	30.45	30.50	-1	19,750	-0.01%
2022/09/01	7	29.37	25	29.79	29.30	-18	19,229	-0.09%
2022/08/31	3	29.60	9	29.87	29.95	-6	19,040	-0.03%
2022/08/30	3	29.43	16	29.36	29.30	-13	18,818	-0.07%
2022/08/29	5	28.19	0	0.00	27.90	5	18,584	0.03%
2022/08/26	2	28.73	21	29.19	29.25	-19	18,481	-0.10%
2022/08/25	2	28.48	7	28.62	28.50	-5	18,261	-0.03%
2022/08/24	30	28.45	11	28.34	28.40	19	18,270	0.10%
2022/08/23	18	28.28	10	28.20	28.40	8	18,276	0.04%
2022/08/22	7	27.12	13	27.12	27.00	-6	17,966	-0.03%
2022/08/19	9	27.85	3	27.42	27.75	6	17,874	0.03%
2022/08/18	11	28.07	15	28.10	27.95	-4	17,775	-0.02%
2022/08/17	10	27.88	5	27.81	27.75	5	17,729	0.03%
2022/08/16	12	28.99	2	28.83	28.65	10	17,734	0.06%
2022/08/15	5	29.34	4	29.23	29.20	1	17,597	0.01%
2022/08/12	3	28.87	5	29.09	29.05	-2	17,470	-0.01%
2022/08/11	25	30.28	5	30.42	29.80	20	17,157	0.12%
2022/08/10	4	31.08	12	31.06	31.25	-8	16,627	-0.05%
2022/08/09	18	31.32	14.1	31.19	31.35	3.9	16,360	0.02%
2022/08/08	26	31.05	21	31.30	30.80	5	15,945	0.03%
2022/08/05	15	30.63	18	30.98	31.00	-3	15,689	-0.02%
2022/08/04	21	29.84	10	29.65	29.90	11	15,206	0.07%
2022/08/03	11	30.15	6	30.38	29.00	5	14,855	0.03%
2022/08/02	4	29.89	5	30.19	30.35	-1	14,539	-0.01%
2022/08/01	3	30.63	0	0.00	30.60	3	14,386	0.02%
2022/07/29	6	30.60	1	30.80	30.35	5	14,196	0.04%
2022/07/28	16	31.65	22	31.28	30.60	-6	13,967	-0.04%
2022/07/27	28	30.92	53.2	30.84	31.20	-25.2	13,619	-0.18%
2022/07/26	5.1	30.00	9	29.66	29.70	-3.9	12,809	-0.03%
2022/07/25	7	29.31	3	29.55	29.90	4	12,582	0.03%
2022/07/22	6	30.19	22	30.54	30.15	-16	12,304	-0.13%
2022/07/21	10	28.96	13	28.98	29.60	-3	11,279	-0.03%
2022/07/20	6	28.16	2	28.45	27.50	4	10,726	0.04%
2022/07/19	5	28.23	1	27.90	27.90	4	10,554	0.04%
2022/07/18	3	28.72	6.1	28.87	28.55	-3.1	10,361	-0.03%
2022/07/15	10	28.70	12	28.69	28.55	-2	10,133	-0.02%
2022/07/14	15	28.09	14	28.39	28.80	1	9,710	0.01%
2022/07/13	27	28.02	21	28.03	27.50	6	9,122	0.07%
2022/07/12	26	27.20	38	27.12	26.95	-12	8,654	-0.14%
2022/07/11	8	28.04	34	27.80	28.10	-26	8,281	-0.31%
2022/07/08	74	27.65	72	26.68	26.45	2	7,315	0.03%
2022/07/07	3	25.80	7	26.39	26.95	-4	6,512	-0.06%
2022/07/06	5	24.64	0	0.00	24.80	5	6,230	0.08%
2022/07/05	16	26.38	11	26.70	26.60	5	6,221	0.08%
2022/07/04	2	24.55	1.3	25.50	25.85	0.7	5,918	0.01%
2022/07/01	5	26.38	11	26.74	25.85	-6	5,923	-0.10%
2022/06/30	3	26.83	4	27.03	27.50	-1	5,749	-0.02%
2022/06/29	2	26.55	27	27.27	27.30	-25	5,499	-0.45%
2022/06/28	1	25.70	6	25.57	25.50	-5	5,168	-0.10%
2022/06/27	3	24.67	3	25.65	25.60	0	5,313	0.00%
2022/06/24	1	23.65	0	0.00	23.60	1	5,369	0.02%
2022/06/22	1	23.10	0	0.00	23.10	1	6,728	0.01%
2022/06/20	2	23.45	0	0.00	22.50	2	6,925	0.03%
2022/06/17	10	23.58	0	0.00	24.00	10	6,904	0.14%
2022/06/16	10.3	24.95	1	25.75	24.05	9.3	6,932	0.13%
2022/06/15	13	26.03	6	25.78	25.50	7	6,967	0.10%
2022/06/14	36	25.55	67	25.94	26.00	-31	6,608	-0.47%
2022/06/13	6	24.23	3	24.23	24.20	3	5,973	0.05%
2022/06/09	6	23.87	1	23.85	23.70	5	5,866	0.09%
2022/06/08	0	0.00	1	23.50	23.70	-1	5,857	-0.02%
2022/06/02	4	23.54	0	0.00	23.35	4	5,955	0.07%
2022/06/01	4	23.81	1	23.65	23.40	3	6,004	0.05%
2022/05/31	2	23.18	1	23.35	23.60	1	5,961	0.02%
2022/05/30	0	0.00	2	22.85	22.95	-2	5,847	-0.03%
2022/05/27	0	0.00	3	22.62	22.45	-3	6,273	-0.05%
2022/05/26	2	22.50	3	22.63	22.10	-1	6,435	-0.02%
2022/05/25	2	22.40	0	0.00	22.25	2	6,432	0.03%
2022/05/24	4	23.45	1	23.50	22.60	3	6,461	0.05%
2022/05/20	0	0.00	2	22.50	22.50	-2	6,328	-0.03%
2022/05/19	2	22.10	0	0.00	22.55	2	6,349	0.03%
2022/05/16	1	21.80	0	0.00	21.80	1	6,432	0.02%
2022/05/13	0	0.00	2	21.68	21.65	-2	6,451	-0.03%
2022/05/11	2	20.98	3	21.52	21.35	-1	6,460	-0.02%
2022/05/09	4	21.80	0	0.00	21.55	4	6,491	0.06%
2022/05/06	2	22.50	1	22.55	22.65	1	6,529	0.02%
2022/05/05	4	23.73	6	23.58	23.30	-2	6,643	-0.03%
2022/05/04	3	23.60	0	0.00	23.35	3	6,648	0.05%
2022/04/27	0	0.00	3	21.92	22.30	-3	6,805	-0.04%
2022/04/26	1	22.85	6	22.78	22.85	-5	6,792	-0.07%
2022/04/25	2	23.20	2	23.18	22.85	0	6,872	0.00%
2022/04/21	0	0.00	4	24.40	24.40	-4	7,003	-0.06%
2022/04/20	1	24.35	1	24.95	24.65	0	7,050	0.00%
2022/04/18	4	24.00	2	24.05	23.90	2	7,258	0.03%
2022/04/15	8	24.04	0	0.00	23.80	8	7,321	0.11%
2022/04/14	3	24.50	6	24.75	24.60	-3	7,444	-0.04%
2022/04/12	1	24.35	7	24.12	24.25	-6	7,979	-0.08%
2022/04/11	17	25.04	10	25.85	24.50	7	8,023	0.09%
2022/04/08	1	26.70	4	26.75	26.55	-3	8,003	-0.04%
2022/04/07	13	27.12	3	27.30	26.50	10	8,048	0.12%
2022/04/06	1	26.80	1	27.05	26.80	0	8,024	0.00%
2022/04/01	8	27.02	10	26.97	26.85	-2	8,296	-0.02%
2022/03/31	10	27.82	8	27.59	27.55	2	9,024	0.02%
2022/03/30	6	28.08	8	28.00	27.90	-2	9,118	-0.02%
2022/03/29	8	27.76	9	27.82	27.45	-1	9,234	-0.01%
2022/03/28	36	27.92	11	27.98	28.10	25	9,040	0.28%
2022/03/25	18	28.07	40	28.45	28.95	-22	8,634	-0.25%
2022/03/24	12	26.67	2	26.50	26.35	10	7,765	0.13%
2022/03/23	1	25.60	4	25.89	25.75	-3	7,647	-0.04%
2022/03/22	2	25.80	6	25.68	26.05	-4	7,763	-0.05%
2022/03/21	5	25.90	1	25.40	25.50	4	7,834	0.05%
2022/03/18	7	25.89	6	26.03	26.15	1	8,041	0.01%
2022/03/17	0	0.00	1	24.65	24.75	-1	8,077	-0.01%
2022/03/16	1	23.90	1	24.00	23.95	0	8,211	0.00%
2022/03/15	0	0.00	1	23.80	23.75	-1	8,442	-0.01%
2022/03/14	1	24.50	0	0.00	24.40	1	8,833	0.01%
2022/03/11	1	24.65	1	24.60	24.65	0	9,059	0.00%
2022/03/10	0	0.00	3	24.52	24.40	-3	9,238	-0.03%
2022/03/09	1	23.50	10	23.48	23.50	-9	9,799	-0.09%
2022/03/08	0	0.00	4	23.10	23.05	-4	10,186	-0.04%
2022/03/07	3	24.03	5	23.70	23.70	-2	10,681	-0.02%
2022/03/04	4	25.41	3	25.40	25.15	1	11,040	0.01%
2022/03/03	12	25.88	10	26.18	25.65	2	11,465	0.02%
2022/03/02	80	26.46	19	26.51	26.25	61	11,967	0.51%
2022/03/01	21	25.86	15.2	26.12	26.75	5.8	12,020	0.05%
2022/02/24	6.1	24.17	5	24.10	23.95	1.1	13,372	0.01%
2022/02/22	2	25.00	5	24.90	25.00	-3	15,063	-0.02%
2022/02/18	2	26.25	2	26.25	26.15	0	17,013	0.00%
2022/02/17	5.1	26.20	2.2	26.56	26.20	2.9	18,944	0.02%
2022/02/16	2	25.88	3	25.88	25.85	-1	19,543	-0.01%
2022/02/15	2	25.85	1	26.45	25.55	1	21,328	0.00%
2022/02/14	1	25.70	0	0.00	25.80	1	23,345	0.00%
2022/02/11	2	26.90	2	26.90	26.80	0	23,842	0.00%
2022/02/10	0	0.00	1	27.10	26.90	-1	24,397	0.00%
2022/02/09	0	0.00	3	27.65	27.70	-3	25,234	-0.01%
2022/02/08	21	27.21	19	27.48	27.50	2	26,542	0.01%
2022/02/07	0	0.00	3	26.33	27.05	-3	27,369	-0.01%
2022/01/26	0	0.00	1	25.45	25.25	-1	27,816	0.00%
2022/01/25	4	26.19	1	26.35	25.45	3	28,722	0.01%
2022/01/24	2	25.65	0	0.00	26.20	2	29,461	0.01%
2022/01/21	3	26.45	1	26.85	26.45	2	30,488	0.01%
2022/01/20	2	27.23	3	27.45	27.20	-1	32,445	0.00%
2022/01/19	5	27.60	3	27.67	27.50	2	33,339	0.01%
2022/01/18	2	28.08	1	28.25	27.55	1	34,890	0.00%
2022/01/17	3	27.12	6	27.44	27.80	-3	36,235	-0.01%
2022/01/14	6	26.52	3	26.42	26.50	3	36,526	0.01%
2022/01/13	1	27.05	13	27.33	27.30	-12	36,578	-0.03%
2022/01/12	4	27.49	4	27.45	27.40	0	36,593	0.00%
2022/01/11	8	27.81	28	27.73	27.30	-20	36,558	-0.05%
2022/01/10	1	28.85	9	28.96	28.70	-8	36,497	-0.02%
2022/01/07	6	29.45	0	0.00	29.25	6	36,438	0.02%
2022/01/06	11	30.29	3	30.35	30.40	8	36,348	0.02%
2022/01/05	61	31.34	55	31.86	30.65	6	36,375	0.02%
2022/01/04	20	30.40	7	30.34	30.30	13	35,914	0.04%
2022/01/03	7	30.66	3	31.02	30.40	4	35,884	0.01%
2021/12/30	6	31.18	22	31.50	31.05	-16	35,890	-0.04%
2021/12/29	12	32.03	6	32.49	31.85	6	36,056	0.02%
2021/12/28	19	32.07	46	31.88	31.85	-27	35,959	-0.08%
2021/12/27	70	32.22	19	32.39	32.95	51	35,902	0.14%
2021/12/24	43	31.22	42	30.62	30.70	1	35,490	0.00%
2021/12/23	4	30.90	59	30.35	31.15	-55	36,100	-0.15%
2021/12/22	39	29.98	4	30.30	29.65	35	36,070	0.10%
2021/12/21	0	0.00	7	29.95	29.85	-7	36,498	-0.02%
2021/12/20	5.2	29.68	3	30.13	29.75	2.2	36,741	0.01%
2021/12/17	10	29.96	0	0.00	29.65	10	36,692	0.03%
2021/12/16	1	30.70	5	30.84	30.60	-4	36,586	-0.01%
2021/12/15	2	30.35	20	30.37	30.40	-18	36,456	-0.05%
2021/12/14	28	30.07	6	29.76	29.75	22	36,387	0.06%
2021/12/13	3	30.78	14	31.40	31.10	-11	36,091	-0.03%
2021/12/10	15	30.99	6	31.49	30.70	9	35,869	0.03%
2021/12/09	7	31.40	12	31.87	31.35	-5	35,725	-0.01%
2021/12/08	15	32.18	16	32.32	31.60	-1	35,462	0.00%
2021/12/07	4	31.51	10	31.71	31.45	-6	35,048	-0.02%
2021/12/06	17	31.26	8	31.30	31.45	9	34,800	0.03%
2021/12/03	32	32.05	34	32.17	31.95	-2	34,606	-0.01%
2021/12/02	38	31.20	21	31.37	30.60	17	33,997	0.05%
2021/12/01	42	31.55	32	31.89	32.55	10	33,572	0.03%
2021/11/30	34	32.78	43.2	32.71	32.00	-9.2	32,999	-0.03%
2021/11/29	19	32.53	17.5	32.09	32.30	1.5	32,571	0.00%
2021/11/26	25	32.79	19	32.91	32.70	6	32,079	0.02%
2021/11/25	10	34.75	0	0.00	34.60	10	31,472	0.03%
2021/11/24	14	34.71	28	34.89	35.40	-14	30,990	-0.05%
2021/11/23	40	34.71	35	34.34	33.45	5	30,274	0.02%
2021/11/22	114	35.27	120	35.16	35.70	-6	29,436	-0.02%	大買/大賣/
2021/11/19	63	35.89	56	35.29	35.05	7	28,814	0.02%
2021/11/18	17	34.54	18	34.66	34.70	-1	27,690	0.00%
2021/11/17	41	34.35	51	34.49	35.40	-10	27,073	-0.04%
2021/11/16	70.2	34.50	84	34.45	34.80	-13.8	25,657	-0.05%
2021/11/15	24	30.89	26	31.81	32.35	-2	23,694	-0.01%
2021/11/12	101	30.07	92	30.11	29.45	9	23,056	0.04%	大買/
2021/11/11	35	28.75	90	28.73	29.25	-55	21,243	-0.26%
2021/11/10	10	26.30	8	26.44	26.60	2	19,226	0.01%
2021/11/09	18	26.18	22	26.22	26.20	-4	18,704	-0.02%
2021/11/08	28	26.31	68	26.08	25.60	-40	18,129	-0.22%
2021/11/05	27	26.01	17	26.06	26.25	10	17,296	0.06%
2021/11/04	33	25.77	39	25.70	26.70	-6	15,966	-0.04%
2021/11/03	41	25.02	40	25.18	24.30	1	15,102	0.01%
2021/11/02	68	25.21	32	25.53	24.35	36	14,556	0.25%
2021/11/01	28	26.11	152	25.58	26.10	-124	13,727	-0.90%	大賣/鉅額交易
2021/10/29	55	26.37	100	26.35	26.45	-45	12,922	-0.35%
2021/10/28	168	25.91	115	25.82	25.55	53	11,857	0.45%	大買/大賣/
2021/10/27	86	23.13	97	23.85	24.75	-11	9,828	-0.11%
2021/10/26	237	23.82	87	23.42	22.50	150	8,927	1.68%	大買/鉅額交易
2021/10/25	55	21.93	76.2	22.39	22.95	-21.2	7,357	-0.29%
2021/10/22	1	20.65	25	20.79	20.90	-24	5,972	-0.40%
2021/10/21	2	19.70	3	19.18	19.00	-1	5,701	-0.02%
2021/10/20	1	19.20	15	19.28	19.30	-14	5,876	-0.24%
2021/10/19	11	18.96	7	18.76	18.75	4	5,859	0.07%
2021/10/18	4	18.83	6	18.78	18.65	-2	5,843	-0.03%
2021/10/15	0	0.00	7	18.34	18.40	-7	5,772	-0.12%
2021/10/14	4	17.85	2	17.85	17.85	2	5,816	0.03%
2021/10/13	5	17.70	0	0.00	17.95	5	5,839	0.09%
2021/10/12	0	0.00	18	18.96	18.60	-18	6,035	-0.30%
2021/10/08	1	18.80	16	19.10	19.00	-15	6,086	-0.25%
2021/10/07	1	18.50	3	18.85	18.90	-2	6,298	-0.03%
2021/10/06	78	19.07	33	18.21	18.15	45	7,065	0.64%
2021/10/05	6	20.02	9	19.91	20.15	-3	6,770	-0.04%
2021/10/04	84	20.29	69	19.99	19.60	15	6,639	0.23%
2021/10/01	39	21.03	23	21.10	20.60	16	6,478	0.25%
2021/09/30	33	21.39	35	21.50	21.05	-2	6,112	-0.03%
2021/09/29	21	20.29	15	20.44	20.55	6	5,329	0.11%
2021/09/28	28	19.88	43	20.11	20.40	-15	5,262	-0.29%
2021/09/27	2	19.20	44	19.30	19.35	-42	4,844	-0.87%
2021/09/24	0	0.00	2	17.60	17.60	-2	4,608	-0.04%
2021/09/23	5	17.65	7	17.69	17.65	-2	4,646	-0.04%
2021/09/22	1	17.75	5	17.45	17.45	-4	4,640	-0.09%
2021/09/17	2	17.60	2	17.30	17.80	0	4,647	0.00%
2021/09/16	3	17.15	0	0.00	17.10	3	4,664	0.06%
2021/09/08	0	0.00	2	18.25	17.55	-2	5,104	-0.04%
2021/09/07	1	17.75	10	18.00	17.90	-9	5,141	-0.18%
2021/09/03	10	18.50	0	0.00	18.45	10	5,696	0.18%
2021/08/31	0	0.00	1	18.45	18.35	-1	5,940	-0.02%
2021/08/30	0	0.00	2	18.45	18.30	-2	5,940	-0.03%
2021/08/25	0	0.00	1	18.15	18.15	-1	5,948	-0.02%
2021/08/24	1	18.35	0	0.00	17.85	1	5,960	0.02%
2021/08/19	5	17.20	0	0.00	17.05	5	5,921	0.08%
2021/08/17	8	17.05	0	0.00	17.00	8	5,925	0.14%
2021/08/13	3	17.70	0	0.00	17.70	3	5,920	0.05%
2021/08/12	2	18.25	0	0.00	18.15	2	5,906	0.03%
2021/08/11	10	18.08	0	0.00	18.10	10	5,917	0.17%
2021/08/10	16	18.82	0	0.00	18.80	16	5,901	0.27%
2021/08/09	1	19.20	1	19.20	19.20	0	5,916	0.00%
2021/08/05	12	19.78	10	20.00	19.65	2	5,933	0.03%
2021/08/04	2	19.80	0	0.00	19.60	2	5,898	0.03%
2021/08/03	0	0.00	5	19.70	19.60	-5	5,936	-0.08%
2021/07/30	0	0.00	1	19.60	19.45	-1	5,940	-0.02%
2021/07/28	5	19.50	0	0.00	19.70	5	5,930	0.08%
2021/07/27	0	0.00	9	20.58	20.25	-9	5,949	-0.15%
2021/07/26	35	20.82	29	20.77	20.40	6	5,923	0.10%
2021/07/22	0	0.00	6	19.45	19.25	-6	5,629	-0.11%
2021/07/21	0	0.00	0	19.30	18.85	0	5,618	0.00%
2021/07/20	18	19.54	0	0.00	19.50	18	5,607	0.32%
2021/07/19	5	20.10	0	0.00	20.05	5	5,567	0.09%
2021/07/16	7	20.79	2	20.80	20.65	5	5,637	0.09%
2021/07/15	6	20.03	1	20.05	20.00	5	5,431	0.09%
2021/07/14	26	19.92	6	19.92	20.00	20	5,442	0.37%
2021/07/13	31	20.88	53	20.79	20.90	-22	5,386	-0.41%
2021/07/12	10	19.25	2	19.30	19.30	8	4,609	0.17%
2021/07/09	2	19.45	0	0.00	19.20	2	4,787	0.04%
2021/07/07	3	19.55	0	0.00	19.20	3	4,972	0.06%
2021/07/06	5	19.50	0	0.00	19.55	5	5,112	0.10%
2021/07/05	16	20.10	0	0.00	20.00	16	5,143	0.31%
2021/07/02	0	0.00	1	19.55	19.40	-1	4,983	-0.02%
2021/07/01	5	19.60	5	19.10	19.15	0	4,957	0.00%
2021/06/29	5	18.96	0	0.00	18.95	5	4,907	0.10%
2021/06/28	0	0.00	1	19.10	19.20	-1	4,972	-0.02%
2021/06/25	9	19.69	4	19.95	19.40	5	4,982	0.10%
2021/06/24	42	20.41	52	20.09	20.00	-10	4,958	-0.20%
2021/06/23	0	0.00	4	19.53	19.60	-4	4,706	-0.08%
2021/06/22	3	18.70	0	0.00	18.50	3	4,689	0.06%
2021/06/21	0	0.00	3	18.38	18.25	-3	4,715	-0.06%
2021/06/18	20	19.15	20	18.70	18.70	0	4,978	0.00%
2021/06/17	10	18.79	41	18.78	18.90	-31	5,171	-0.60%
2021/06/16	18	19.14	2	19.13	18.70	16	5,292	0.30%
2021/06/15	21	19.40	0	0.00	19.40	21	5,441	0.39%
2021/06/11	22	20.10	16	19.52	19.25	6	5,809	0.10%
2021/06/09	1	18.25	3	17.95	18.25	-2	5,276	-0.04%
2021/06/08	10	17.55	0	0.00	17.65	10	5,472	0.18%
2021/06/03	2	17.90	0	0.00	17.80	2	5,549	0.04%
2021/06/02	13	18.09	10	17.63	17.65	3	5,742	0.05%
2021/05/26	0.1	17.20	0	0.00	17.05	0.1	6,019	0.00%
2021/05/14	5	16.20	0	0.00	15.95	5	6,661	0.08%
2021/05/13	0	0.00	10	15.95	16.00	-10	6,720	-0.15%
2021/05/12	0	0.00	2	15.80	15.90	-2	7,015	-0.03%
2021/05/11	18	17.59	5	17.25	17.25	13	7,092	0.18%
2021/05/06	0	0.00	10	17.95	18.00	-10	7,076	-0.14%
2021/05/05	0	0.00	4	18.60	18.15	-4	7,107	-0.06%
2021/05/04	10	17.85	0	0.00	18.05	10	7,120	0.14%
2021/05/03	16	19.03	0	0.00	19.00	16	7,104	0.23%
2021/04/29	2	20.53	7	20.34	20.30	-5	7,084	-0.07%
2021/04/28	6	20.70	2	20.45	20.70	4	7,149	0.06%
2021/04/27	3	20.40	0	0.00	20.45	3	7,284	0.04%
2021/04/26	2	20.20	0	0.00	20.20	2	7,621	0.03%
2021/04/23	1	20.20	0	0.00	20.20	1	7,678	0.01%
2021/04/22	7	20.09	2	20.63	20.00	5	7,831	0.06%
2021/04/21	10	21.00	5	21.22	21.00	5	8,045	0.06%
2021/04/20	6	21.66	2	22.00	21.60	4	8,442	0.05%
2021/04/19	56	22.71	57	22.23	22.20	-1	8,758	-0.01%
2021/04/16	6	21.69	0	0.00	21.80	6	8,760	0.07%
2021/04/15	5	21.59	5	21.73	21.60	0	8,747	0.00%
2021/04/14	2	21.60	38	21.26	21.30	-36	8,633	-0.42%
2021/04/13	1	21.30	29	21.71	20.95	-28	8,806	-0.32%
2021/04/12	48	21.79	16.2	21.51	21.30	31.8	9,204	0.35%
2021/04/09	0	0.00	2	21.25	21.05	-2	9,583	-0.02%
2021/04/08	6	20.95	0	0.00	21.35	6	9,584	0.06%
2021/04/07	6	20.73	2	20.83	20.95	4	9,533	0.04%
2021/04/06	1	20.45	2	20.50	20.45	-1	9,530	-0.01%
2021/04/01	0	0.00	4.1	20.41	20.40	-4.1	9,572	-0.04%
2021/03/31	23	20.34	2	20.25	20.20	21	9,706	0.22%
2021/03/30	0	0.00	1	20.90	20.75	-1	9,703	-0.01%
2021/03/29	2	21.00	2	20.90	21.00	0	9,831	0.00%
2021/03/26	0	0.00	1	20.75	21.00	-1	10,032	-0.01%
2021/03/25	6	20.93	0	0.00	20.85	6	10,754	0.06%
2021/03/23	1	21.70	26	22.14	21.60	-25	11,161	-0.22%
2021/03/22	13	21.90	162	22.04	22.30	-149	10,896	-1.37%	大賣/鉅額交易
2021/03/19	1	21.60	36	21.20	21.40	-35	10,730	-0.33%
2021/03/18	41	21.25	7	21.25	21.40	34	10,726	0.32%
2021/03/17	24	21.25	48	21.37	21.25	-24	10,571	-0.23%
2021/03/16	0	0.00	2	20.10	20.10	-2	10,100	-0.02%
2021/03/15	2	20.50	0	0.00	20.20	2	10,089	0.02%
2021/03/12	17	20.42	16	20.51	20.40	1	10,068	0.01%
2021/03/11	4	20.04	3	19.90	19.90	1	10,073	0.01%
2021/03/10	0	0.00	2	19.75	19.60	-2	10,059	-0.02%
2021/03/08	5	19.88	1	20.50	19.45	4	10,059	0.04%
2021/03/04	0	0.00	1	19.60	19.60	-1	9,905	-0.01%
2021/03/02	2	20.15	1	19.90	19.60	1	9,869	0.01%
2021/02/25	20	19.75	1	19.70	19.65	19	9,703	0.20%
2021/02/24	1	20.20	0	0.00	19.70	1	9,750	0.01%
2021/02/22	0	0.00	10	19.92	19.85	-10	9,609	-0.10%
2021/02/19	16	20.10	13	19.82	19.80	3	9,540	0.03%
2021/02/18	0	0.00	1	19.30	19.30	-1	9,254	-0.01%
2021/02/17	10	19.15	16	19.20	19.15	-6	9,199	-0.07%
2021/02/05	2	19.30	7	19.16	19.05	-5	9,172	-0.05%
2021/02/04	4	18.80	5	18.93	18.80	-1	9,124	-0.01%
2021/02/03	8	19.43	6	19.40	19.40	2	9,054	0.02%
2021/02/02	0	0.00	5	18.82	18.80	-5	8,707	-0.06%
2021/01/29	1	18.30	2	17.90	17.60	-1	8,518	-0.01%
2021/01/28	8	18.29	5	18.43	18.20	3	8,457	0.04%
2021/01/27	8	18.55	0	0.00	18.70	8	8,427	0.09%
2021/01/26	5	18.35	0	0.00	18.30	5	8,375	0.06%
2021/01/25	1	18.60	25	18.55	18.60	-24	8,325	-0.29%
2021/01/22	5	19.30	5	18.85	18.85	0	8,259	0.00%
2021/01/21	7	18.96	0	0.00	18.85	7	8,185	0.09%
2021/01/20	7	19.51	13	19.25	19.15	-6	8,075	-0.07%
2021/01/19	33	20.82	38	20.80	20.50	-5	7,888	-0.06%
2021/01/18	10	20.15	3	20.13	19.95	7	7,524	0.09%
2021/01/15	6	20.17	53	20.07	20.00	-47	7,421	-0.63%
2021/01/14	45	20.88	31	20.71	20.55	14	7,224	0.19%
2021/01/13	68	20.53	66	20.93	20.45	2	6,862	0.03%
2021/01/12	53	19.73	9	19.18	19.80	44	6,362	0.69%
2021/01/11	63	19.43	14	19.48	19.40	49	5,948	0.82%
2021/01/08	18	18.36	25	18.32	18.25	-7	5,729	-0.12%
2021/01/07	0	0.00	1	19.05	18.95	-1	5,633	-0.02%
2021/01/06	75	19.92	70	19.39	19.10	5	5,543	0.09%
2021/01/05	182	20.07	93.1	20.06	19.85	88.9	5,189	1.71%	大買/
2021/01/04	78	19.37	76	19.50	19.90	2	4,674	0.04%
2020/12/31	27	18.08	19	18.13	18.10	8	4,130	0.19%
2020/12/30	2	17.85	3	17.95	17.85	-1	4,060	-0.02%
2020/12/29	2	18.05	4	18.08	18.00	-2	4,015	-0.05%
2020/12/28	11	18.19	2	18.18	18.05	9	3,955	0.23%
2020/12/25	8	18.35	17	18.18	18.25	-9	3,868	-0.23%
2020/12/24	2	17.90	1	17.85	17.85	1	3,685	0.03%
2020/12/23	44	17.87	10	18.00	17.60	34	3,600	0.94%
2020/12/22	37	18.10	3	17.62	17.50	34	3,445	0.99%
2020/12/21	43	18.28	17.1	18.00	18.60	26	3,207	0.81%
2020/12/18	33	17.46	36	17.30	17.90	-3	2,442	-0.12%
2020/12/16	1	16.35	1	16.20	16.15	0	1,884	0.00%
2020/12/15	0	0.00	10	16.40	16.15	-10	1,866	-0.54%
2020/12/14	3	16.77	1	16.85	16.65	2	1,819	0.11%
2020/12/09	0	0.00	1	16.35	16.30	-1	1,597	-0.06%
2020/12/08	0	0.00	1.1	16.40	16.35	-1.1	1,587	-0.07%
2020/12/07	7	16.75	5	16.98	16.70	2	1,556	0.13%
2020/12/04	0	0.00	1	16.00	15.95	-1	1,311	-0.08%
2020/12/03	1	15.75	2.1	15.82	15.60	-1.1	1,294	-0.08%
2020/12/02	10	16.15	12	15.72	15.70	-2	1,399	-0.14%
2020/12/01	1	15.80	13	15.78	15.85	-12	1,402	-0.86%
2020/11/30	5	15.55	4	15.60	15.55	1	1,365	0.07%
2020/11/27	1	15.40	4	15.50	15.45	-3	1,361	-0.22%
2020/11/26	2	15.43	2	15.55	15.45	0	1,344	0.00%
2020/11/25	2	15.15	0	0.00	15.15	2	1,298	0.15%
2020/11/23	0	0.00	11	15.70	15.50	-11	1,399	-0.79%
2020/11/18	10	15.20	11	14.95	15.05	-1	1,329	-0.08%
2020/11/17	12	14.85	10	14.85	14.90	2	1,296	0.15%
2020/11/13	10	14.70	0	0.00	14.75	10	1,318	0.76%
2020/11/10	0	0.00	3	14.30	14.25	-3	1,291	-0.23%
2020/10/27	3	14.55	0	0.00	14.40	3	1,429	0.21%
2020/10/26	3	14.50	0	0.00	14.60	3	1,445	0.21%
2020/10/21	3	14.50	0	0.00	14.45	3	1,489	0.20%
2020/10/07	1	14.40	0	0.00	14.45	1	1,626	0.06%
2020/09/25	1	13.80	0	0.00	13.90	1	1,804	0.06%
2020/09/24	0.1	14.45	0	0.00	14.15	0.1	1,834	0.01%
2020/09/23	0	0.00	1	14.75	14.60	-1	1,909	-0.05%
2020/09/18	1	15.20	0	0.00	15.20	1	2,641	0.04%
2020/09/17	0	0.00	1	15.20	15.25	-1	2,642	-0.04%
2020/09/16	0	0.00	54.3	15.25	15.25	-54.3	2,646	-2.05%
2020/09/15	2	15.30	0	0.00	15.25	2	2,660	0.08%
2020/09/07	5	16.00	9	16.07	15.60	-4	2,641	-0.15%
2020/09/03	0	0.00	1	15.60	15.35	-1	2,493	-0.04%
2020/08/28	0	0.00	2	15.10	15.10	-2	2,486	-0.08%
2020/08/27	7	15.48	0	0.00	15.20	7	2,491	0.28%
2020/08/25	0	0.00	0	15.00	14.90	0	2,351	0.00%
2020/08/20	0	0.00	8	14.34	13.95	-8	2,341	-0.34%
2020/08/17	0	0.00	1	15.30	15.25	-1	2,301	-0.04%
2020/08/11	1	15.05	0	0.00	14.80	1	2,282	0.04%
2020/08/10	2	15.10	0	0.00	15.05	2	2,282	0.09%
2020/08/06	4	15.40	3	15.25	15.20	1	2,372	0.04%
2020/08/04	0	0.00	1	15.20	15.15	-1	2,416	-0.04%
2020/08/03	2	15.00	0	0.00	15.00	2	2,404	0.08%
2020/07/29	0	0.00	4	14.85	14.85	-4	2,403	-0.17%
2020/07/28	1	14.90	0	0.00	14.75	1	2,417	0.04%
2020/07/24	0	0.00	1	15.35	15.10	-1	2,424	-0.04%
2020/07/23	3	15.63	1	15.60	15.40	2	2,530	0.08%
2020/07/22	3	15.62	0	0.00	15.55	3	2,508	0.12%
2020/07/21	3	15.15	0	0.00	15.15	3	2,446	0.12%
2020/07/14	2	15.40	0	0.00	15.40	2	2,550	0.08%
2020/07/10	2	15.60	10	15.60	15.50	-8	2,543	-0.31%
2020/07/09	0	0.00	1	16.10	16.10	-1	2,538	-0.04%
2020/07/08	0	0.00	5	16.05	16.25	-5	2,514	-0.20%
2020/07/07	0	0.00	1	16.25	16.10	-1	2,487	-0.04%
2020/07/06	4	16.50	4	16.49	16.45	0	2,466	0.00%
2020/07/03	4	16.15	6	16.23	16.35	-2	2,481	-0.08%
2020/07/02	6	16.29	2	16.33	16.35	4	2,474	0.16%
2020/07/01	14	17.40	9	17.31	16.90	5	2,384	0.21%
2020/06/30	17	15.36	8	15.69	16.30	9	1,962	0.46%
2020/06/24	2	14.65	2	14.65	14.65	0	1,646	0.00%
2020/06/22	5	14.75	5	14.65	14.65	0	1,654	0.00%
2020/06/19	3	14.75	3	14.60	14.60	0	1,677	0.00%
2020/06/17	1	14.60	1	14.45	14.45	0	1,671	0.00%
2020/06/12	1	14.05	0	0.00	14.05	1	1,745	0.06%
2020/06/11	0	0.00	1	14.55	14.35	-1	1,756	-0.06%
2020/06/08	3	15.00	0	0.00	15.00	3	1,831	0.16%
2020/06/05	10	15.00	0	0.00	15.00	10	1,922	0.52%
2020/05/29	2	14.50	0	0.00	14.50	2	1,916	0.10%
2020/05/14	3	15.55	3	15.45	14.80	0	1,902	0.00%
2020/05/11	1	15.45	5	15.05	15.35	-4	1,763	-0.23%
2020/05/06	0	0.00	8	14.85	14.75	-8	1,700	-0.47%
2020/05/04	0	0.00	1	14.90	15.00	-1	1,712	-0.06%
2020/04/30	0	0.00	1	14.90	14.90	-1	1,726	-0.06%
2020/04/28	0	0.00	12	14.78	14.80	-12	1,710	-0.70%
2020/04/27	10	13.90	10	13.85	14.00	0	1,623	0.00%
2020/04/24	1.1	13.78	2	13.65	13.65	-0.9	1,614	-0.06%
2020/04/23	2	13.95	2	13.80	13.75	0	1,618	0.00%
2020/04/22	5	12.90	0	0.00	13.20	5	1,629	0.31%
2020/04/21	0	0.00	20	13.15	12.90	-20	1,618	-1.24%
2020/04/20	5	13.80	0	0.00	13.75	5	1,598	0.31%
2020/04/15	0	0.00	1	13.55	13.50	-1	1,544	-0.06%
2020/04/08	6	13.14	5	13.25	13.35	1	1,598	0.06%
2020/03/31	1	11.85	0	0.00	11.85	1	1,540	0.06%
2020/03/24	0	0.00	2	11.70	11.80	-2	1,667	-0.12%
2020/03/20	8	11.19	6	11.18	11.20	2	1,685	0.12%
2020/03/19	1	10.40	3	10.25	10.20	-2	1,698	-0.12%
2020/03/18	0	0.00	1	11.45	11.30	-1	1,673	-0.06%
2020/03/17	1	11.80	0	0.00	11.40	1	1,667	0.06%
2020/03/12	0	0.00	1	14.50	14.00	-1	1,630	-0.06%
2020/03/11	6	15.28	3	14.60	14.60	3	1,604	0.19%
2020/03/10	2	13.90	0	0.00	14.40	2	1,505	0.13%
2020/03/02	8	15.19	9	15.01	14.90	-1	1,568	-0.06%
2020/02/27	0	0.00	2	14.65	14.65	-2	1,555	-0.13%
2020/02/25	0	0.00	1	15.30	15.45	-1	1,672	-0.06%
2020/02/19	2	15.78	0	0.00	15.85	2	2,219	0.09%
2020/02/18	2	15.80	0	0.00	15.75	2	2,422	0.08%
2020/02/10	1	15.40	1	15.40	15.45	0	2,745	0.00%
2020/02/07	1	15.60	3	15.43	15.45	-2	2,764	-0.07%
2020/02/06	0	0.00	31	15.76	15.85	-31	2,785	-1.11%
2020/02/05	1	15.65	0	0.00	15.50	1	2,808	0.04%
2020/01/31	3	15.55	4	15.55	15.50	-1	2,843	-0.04%
2020/01/30	1	15.80	0	0.00	15.80	1	2,880	0.03%
2020/01/17	10	17.80	0	0.00	17.70	10	2,879	0.35%
2020/01/16	3	17.45	17	17.85	17.90	-14	2,890	-0.48%
2020/01/15	2	17.30	0	0.00	17.25	2	2,863	0.07%
2020/01/14	0	0.00	5	17.51	17.40	-5	3,014	-0.17%
2020/01/13	3	17.17	0	0.00	17.30	3	3,031	0.10%
2020/01/09	1	17.25	0	0.00	17.15	1	3,242	0.03%
2020/01/08	5	17.21	0	0.00	17.05	5	3,250	0.15%
2020/01/07	3	17.50	0	0.00	17.55	3	3,258	0.09%
2020/01/06	5	17.75	0	0.00	17.80	5	3,264	0.15%
2020/01/03	3	18.50	9	18.26	18.15	-6	3,333	-0.18%
2019/12/27	0	0.00	1	18.35	18.35	-1	3,436	-0.03%
2019/12/26	0	0.00	12	18.44	18.30	-12	3,522	-0.34%
2019/12/25	17	18.58	7	18.71	18.45	10	3,685	0.27%
2019/12/23	0	0.00	2	17.95	17.85	-2	4,429	-0.05%
2019/12/19	2	18.33	0	0.00	18.30	2	5,797	0.03%
2019/12/16	13	18.18	1	18.40	18.20	12	5,758	0.21%
2019/12/13	0	0.00	5	17.85	17.75	-5	5,712	-0.09%
2019/12/12	0	0.00	1	18.10	18.10	-1	5,703	-0.02%
2019/12/11	2	18.40	3	18.33	18.30	-1	5,699	-0.02%
2019/12/10	0	0.00	1	18.60	18.40	-1	5,721	-0.02%
2019/12/09	1	18.40	3	18.47	18.50	-2	5,704	-0.04%
2019/12/06	2	18.15	3	18.28	18.10	-1	5,683	-0.02%
2019/12/05	1	18.20	0	0.00	18.10	1	5,676	0.02%
2019/12/04	2	18.10	0	0.00	18.10	2	5,672	0.04%
2019/12/02	3	18.15	3	17.90	17.80	0	5,714	0.00%
2019/11/29	2	18.23	0	0.00	18.15	2	5,733	0.03%
2019/11/28	1	18.40	1	18.65	18.45	0	5,710	0.00%
2019/11/27	0	0.00	1	18.90	18.65	-1	5,695	-0.02%
2019/11/26	0	0.00	1	18.80	18.55	-1	5,662	-0.02%
2019/11/25	1	18.70	7	18.98	18.70	-6	5,642	-0.11%
2019/11/22	5	19.00	50	18.87	19.05	-45	5,606	-0.80%
2019/11/21	1	18.50	3	18.32	18.50	-2	5,527	-0.04%
2019/11/20	2	18.30	2	18.30	18.40	0	5,508	0.00%
2019/11/19	2	18.68	1	18.55	18.65	1	5,477	0.02%
2019/11/18	25	19.13	24	19.35	18.90	1	5,440	0.02%
2019/11/15	82	18.84	81	18.87	18.60	1	5,005	0.02%
2019/11/14	11	18.58	6	18.73	19.00	5	4,816	0.10%
2019/11/13	2	17.40	2	17.30	17.30	0	4,538	0.00%
2019/11/12	2	17.15	2	17.45	17.45	0	4,534	0.00%
2019/11/08	18	18.14	8	18.17	18.15	10	4,478	0.22%
2019/11/06	0	0.00	1	18.30	18.05	-1	4,448	-0.02%
2019/11/05	2	18.55	2	18.50	18.30	0	4,433	0.00%
2019/11/04	7	18.51	11	18.50	18.50	-4	4,418	-0.09%
2019/11/01	14	18.56	1	18.50	18.65	13	4,386	0.30%
2019/10/30	0	0.00	1	18.25	18.05	-1	4,300	-0.02%
2019/10/29	14	18.35	3	18.57	18.15	11	4,289	0.26%
2019/10/24	0	0.00	5	18.64	18.50	-5	4,219	-0.12%
2019/10/23	2	18.45	6	18.50	18.45	-4	4,221	-0.09%
2019/10/22	8	18.76	2	18.73	18.55	6	4,186	0.14%
2019/10/21	3	18.40	3	18.30	18.25	0	4,079	0.00%
2019/10/18	0	0.00	3	18.35	18.35	-3	4,065	-0.07%
2019/10/17	7	18.45	8	18.36	18.60	-1	4,066	-0.02%
2019/10/16	2	18.05	2	17.83	17.65	0	3,913	0.00%
2019/10/15	0	0.00	1	17.75	17.50	-1	3,894	-0.03%
2019/10/14	1	17.90	4	18.10	17.90	-3	3,870	-0.08%
2019/10/09	0	0.00	30	17.70	17.80	-30	3,873	-0.77%
2019/10/08	0	0.00	22	17.85	17.70	-22	3,840	-0.57%
2019/10/07	0	0.00	1	18.15	18.05	-1	3,817	-0.03%
2019/10/04	0	0.00	2	18.15	18.15	-2	3,789	-0.05%
2019/10/03	52	18.40	0	0.00	18.10	52	3,756	1.38%
2019/10/02	1	18.00	6	18.08	18.30	-5	3,671	-0.14%
2019/10/01	35	18.74	12	18.50	18.40	23	3,577	0.64%
2019/09/27	3	18.63	48	18.44	18.30	-45	3,412	-1.32%
2019/09/26	76	19.44	80	19.52	19.15	-4	3,233	-0.12%
2019/09/25	258	18.25	175	18.40	19.25	83	2,502	3.32%	大買/大賣/
2019/09/24	0	0.00	30.9	17.46	17.50	-30.9	1,262	-2.44%
2019/09/23	1	16.00	0	0.00	15.95	1	1,113	0.09%
2019/09/20	3	15.93	3	16.00	16.00	0	1,110	0.00%
2019/09/19	3	15.85	0	0.00	15.75	3	1,107	0.27%
2019/09/17	0	0.00	6	15.70	15.60	-6	1,108	-0.54%
2019/09/12	6	16.25	0	0.00	16.10	6	1,099	0.55%
2019/09/05	0	0.00	4	15.93	15.85	-4	1,048	-0.38%
2019/09/02	0	0.00	1	15.55	15.60	-1	1,009	-0.10%
2019/08/29	0	0.00	1	15.15	15.30	-1	1,018	-0.10%
2019/08/28	5	15.20	0	0.00	15.20	5	1,019	0.49%
2019/08/23	0	0.00	10	15.35	15.30	-10	1,011	-0.99%
2019/08/22	0	0.00	1	15.30	15.15	-1	995	-0.10%
2019/08/20	0	0.00	2	14.85	14.85	-2	965	-0.21%
2019/08/06	1	14.35	0	0.00	14.85	1	1,054	0.09%
2019/07/26	2	16.25	2	16.15	16.20	0	1,056	0.00%
2019/07/19	5	16.15	3	15.95	15.75	2	1,003	0.20%
2019/07/12	0	0.00	12	15.65	15.80	-12	1,068	-1.12%
2019/07/08	5	15.50	0	0.00	15.50	5	1,511	0.33%
2019/06/28	0	0.00	5	15.00	15.00	-5	1,720	-0.29%
2019/06/14	0	0.00	1	15.10	15.05	-1	2,062	-0.05%
2019/06/13	1	15.25	0	0.00	14.90	1	2,120	0.05%
2019/05/29	0	0.00	4	14.55	14.45	-4	2,078	-0.19%
2019/05/20	0	0.00	3	14.90	14.85	-3	2,134	-0.14%
2019/05/03	1	16.60	0	0.00	16.65	1	2,101	0.05%
2019/04/29	0	0.00	1	16.35	16.35	-1	2,081	-0.05%
2019/04/24	0	0.00	2	17.15	17.05	-2	2,062	-0.10%
2019/04/23	17	17.07	1	16.95	17.05	16	2,056	0.78%
2019/04/22	2	17.35	0	0.00	17.30	2	2,035	0.10%
2019/04/19	0	0.00	20	17.36	17.25	-20	2,023	-0.99%
2019/04/18	1	17.80	6	18.03	17.25	-5	1,996	-0.25%
2019/04/17	0	0.00	3	17.83	17.70	-3	1,896	-0.16%
2019/04/16	7	18.19	5	17.51	18.20	2	1,729	0.12%
2019/04/15	3	16.30	3	16.60	16.55	0	1,445	0.00%
2019/04/09	1	16.55	0	0.00	16.55	1	1,407	0.07%
2019/04/08	0	0.00	4	16.85	16.75	-4	1,403	-0.28%
2019/04/03	0	0.00	1	16.75	16.65	-1	1,392	-0.07%
2019/04/02	9	17.25	6	16.99	17.10	3	1,350	0.22%
2019/04/01	0	0.00	2	16.60	16.50	-2	1,202	-0.17%
2019/03/29	1	16.30	0	0.00	16.45	1	1,172	0.09%
2019/03/28	3	16.40	2	16.40	16.35	1	1,183	0.08%
2019/03/27	2	16.23	4	16.24	16.50	-2	1,138	-0.18%
2019/03/26	1	15.85	0	0.00	15.85	1	1,138	0.09%
2019/03/22	8	15.99	3	16.30	15.85	5	1,150	0.43%
2019/03/21	19	16.61	5	16.92	16.30	14	1,144	1.22%
2019/03/19	1	15.95	0	0.00	15.80	1	1,162	0.09%
2019/03/18	0	0.00	10	16.00	15.80	-10	1,207	-0.83%
2019/03/14	0	0.00	3	15.45	15.40	-3	1,190	-0.25%
2019/03/13	0	0.00	1	15.40	15.50	-1	1,220	-0.08%
2019/03/11	0	0.00	2	15.35	15.45	-2	1,479	-0.14%
2019/03/08	10	15.45	2	15.45	15.45	8	1,496	0.53%
2019/03/06	3	15.90	0	0.00	15.95	3	1,490	0.20%
2019/02/25	0	0.00	5	15.83	15.85	-5	1,540	-0.32%
2019/02/21	1	16.10	0	0.00	15.85	1	1,552	0.06%
2019/02/20	3	15.95	0	0.00	15.90	3	1,544	0.19%
2019/02/19	0	0.00	1	15.55	15.65	-1	1,525	-0.07%
2019/02/18	0	0.00	3	15.53	15.45	-3	1,535	-0.20%
2019/02/13	3	15.92	0	0.00	15.80	3	1,511	0.20%
2019/02/12	8	16.01	15	16.05	16.05	-7	1,500	-0.47%
2019/01/30	0	0.00	10	15.20	15.15	-10	1,433	-0.70%
2019/01/28	1	15.15	10	15.15	15.20	-9	1,421	-0.63%
2019/01/23	5	14.95	0	0.00	14.80	5	1,414	0.35%
2019/01/16	0	0.00	4	15.15	15.20	-4	1,421	-0.28%
2019/01/14	2	14.85	0	0.00	14.80	2	1,421	0.14%
2019/01/11	6	15.10	0	0.00	15.00	6	1,436	0.42%
2019/01/09	0	0.00	4	15.40	15.40	-4	1,435	-0.28%
2019/01/08	0	0.00	2	15.30	15.20	-2	1,426	-0.14%
2019/01/04	2	14.55	0	0.00	14.90	2	1,427	0.14%
2019/01/03	3	15.10	0	0.00	15.05	3	1,443	0.21%
2019/01/02	4	15.40	0	0.00	15.35	4	1,446	0.28%
2018/12/21	0	0.00	1	15.55	15.80	-1	1,406	-0.07%
2018/12/20	3	15.83	5	15.65	15.35	-2	1,381	-0.14%
2018/12/19	10	16.36	2	16.18	16.05	8	1,357	0.59%
2018/12/18	1	15.90	0	0.00	15.85	1	1,298	0.08%
2018/12/14	1	16.10	0	0.00	16.15	1	1,276	0.08%
2018/12/12	3	17.02	3	16.83	16.70	0	1,227	0.00%
2018/12/11	1	16.05	2	16.18	16.50	-1	1,092	-0.09%
2018/12/10	3	15.65	1	15.80	15.65	2	1,031	0.19%
2018/12/07	4	16.28	0	0.00	16.20	4	1,021	0.39%
2018/12/06	0	0.00	2	16.18	15.95	-2	993	-0.20%
2018/12/05	26	16.50	33	16.53	16.55	-7	945	-0.74%
2018/12/04	10	16.05	2	16.15	16.15	8	769	1.04%
2018/12/03	0	0.00	1	14.55	14.70	-1	703	-0.14%
2018/11/30	1	14.30	0	0.00	14.25	1	683	0.15%
2018/11/28	0	0.00	1	14.45	14.50	-1	669	-0.15%
2018/11/27	1	14.35	2	14.25	14.35	-1	663	-0.15%
2018/11/26	1	14.30	0	0.00	14.30	1	669	0.15%
2018/11/23	21	14.32	0	0.00	14.40	21	655	3.20%
2018/11/21	3	14.13	1	13.70	13.90	2	595	0.34%
2018/11/20	0	0.00	1	13.45	13.45	-1	564	-0.18%
2018/11/12	1	12.65	0	0.00	12.65	1	524	0.19%
2018/10/26	0.1	11.75	0	0.00	11.95	0.1	546	0.02%
2018/10/11	0	0.00	11	12.60	12.60	-11	490	-2.24%
2018/10/08	0	0.00	1	14.55	14.50	-1	453	-0.22%
2018/10/04	9	15.15	0	0.00	15.15	9	503	1.79%
2018/09/26	2	15.60	0	0.00	15.45	2	522	0.38%
2018/09/19	5	15.35	5	15.35	15.35	0	548	0.00%
2018/09/18	0	0.00	1	15.20	15.20	-1	582	-0.17%
2018/09/04	0	0.00	1	16.70	16.70	-1	781	-0.13%
2018/07/18	10	18.35	10	18.10	18.15	0	1,495	0.00%
2018/07/16	0	0.00	7	18.15	18.00	-7	1,488	-0.47%
2018/07/03	0	0.00	21	17.85	17.80	-21	1,474	-1.42%
2018/07/02	0	0.00	5	18.10	18.00	-5	1,472	-0.34%
2018/06/29	32	18.23	0	0.00	18.05	32	1,471	2.17%
2018/06/27	0	0.00	11	18.29	18.20	-11	1,451	-0.76%
2018/06/25	10	18.45	0	0.00	18.45	10	1,482	0.67%
2018/06/22	0	0.00	10	18.35	18.15	-10	1,480	-0.68%
2018/06/21	10	18.85	0	0.00	18.45	10	1,474	0.68%
2018/06/19	1	18.60	0	0.00	18.55	1	1,430	0.07%
2018/06/15	0	0.00	7	19.30	18.50	-7	1,415	-0.49%
2018/06/12	7	19.45	9	19.59	19.40	-2	1,340	-0.15%
2018/06/11	0	0.00	1	19.45	19.45	-1	1,310	-0.08%
2018/06/08	5	19.05	0	0.00	19.00	5	1,301	0.38%
2018/06/07	5	19.60	5	19.50	19.50	0	1,302	0.00%
2018/06/06	7	19.15	0	0.00	19.20	7	1,300	0.54%
2018/06/05	2	19.25	0	0.00	19.05	2	1,386	0.14%
2018/05/31	1	19.65	0	0.00	19.10	1	1,327	0.08%
2018/05/30	1	19.25	0	0.00	19.80	1	1,287	0.08%
2018/05/29	1	19.00	5	19.45	19.60	-4	1,187	-0.34%
2018/05/25	2	19.20	11	19.03	19.25	-9	1,132	-0.79%
2018/05/24	0	0.00	2	18.40	18.30	-2	1,049	-0.19%
2018/05/22	2	18.63	0	0.00	18.45	2	1,064	0.19%
2018/05/21	1	18.70	0	0.00	18.60	1	1,081	0.09%
2018/05/17	2	18.90	1	18.80	19.05	1	1,073	0.09%
2018/05/15	2	18.15	22	18.45	18.20	-20	946	-2.11%
2018/05/14	20	18.35	10	18.50	18.50	10	998	1.00%
2018/05/09	2	17.65	0	0.00	17.80	2	1,053	0.19%
2018/05/07	5	17.25	5	17.25	17.25	0	1,097	0.00%
2018/04/27	0	0.00	2	17.40	17.65	-2	1,191	-0.17%
2018/04/23	0	0.00	1	18.00	17.85	-1	1,288	-0.08%
2018/04/19	1	17.80	0	0.00	18.10	1	1,386	0.07%
2018/04/18	4	17.65	0	0.00	17.65	4	1,397	0.29%
2018/04/17	2	18.00	0	0.00	17.70	2	1,418	0.14%
2018/04/02	0	0.00	3	18.80	18.65	-3	2,091	-0.14%
2018/03/30	3	18.60	0	0.00	18.60	3	2,087	0.14%
2018/03/28	6	19.33	0	0.00	19.10	6	2,073	0.29%
2018/03/22	1	18.90	0	0.00	18.80	1	1,980	0.05%
2018/03/20	2	19.00	0	0.00	19.00	2	1,970	0.10%
2018/03/19	0	0.00	2	19.15	19.15	-2	1,960	-0.10%
2018/03/13	0	0.00	20	19.75	19.50	-20	1,944	-1.03%
2018/03/12	0	0.00	2	19.70	19.55	-2	1,932	-0.10%
2018/03/09	7	19.96	8	19.81	19.80	-1	1,918	-0.05%
2018/03/08	20	19.23	0	0.00	19.20	20	1,826	1.09%
2018/03/01	5	19.15	3	19.05	19.00	2	1,821	0.11%
2018/02/23	0	0.00	2	19.05	19.00	-2	1,820	-0.11%
2018/02/09	3	17.60	0	0.00	18.10	3	1,897	0.16%
2018/02/02	1	19.80	1	19.55	19.70	0	1,778	0.00%
2018/02/01	1	19.70	0	0.00	19.50	1	1,775	0.06%
2018/01/31	21	19.39	21	19.72	20.15	0	1,733	0.00%
2018/01/29	3	19.20	0	0.00	19.10	3	1,674	0.18%
2018/01/26	0	0.00	1	19.05	18.95	-1	1,668	-0.06%
2018/01/24	1	19.60	0	0.00	19.60	1	1,631	0.06%
2018/01/22	3	19.85	0	0.00	19.85	3	1,624	0.18%
2018/01/17	2	20.23	0	0.00	20.15	2	1,557	0.13%
2018/01/16	7	20.71	0	0.00	20.30	7	1,531	0.46%
2018/01/15	3	20.10	0	0.00	20.30	3	1,457	0.21%
2018/01/10	5	20.40	8	20.17	20.15	-3	1,431	-0.21%
2018/01/09	0	0.00	1	20.30	20.15	-1	1,400	-0.07%
2018/01/08	2	20.70	1	20.65	20.55	1	1,367	0.07%
2018/01/05	0	0.00	7	20.86	21.00	-7	1,307	-0.54%
2018/01/04	46	20.38	26	20.33	21.05	20	1,162	1.72%
2018/01/03	0	0.00	1	18.90	19.45	-1	785	-0.13%