建通 (2460)-國泰-桃園券商分點個股進出

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

建通

(2460)

可現股當沖

股價
35.40
漲跌
▼0.75
漲幅
-2.07%
成交量
1,665張
產業
上市電子零組件類股
136人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建通 (2460)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	30	35.30	2	35.38	35.40	28	1,819	1.54%
2024/05/27	8	36.44	6	35.96	36.15	2	1,927	0.10%
2024/05/24	3	36.22	3	35.28	35.65	0	1,977	0.00%
2024/05/22	4	36.95	10	36.19	35.90	-6	2,198	-0.27%
2024/05/21	5	36.61	1	37.25	36.40	4	2,333	0.17%
2024/05/20	2	36.75	4	36.73	36.45	-2	2,637	-0.08%
2024/05/17	0	0.00	0.1	34.05	34.25	-0.1	2,699	0.00%
2024/05/16	5	33.95	4	34.39	34.25	1	2,783	0.04%
2024/05/15	0	0.00	10	32.30	32.00	-10	2,771	-0.36%
2024/05/14	3	31.65	0	0.00	31.50	3	2,784	0.11%
2024/05/13	0	0.00	2	31.65	31.65	-2	2,797	-0.07%
2024/05/10	0	0.00	2	31.75	32.10	-2	2,807	-0.07%
2024/05/08	0	0.00	1	33.40	33.00	-1	2,823	-0.04%
2024/05/07	12	32.74	11	32.55	33.10	1	2,842	0.04%
2024/05/03	0	0.00	1	31.00	31.00	-1	2,859	-0.03%
2024/05/02	2	30.80	0	0.00	31.25	2	2,908	0.07%
2024/04/29	1	30.85	0	0.00	30.80	1	3,222	0.03%
2024/04/26	0	0.00	4	30.45	30.15	-4	3,242	-0.12%
2024/04/22	0	31.00	1	30.50	30.20	-1	3,393	-0.03%
2024/04/19	1	31.55	0	0.00	31.00	1	3,428	0.03%
2024/04/18	1	33.40	0	33.70	33.00	1	3,388	0.03%
2024/04/16	1	34.00	0	0.00	33.75	1	3,458	0.03%
2024/04/15	8	36.91	7	36.55	35.60	1	3,496	0.03%
2024/04/12	18.2	36.58	3	35.62	36.60	15.2	3,453	0.44%
2024/04/11	0	0.00	1	36.75	35.00	-1	3,432	-0.03%
2024/04/10	1	37.20	0	0.00	37.20	1	3,414	0.03%
2024/04/09	7	38.51	8.1	38.17	36.70	-1.1	3,406	-0.03%
2024/04/08	0	35.87	0	0.00	36.75	0	3,370	0.00%
2024/04/03	1	34.70	2.1	34.90	35.30	-1.1	3,346	-0.03%
2024/04/02	0	0.00	2	34.35	34.60	-2	3,341	-0.06%
2024/04/01	0	0.00	0	34.80	34.25	0	3,342	0.00%
2024/03/29	0	0.00	1	34.60	34.70	-1	3,348	-0.03%
2024/03/28	4	33.83	0	0.00	33.70	4	3,348	0.12%
2024/03/27	1	34.10	3	34.17	33.90	-2	3,353	-0.06%
2024/03/26	0	35.05	0	0.00	34.25	0	3,357	0.00%
2024/03/25	1	34.55	1	35.25	35.20	0	3,346	0.00%
2024/03/22	0.2	33.90	1	33.75	33.65	-0.9	3,346	-0.03%
2024/03/21	0	34.22	3	34.00	34.25	-3	3,344	-0.09%
2024/03/20	1	33.85	0	0.00	33.30	1	3,347	0.03%
2024/03/19	1	34.76	2	34.80	34.15	-1	3,338	-0.03%
2024/03/15	0	36.00	0	0.00	35.65	0	3,322	0.00%
2024/03/14	0.1	35.85	1	34.85	35.90	-0.9	3,333	-0.03%
2024/03/13	14.1	37.81	9	37.80	36.15	5.1	3,335	0.15%
2024/03/12	8.1	38.72	5	38.03	38.60	3.1	3,287	0.09%
2024/03/11	3	36.77	0	0.00	37.30	3	3,275	0.09%
2024/03/08	2.1	37.19	1	35.70	36.25	1.1	3,334	0.03%
2024/03/07	1	36.31	1	36.30	36.20	0	3,277	0.00%
2024/03/06	12	37.14	11	37.47	37.05	1	3,370	0.03%
2024/03/05	9.1	38.01	6	38.13	38.00	3.1	3,356	0.09%
2024/03/04	4	41.26	8	40.73	40.10	-4	3,318	-0.12%
2024/03/01	2	41.53	5	41.07	41.30	-3	3,292	-0.09%
2024/02/29	9	41.58	10.2	41.35	41.60	-1.2	3,243	-0.04%
2024/02/27	2.1	40.11	12.2	40.04	39.90	-10.1	3,111	-0.33%
2024/02/26	41.3	40.34	45	40.11	39.35	-3.7	3,019	-0.12%
2024/02/23	10	39.32	13	39.53	39.75	-3	2,859	-0.10%
2024/02/22	146	37.88	134.1	38.74	38.75	12	2,725	0.44%	大買/大賣/
2024/02/21	49.3	39.40	49.1	39.69	37.00	0.2	2,524	0.01%
2024/02/20	29	38.88	8	39.60	39.60	21	2,105	1.00%
2024/02/19	11	35.42	0.1	35.75	36.00	10.9	1,964	0.56%
2024/02/16	0.1	32.63	25	32.00	32.75	-24.9	1,865	-1.33%
2024/02/15	25	31.50	1	31.80	31.80	24	1,836	1.31%
2024/02/05	0	0.00	1	30.40	30.40	-1	1,824	-0.05%
2024/02/02	1	30.75	0	0.00	30.20	1	1,824	0.05%
2024/02/01	0	0.00	2	30.20	30.20	-2	1,835	-0.11%
2024/01/31	0	0.00	3	30.30	30.40	-3	1,846	-0.16%
2024/01/30	1	30.45	2	30.95	30.45	-1	1,850	-0.05%
2024/01/29	0	0.00	0	32.00	31.15	0	1,836	0.00%
2024/01/26	3	31.95	3	31.80	31.80	0	1,846	0.00%
2024/01/25	0.1	31.95	3	32.48	32.20	-2.9	1,846	-0.16%
2024/01/24	8	34.15	3	34.05	33.00	5	1,811	0.28%
2024/01/23	30	32.81	70.1	32.57	33.80	-40	1,739	-2.30%
2024/01/22	21	30.82	2	30.43	30.90	19	1,543	1.23%
2024/01/19	25	31.48	0	0.00	30.55	25	1,549	1.61%
2024/01/18	2	31.80	20	31.20	31.60	-18	1,530	-1.18%
2024/01/17	0	0.00	0	30.00	30.20	0	1,481	0.00%
2024/01/16	20	30.83	0	0.00	30.55	20	1,514	1.32%
2024/01/12	2	29.80	2	29.80	29.55	0	1,527	0.00%
2024/01/10	3	29.82	0	0.00	30.20	3	1,509	0.20%
2024/01/09	1	30.65	1	30.45	30.80	0	1,477	0.00%
2024/01/08	0	0.00	2	28.70	28.75	-2	1,419	-0.14%
2024/01/05	0	0.00	2	28.05	28.70	-2	1,427	-0.14%
2024/01/04	0	0.00	5	28.21	27.75	-5	1,425	-0.35%
2024/01/03	0	28.10	2.3	28.22	28.25	-2.3	1,421	-0.16%
2024/01/02	0	0.00	2	28.88	28.85	-2	1,412	-0.14%
2023/12/29	1	28.29	0	0.00	28.15	1	1,396	0.07%
2023/12/22	0	27.75	0	0.00	27.35	0	1,383	0.00%
2023/12/20	0	0.00	0.1	28.20	28.35	-0.1	1,378	0.00%
2023/12/14	0	29.10	0	0.00	28.70	0	1,399	0.00%
2023/12/13	0	0.00	2	29.23	29.15	-2	1,385	-0.14%
2023/12/12	0	0.00	5	29.37	29.20	-5	1,390	-0.36%
2023/12/11	0.1	29.50	1	29.90	29.20	-0.9	1,392	-0.06%
2023/12/08	1	29.20	0	0.00	29.95	1	1,381	0.07%
2023/12/07	0	29.05	4	29.20	29.50	-4	1,396	-0.29%
2023/12/06	2.6	29.45	2	29.40	29.70	0.6	1,448	0.04%
2023/12/05	0	0.00	2	28.30	29.40	-2	1,510	-0.13%
2023/12/04	0	0.00	2	27.85	28.05	-2	1,462	-0.14%
2023/12/01	7	29.30	3	28.83	28.00	4	1,452	0.28%
2023/11/30	1	27.90	6	27.48	27.70	-5	1,329	-0.38%
2023/11/29	8	27.43	0	0.00	27.00	8	1,324	0.61%
2023/11/28	1	27.70	13	28.00	28.60	-12	1,290	-0.93%
2023/11/27	0	0.00	2	28.05	27.95	-2	1,272	-0.16%
2023/11/24	0	0.00	22	26.30	26.40	-22	1,253	-1.76%
2023/11/17	1.1	26.00	0	0.00	26.05	1.1	1,465	0.07%
2023/11/16	0	0.00	0.1	26.30	26.25	-0.1	1,502	-0.01%
2023/11/09	0.1	26.09	1	25.95	25.70	-0.9	1,912	-0.05%
2023/11/08	0	26.80	1	26.95	26.55	-1	1,909	-0.05%
2023/11/07	5	27.55	0	0.00	27.60	5	1,933	0.26%
2023/11/06	0	0.00	2.3	28.49	28.20	-2.3	1,960	-0.12%
2023/11/03	0	0.00	5.1	28.25	28.10	-5.1	1,965	-0.26%
2023/11/02	4	28.45	0	0.00	28.30	4	1,952	0.20%
2023/11/01	1	27.85	17	28.13	27.50	-16	1,938	-0.83%
2023/10/31	19.3	28.15	7	28.22	27.75	12.3	1,989	0.62%
2023/10/30	1	28.70	1	28.55	28.80	0	2,034	0.00%
2023/10/27	2	28.35	0	0.00	28.20	2	2,015	0.10%
2023/10/26	0	0.00	1	28.80	28.15	-1	1,989	-0.05%
2023/10/25	1	28.84	1	28.85	28.65	0	1,962	0.00%
2023/10/24	5	28.06	5	27.92	28.70	0	1,924	0.00%
2023/10/23	0	0.00	1.3	28.03	27.65	-1.3	1,873	-0.07%
2023/10/17	1	27.75	11	27.77	27.40	-10	1,810	-0.55%
2023/10/16	0	0.00	21.3	26.78	27.00	-21.3	1,788	-1.19%
2023/10/13	3	26.45	0	0.00	26.40	3	1,788	0.17%
2023/10/12	0	25.90	0	0.00	26.20	0	1,799	0.00%
2023/10/06	0	0.00	1	24.45	24.40	-1	1,801	-0.06%
2023/10/04	0.2	24.30	0	0.00	24.30	0.2	1,823	0.01%
2023/10/03	1	24.70	0	0.00	24.55	1	1,850	0.05%
2023/10/02	0.2	25.10	0	0.00	25.00	0.2	1,908	0.01%
2023/09/28	5	25.05	5	25.35	25.30	0	1,928	0.00%
2023/09/27	11	24.73	11	24.91	24.90	0	1,976	0.00%
2023/09/26	1	25.10	0	0.00	24.95	1	2,047	0.05%
2023/09/25	16	25.63	17	25.74	25.70	-1	2,044	-0.05%
2023/09/22	11	25.86	0	0.00	25.65	11	2,044	0.54%
2023/09/21	16	26.08	0	0.00	25.80	16	2,040	0.78%
2023/09/20	17	26.88	0	0.00	26.50	17	2,015	0.84%
2023/09/19	1	27.35	15	27.42	27.20	-14	2,005	-0.70%
2023/09/18	2	27.95	0	0.00	27.70	2	2,007	0.10%
2023/09/14	0	0.00	4.4	28.25	28.50	-4.4	1,997	-0.22%
2023/09/13	4	28.00	0	0.00	28.00	4	1,992	0.20%
2023/09/12	1	27.55	3	27.08	27.70	-2	1,984	-0.10%
2023/09/11	2	28.65	22	28.65	28.25	-20	1,946	-1.03%
2023/09/08	28	28.06	20	28.39	28.30	8	1,877	0.43%
2023/09/07	4	27.10	0	0.00	27.25	4	1,799	0.22%
2023/09/06	0	0.00	1	26.10	26.15	-1	1,775	-0.06%
2023/08/31	0	0.00	4	26.86	26.60	-4	1,829	-0.22%
2023/08/30	21	26.38	8.1	26.62	26.80	12.9	1,832	0.70%
2023/08/29	0.1	26.00	0	0.00	25.90	0.1	1,824	0.01%
2023/08/28	1.4	26.38	0	0.00	26.05	1.4	1,818	0.08%
2023/08/25	6	27.08	23.6	27.06	27.35	-17.6	1,779	-0.99%
2023/08/24	7	26.18	3	27.05	27.05	4	1,697	0.24%
2023/08/23	21	25.58	9	25.55	25.65	12	1,629	0.74%
2023/08/22	12.4	26.14	11	25.52	25.40	1.4	1,611	0.09%
2023/08/21	0.1	25.35	0	0.00	26.60	0.1	1,571	0.01%
2023/08/18	0	0.00	2.1	26.50	26.00	-2.1	1,524	-0.14%
2023/08/17	2.1	26.12	0	26.50	26.30	2.1	1,493	0.14%
2023/08/16	32	25.98	36	26.08	26.25	-4	1,429	-0.28%
2023/08/15	8	23.78	36.5	25.31	25.85	-28.5	1,189	-2.40%
2023/08/14	2	23.83	1	24.15	23.50	1	1,127	0.09%
2023/08/11	29	25.02	1	24.85	25.00	28	1,111	2.52%
2023/08/10	6	24.59	2	24.60	23.95	4	1,072	0.37%
2023/08/09	4	24.23	4	24.36	24.25	0	1,033	0.00%
2023/08/08	0	0.00	6	23.36	23.55	-6	1,013	-0.59%
2023/08/07	0	0.00	1	22.80	23.30	-1	1,005	-0.10%
2023/08/04	15	22.94	2	23.00	22.95	13	997	1.30%
2023/08/02	0	0.00	8	25.35	25.35	-8	944	-0.85%
2023/08/01	3	23.05	0	0.00	23.05	3	865	0.35%
2023/07/31	0	0.00	2	23.55	23.25	-2	869	-0.23%
2023/07/28	2	23.18	0	0.00	23.15	2	872	0.23%
2023/07/27	0	23.40	5	23.42	23.40	-5	878	-0.57%
2023/07/26	5	22.91	0	0.00	22.90	5	883	0.57%
2023/07/24	7	23.25	0	0.00	23.10	7	890	0.79%
2023/07/21	4	24.30	2	24.00	24.30	2	883	0.23%
2023/07/19	2	23.85	0	0.00	23.50	2	887	0.23%
2023/07/18	1	24.35	2	23.90	23.95	-1	892	-0.11%
2023/07/17	1	24.40	1	23.70	24.40	0	897	0.00%
2023/07/14	0	0.00	1	24.45	24.00	-1	900	-0.11%
2023/07/10	0	24.35	0	0.00	24.30	0	975	0.00%
2023/07/07	1	24.65	4	25.09	25.40	-3	1,003	-0.30%
2023/07/06	4	24.09	9	24.13	24.20	-5	974	-0.51%
2023/07/05	11	24.05	5	24.15	24.15	6	947	0.63%
2023/07/04	5	24.75	0	0.00	24.85	5	894	0.56%
2023/07/03	0	0.00	2	22.80	22.60	-2	818	-0.24%
2023/06/30	3	22.45	0	0.00	22.65	3	810	0.37%
2023/06/29	0	0.00	2	22.53	22.40	-2	806	-0.25%
2023/06/20	0	0.00	0.2	23.00	23.05	-0.2	784	-0.03%
2023/06/13	0	0.00	4	23.00	23.35	-4	750	-0.53%
2023/06/12	2	21.80	0	0.00	21.85	2	724	0.28%
2023/06/09	5.3	23.38	0	0.00	22.60	5.3	712	0.74%
2023/06/08	0	0.00	3	23.00	23.25	-3	664	-0.45%
2023/06/06	5	22.20	0	0.00	22.40	5	641	0.78%
2023/06/05	0	0.00	10	21.95	22.60	-10	629	-1.59%
2023/06/02	0	21.70	0	0.00	21.40	0	623	0.00%
2023/06/01	0	0.00	5	21.25	21.60	-5	613	-0.82%
2023/05/31	0	0.00	5	21.00	21.20	-5	603	-0.83%
2023/05/26	5.2	20.26	0	0.00	20.10	5.2	600	0.87%
2023/05/25	3	20.45	3	20.80	20.65	0	614	0.00%
2023/05/24	5	20.40	2	20.30	20.85	3	612	0.49%
2023/05/15	0	20.70	0	0.00	20.70	0	594	0.00%
2023/05/12	2.1	20.30	3	20.20	19.95	-1	589	-0.16%
2023/05/09	0.3	20.90	0	0.00	20.85	0.3	585	0.04%
2023/05/04	0	0.00	0.1	23.00	23.40	-0.1	558	-0.01%
2023/05/03	0	0.00	1	22.80	22.30	-1	554	-0.18%
2023/04/28	0	0.00	1	23.35	23.50	-1	546	-0.18%
2023/04/21	2	23.10	2	22.78	23.00	0	504	0.00%
2023/04/20	0.3	23.00	1	23.55	22.85	-0.7	486	-0.14%
2023/04/19	7	24.23	1	24.60	23.85	6	474	1.27%
2023/04/18	2.1	24.92	10.1	24.59	24.85	-8	454	-1.76%
2023/04/17	3	24.02	5	23.00	24.60	-2	446	-0.45%
2023/04/14	1	22.30	3	22.60	22.40	-2	407	-0.49%
2023/04/13	4	22.65	4	22.09	22.75	0	392	0.00%
2023/04/12	5	22.18	2	22.20	22.50	3	360	0.83%
2023/04/11	2	20.40	1	20.70	20.70	1	302	0.33%
2023/04/07	0	18.70	0	0.00	18.60	0	264	0.00%
2023/03/23	0	18.70	0	0.00	18.75	0	264	0.00%
2023/03/20	0	18.70	2	18.70	18.65	-2	263	-0.76%
2023/03/17	0	18.67	0	0.00	18.25	0	262	0.00%
2023/03/16	0.1	18.00	0	0.00	17.90	0.1	263	0.04%
2023/03/13	0	0.00	1	17.60	17.95	-1	270	-0.37%
2023/03/10	0	0.00	3	18.28	17.90	-3	271	-1.10%
2023/03/09	4	18.85	0	0.00	18.55	4	276	1.45%
2023/03/08	1	18.90	1	18.95	18.95	0	284	0.00%
2023/03/07	1	19.15	6	19.17	19.20	-5	290	-1.72%
2023/02/24	0	18.70	0	0.00	18.55	0	422	0.00%
2023/02/23	2.1	18.22	1.2	18.56	18.85	1	419	0.23%
2023/02/22	1	18.05	1	18.00	18.05	0	406	0.00%
2023/02/17	0	18.05	0	0.00	17.90	0	420	0.00%
2023/02/16	2.1	17.83	0	0.00	17.80	2.1	430	0.49%
2023/02/15	1	18.10	1	17.90	17.90	0	438	0.00%
2023/02/13	0.2	17.90	0	0.00	17.90	0.2	458	0.04%
2023/02/10	0	0.00	1	18.00	18.10	-1	479	-0.21%
2023/02/09	0	18.07	0	0.00	18.20	0	549	0.00%
2023/02/03	0	17.80	2	17.80	17.80	-2	610	-0.33%
2023/01/31	2	17.63	0	0.00	17.60	2	700	0.29%
2023/01/13	0	0.00	1	16.80	16.90	-1	731	-0.14%
2023/01/11	0.1	16.90	0	0.00	17.05	0.1	730	0.01%
2023/01/05	6.2	17.61	6	17.21	17.10	0.2	728	0.03%
2023/01/03	0	0.00	4	16.50	16.55	-4	691	-0.58%
2022/12/29	0.1	16.25	0	0.00	16.25	0.1	691	0.01%
2022/12/23	0.1	16.75	0	0.00	16.65	0.1	720	0.01%
2022/12/21	0	16.75	1	16.60	16.70	-1	743	-0.13%
2022/12/15	0	0.00	0.2	18.30	17.75	-0.2	745	-0.02%
2022/12/13	1	17.25	2	17.35	17.35	-1	738	-0.14%
2022/12/08	0	0.00	3	17.30	17.25	-3	737	-0.41%
2022/12/07	3	17.20	0	0.00	17.25	3	736	0.41%
2022/12/06	1	17.75	0	0.00	17.70	1	731	0.14%
2022/12/02	0	0.00	1	18.10	18.05	-1	724	-0.14%
2022/11/30	0	0.00	1	18.45	18.10	-1	714	-0.14%
2022/11/28	0	0.00	2	18.45	17.90	-2	693	-0.29%
2022/11/25	8	18.49	5	18.37	18.40	3	672	0.45%
2022/11/24	1	16.85	9	17.27	17.70	-8	577	-1.38%
2022/11/23	0.1	16.30	0	0.00	16.10	0.1	549	0.01%
2022/11/22	0.1	16.35	0	0.00	16.15	0.1	547	0.02%
2022/11/16	4.1	16.33	0	0.00	16.10	4.1	543	0.76%
2022/11/15	1	16.80	0	0.00	16.70	1	536	0.19%
2022/11/14	1	17.00	0	0.00	16.90	1	530	0.19%
2022/11/11	1.1	16.66	0	0.00	16.50	1.1	518	0.21%
2022/11/10	1.1	16.81	6.3	16.82	16.70	-5.2	511	-1.02%
2022/11/09	0.3	17.84	0	0.00	17.40	0.3	503	0.05%
2022/11/08	2.1	17.71	0	0.00	17.95	2.1	492	0.43%
2022/11/07	11.1	18.14	5	18.35	17.80	6.1	475	1.28%
2022/11/04	0	0.00	1	16.90	16.90	-1	403	-0.25%
2022/11/03	0	0.00	5	15.55	15.40	-5	361	-1.38%
2022/11/01	0	0.00	2	15.13	15.55	-2	378	-0.53%
2022/10/31	1	15.45	1	15.45	15.45	0	370	0.01%
2022/10/28	6.3	15.61	3	15.77	15.80	3.3	354	0.93%
2022/10/27	0	0.00	1	14.45	14.70	-1	287	-0.35%
2022/10/26	2	13.95	3	13.90	14.30	-1	280	-0.36%
2022/10/25	1	13.95	1	14.20	14.20	0	261	0.01%
2022/10/21	0	13.10	0	0.00	12.70	0	240	0.01%
2022/10/20	2	12.60	2	13.20	13.20	0	239	0.00%
2022/10/19	0.2	13.18	0	0.00	13.05	0.2	238	0.06%
2022/10/17	0.1	12.84	0	0.00	13.05	0.1	240	0.05%
2022/10/14	0.1	13.10	0	0.00	13.05	0.1	238	0.04%
2022/10/13	2.1	12.95	6	12.82	12.50	-3.9	238	-1.63%
2022/10/12	0.1	13.35	0	0.00	13.40	0.1	234	0.04%
2022/10/11	0.3	13.81	0	0.00	13.35	0.3	233	0.13%
2022/10/07	0.1	14.40	0	0.00	14.20	0.1	233	0.04%
2022/10/06	0.2	14.54	0	0.00	14.30	0.2	235	0.07%
2022/10/05	4.2	14.84	1	14.95	14.65	3.2	237	1.35%
2022/10/03	0	0.00	3	14.12	14.00	-3	228	-1.31%
2022/09/30	5	13.70	14	13.58	14.10	-9	229	-3.91%
2022/09/29	19	13.67	1	14.00	13.50	18	228	7.90%
2022/09/28	1.2	13.25	0	0.00	12.75	1.2	214	0.56%
2022/09/27	0.4	13.96	0	0.00	13.80	0.4	207	0.17%
2022/09/26	1.6	14.52	0	0.00	13.85	1.6	208	0.77%
2022/09/23	0.4	15.33	0	0.00	15.15	0.4	205	0.21%
2022/09/22	1.4	15.52	0	0.00	15.45	1.4	207	0.69%
2022/09/21	0.5	15.80	0	0.00	15.70	0.5	206	0.23%
2022/09/20	2.4	15.43	0	0.00	15.80	2.4	206	1.15%
2022/09/19	0.4	15.43	0	0.00	15.20	0.4	206	0.20%
2022/09/16	1	15.70	0	0.00	15.60	1	207	0.48%
2022/09/15	0.2	15.97	0	0.00	15.80	0.2	208	0.10%
2022/09/14	0.3	15.71	0	0.00	15.80	0.3	210	0.13%
2022/09/12	1	15.60	0	0.00	15.75	1	220	0.45%
2022/09/08	0.2	15.80	0	0.00	15.75	0.2	220	0.07%
2022/09/07	0.2	15.86	0	0.00	15.70	0.2	219	0.10%
2022/09/06	1.1	15.77	0	0.00	15.85	1.1	219	0.50%
2022/09/02	0.1	17.25	0	0.00	17.15	0.1	216	0.05%
2022/09/01	0.1	17.30	0	0.00	17.15	0.1	216	0.05%
2022/08/31	0.1	17.40	0	0.00	17.25	0.1	215	0.03%
2022/08/30	5	17.20	1	17.25	17.25	4	215	1.85%
2022/08/29	0.1	17.30	0	0.00	17.35	0.1	215	0.05%
2022/08/26	0.1	17.65	0	0.00	17.60	0.1	215	0.05%
2022/08/25	2	17.75	0	0.00	17.35	2	213	0.94%
2022/08/22	0.2	17.45	0	0.00	17.25	0.2	211	0.09%
2022/08/10	0	0.00	1	16.05	16.25	-1	205	-0.49%
2022/08/09	0	0.00	4	16.18	16.25	-4	198	-2.02%
2022/08/08	4	16.34	0	0.00	16.05	4	190	2.10%
2022/08/05	1.1	16.06	0	0.00	16.10	1.1	176	0.59%
2022/08/03	1	16.15	0	0.00	16.05	1	181	0.55%
2022/07/29	0	17.50	0	0.00	16.95	0	227	0.00%
2022/07/27	1	16.85	0	0.00	16.85	1	238	0.42%
2022/07/18	0.1	17.00	0	0.00	16.75	0.1	252	0.02%
2022/07/12	0.1	16.15	0	0.00	15.75	0.1	248	0.04%
2022/07/11	0.1	17.55	0	0.00	17.40	0.1	237	0.02%
2022/07/08	0.1	18.70	0	0.00	18.40	0.1	233	0.02%
2022/07/06	0.2	18.72	0	0.00	18.20	0.2	234	0.10%
2022/07/04	0.1	18.53	1	18.35	18.50	-0.9	238	-0.37%
2022/07/01	0.1	19.70	0	19.70	18.50	0.1	239	0.04%
2022/06/28	0	0.00	1	20.40	20.40	-1	238	-0.42%
2022/06/27	0	0.00	1	20.25	20.15	-1	239	-0.42%
2022/06/24	1	19.65	0	0.00	19.40	1	239	0.42%
2022/06/23	1	18.80	0	0.00	18.90	1	237	0.42%
2022/06/20	1	18.90	0	0.00	18.90	1	240	0.42%
2022/06/17	0.1	20.50	0	0.00	20.20	0.1	235	0.04%
2022/06/16	0.1	21.00	0	0.00	20.55	0.1	234	0.04%
2022/06/14	1.1	20.89	0	0.00	20.90	1.1	239	0.45%
2022/06/08	9	22.00	0	0.00	22.05	9	245	3.66%
2022/06/01	0	0.00	3	22.60	22.35	-3	273	-1.10%
2022/05/31	0	0.00	4	22.33	22.45	-4	286	-1.40%
2022/05/30	0	0.00	5	22.31	22.15	-5	287	-1.74%
2022/05/24	0.1	21.75	0	0.00	21.60	0.1	306	0.02%
2022/05/19	3	21.20	2	21.40	21.85	1	322	0.31%
2022/05/17	0	0.00	2	21.55	21.60	-2	325	-0.61%
2022/05/16	2.1	20.88	2	21.65	21.10	0.1	326	0.04%
2022/05/10	0.1	21.90	0	0.00	21.65	0.1	342	0.01%
2022/05/09	0	0.00	3	22.05	21.55	-3	342	-0.87%
2022/05/06	16.1	23.47	13	23.53	23.50	3.1	335	0.91%
2022/05/03	0	21.20	0	0.00	20.60	0	313	0.00%
2022/04/28	1	21.10	0	0.00	21.20	1	332	0.30%
2022/04/27	1	21.05	0	0.00	21.20	1	334	0.30%
2022/04/26	1	22.20	0	0.00	21.85	1	338	0.30%
2022/04/21	0	24.30	0	0.00	23.65	0	356	0.00%
2022/04/19	0.1	24.70	0	0.00	23.65	0.1	372	0.03%
2022/04/11	0	23.50	0	0.00	23.25	0	498	0.00%
2022/04/06	0	0.00	0.4	24.35	24.45	-0.4	852	-0.04%
2022/03/30	0	0.00	0.1	25.45	25.50	-0.1	917	-0.01%
2022/03/29	0	26.00	0	0.00	25.40	0	928	0.00%
2022/03/18	0	0.00	1	25.20	25.25	-1	1,165	-0.09%
2022/03/16	1	23.80	1	24.00	23.80	0	1,183	0.00%
2022/03/09	1	24.20	0	0.00	24.25	1	1,389	0.07%
2022/03/08	1	24.90	0	0.00	24.05	1	1,409	0.07%
2022/03/07	1.1	24.77	0	0.00	24.90	1.1	1,427	0.08%
2022/03/04	2	26.70	1	27.50	26.75	1	1,447	0.07%
2022/03/02	1	25.30	0	0.00	25.40	1	1,587	0.06%
2022/02/25	0	0.00	1	25.15	24.90	-1	1,777	-0.06%
2022/02/23	0	27.85	0	0.00	25.85	0	1,926	0.00%
2022/02/21	0	0.00	5	26.55	26.50	-5	1,975	-0.25%
2022/02/11	0	27.00	5	26.80	26.90	-5	2,213	-0.22%
2022/02/10	1	28.50	0	0.00	28.25	1	2,200	0.05%
2022/02/09	0	0.00	2	28.48	28.45	-2	2,213	-0.09%
2022/01/26	1	26.55	1	26.90	26.50	0	2,216	0.00%
2022/01/25	3	26.83	5	26.62	26.40	-2	2,220	-0.09%
2022/01/20	1	28.80	0	0.00	29.00	1	2,196	0.05%
2022/01/18	8	29.66	2	30.05	29.60	6	2,193	0.27%
2022/01/14	7	28.47	1	28.60	28.60	6	2,184	0.27%
2022/01/13	1	28.91	0	0.00	29.10	1	2,183	0.05%
2022/01/12	1	29.15	0.7	29.80	29.20	0.3	2,188	0.01%
2022/01/10	0	0.00	11	28.84	30.00	-11	2,170	-0.51%
2022/01/07	1	28.90	1	29.45	28.50	0	2,156	0.00%
2022/01/06	0	29.10	1.7	29.15	29.10	-1.7	2,145	-0.08%
2022/01/05	4	29.55	4	30.10	29.45	0	2,142	0.00%
2022/01/04	5	30.55	6	30.83	29.90	-1	2,137	-0.05%
2022/01/03	2	31.93	11	30.72	30.60	-9	2,098	-0.43%
2021/12/30	19	31.71	15	32.11	31.80	4	2,028	0.20%
2021/12/29	9	30.48	9	30.62	30.80	0	1,861	0.00%
2021/12/28	3	28.55	3	28.80	29.60	0	1,767	0.00%
2021/12/24	0	27.90	2	27.80	27.80	-2	1,741	-0.11%
2021/12/20	5	28.30	0	0.00	28.30	5	1,754	0.29%
2021/12/17	4	29.53	5	29.93	29.30	-1	1,750	-0.06%
2021/12/16	6	30.03	3	30.07	30.15	3	1,742	0.17%
2021/12/15	12	29.54	10	29.38	28.90	2	1,651	0.12%
2021/12/14	1	26.90	6	27.21	28.00	-5	1,588	-0.31%
2021/12/13	5	28.30	0	0.00	28.20	5	1,566	0.32%
2021/12/10	1	28.15	0	0.00	28.15	1	1,562	0.06%
2021/12/09	6	29.27	1	30.00	28.75	5	1,550	0.32%
2021/12/08	12	28.86	23	28.73	29.35	-11	1,520	-0.72%
2021/12/07	14	28.49	4	29.01	29.50	10	1,464	0.68%
2021/12/06	0.2	26.93	0	0.00	26.85	0.2	1,386	0.01%
2021/12/02	0.2	27.05	1	27.15	26.75	-0.8	1,414	-0.06%
2021/11/30	1	28.30	0	0.00	28.10	1	1,384	0.07%
2021/11/29	2	28.15	0	0.00	27.80	2	1,362	0.15%
2021/11/26	3	29.85	3	30.20	29.30	0	1,328	0.00%
2021/11/25	3	31.65	2	30.97	32.10	1	1,222	0.08%
2021/11/24	1	28.70	3	28.62	29.20	-2	1,090	-0.18%
2021/11/23	5	28.90	11.1	30.56	29.50	-6.1	1,043	-0.58%
2021/11/22	0	0.00	2	28.65	28.65	-2	919	-0.22%
2021/11/19	0.1	26.10	0	0.00	26.05	0.1	904	0.01%
2021/11/18	0	0.00	4.5	25.42	25.60	-4.5	870	-0.52%
2021/11/17	13.1	24.85	13	25.04	25.40	0.1	861	0.01%
2021/11/16	2	24.67	2	24.90	24.50	0	845	0.00%
2021/11/15	17.1	26.74	8	26.45	26.00	9.1	823	1.11%
2021/11/12	1	24.50	30	23.85	24.65	-29	729	-3.98%
2021/11/10	0	0.00	5	22.56	22.30	-5	765	-0.65%
2021/11/08	5	21.50	0	0.00	21.40	5	872	0.57%
2021/11/05	7	22.66	0	0.00	22.15	7	913	0.77%
2021/10/27	0	0.00	2	23.40	23.40	-2	1,133	-0.18%
2021/10/26	1	23.70	0	0.00	23.15	1	1,174	0.09%
2021/10/21	0	0.00	1	23.65	23.45	-1	1,259	-0.08%
2021/10/20	1	23.00	0	0.00	23.30	1	1,276	0.08%
2021/10/14	4	20.69	5	20.97	21.30	-1	1,558	-0.06%
2021/10/13	2.2	20.89	1	20.80	21.15	1.2	1,640	0.07%
2021/10/12	2.2	21.27	0	0.00	20.80	2.2	1,658	0.13%
2021/10/08	0.1	22.60	0	0.00	22.80	0.1	1,669	0.01%
2021/10/06	0.1	21.75	5	21.55	21.40	-5	1,721	-0.29%
2021/10/05	1.1	21.29	2	20.20	21.70	-0.9	1,766	-0.05%
2021/10/04	8.2	20.92	1	20.80	20.45	7.2	1,782	0.40%
2021/10/01	9.2	22.10	1.9	22.76	21.80	7.3	1,782	0.41%
2021/09/30	1	22.60	0	0.00	23.20	1	1,801	0.06%
2021/09/29	3.1	22.98	0	0.00	22.90	3.1	1,845	0.17%
2021/09/28	0	23.90	0	0.00	23.70	0	1,876	0.00%
2021/09/24	0	0.00	8	23.76	23.55	-8	1,880	-0.43%
2021/09/23	3.1	22.76	3	23.10	22.85	0.1	1,889	0.01%
2021/09/22	9.3	23.40	1	23.90	22.95	8.3	1,893	0.44%
2021/09/17	0	0.00	5	24.55	24.60	-5	1,892	-0.26%
2021/09/16	0.1	24.30	0	0.00	24.30	0.1	1,907	0.01%
2021/09/15	6	24.30	0	0.00	24.25	6	1,915	0.31%
2021/09/13	5	24.55	6	24.94	24.75	-1	1,951	-0.05%
2021/09/10	1	24.35	1	24.50	24.65	0	1,987	0.00%
2021/09/09	0.1	24.36	0	0.00	24.90	0.1	2,009	0.00%
2021/09/08	4	24.39	1	24.40	23.75	3	1,997	0.15%
2021/09/07	1.1	25.59	2.1	25.60	25.95	-1	1,977	-0.05%
2021/09/06	1	25.45	0	0.00	24.90	1	1,975	0.05%
2021/09/03	0.1	26.95	0	0.00	26.80	0.1	1,970	0.01%
2021/09/01	0.1	27.05	0.2	27.35	27.05	-0.1	1,991	-0.01%
2021/08/31	0	0.00	1	27.00	27.00	-1	2,007	-0.05%
2021/08/26	0	0.00	1.1	26.86	26.50	-1.1	2,088	-0.05%
2021/08/24	0	0.00	4	26.30	26.20	-4	2,120	-0.19%
2021/08/23	1	26.60	0	0.00	26.70	1	2,166	0.05%
2021/08/20	3	26.10	3	26.15	26.15	0	2,214	0.00%
2021/08/19	4.1	26.10	6	26.12	26.35	-1.9	2,251	-0.08%
2021/08/18	3	25.57	1	26.95	26.95	2	2,258	0.09%
2021/08/17	4	26.73	1	27.40	25.75	3	2,263	0.13%
2021/08/16	3.2	26.16	1	26.15	26.55	2.2	2,252	0.10%
2021/08/13	6.3	27.52	7	26.84	26.30	-0.7	2,256	-0.03%
2021/08/12	27.1	29.11	23	28.91	28.95	4.1	2,295	0.18%
2021/08/11	1	30.00	4	31.05	30.10	-3	2,344	-0.13%
2021/08/10	9	32.31	1	31.70	32.35	8	2,345	0.34%
2021/08/09	11	33.80	5	33.16	31.90	6	2,397	0.25%
2021/08/06	0	0.00	1	32.30	32.10	-1	2,382	-0.04%
2021/08/04	0	0.00	4	31.70	32.05	-4	2,546	-0.16%
2021/08/03	5	32.87	13	32.17	32.00	-8	2,616	-0.31%
2021/08/02	0	0.00	1	32.00	32.30	-1	2,675	-0.04%
2021/07/30	4	33.73	3	34.00	32.30	1	2,731	0.04%
2021/07/29	2	32.70	2	32.70	32.70	0	2,726	0.00%
2021/07/28	1	31.50	1	32.85	32.95	0	2,748	0.00%
2021/07/27	1	34.25	0	0.00	33.85	1	2,819	0.04%
2021/07/26	3	34.70	3	34.60	34.60	0	2,839	0.00%
2021/07/23	1	33.80	1	34.35	33.90	0	2,858	0.00%
2021/07/22	13	35.64	7	34.86	34.05	6	2,877	0.21%
2021/07/21	7	35.46	5	35.42	34.65	2	2,833	0.07%
2021/07/20	15	34.14	6	33.62	33.55	9	2,794	0.32%
2021/07/19	2	34.78	1.1	34.87	35.50	0.9	2,753	0.03%
2021/07/16	11	32.70	12	32.40	32.30	-1	2,774	-0.04%
2021/07/15	1	32.60	7	32.50	32.55	-6	2,811	-0.21%
2021/07/14	1.3	31.57	1	32.25	31.25	0.3	2,865	0.01%
2021/07/13	5.1	33.53	6	31.63	31.65	-0.9	2,995	-0.03%
2021/07/12	5	32.58	6	32.77	33.00	-1	2,989	-0.03%
2021/07/09	7	31.25	7	31.45	31.45	0	3,025	0.00%
2021/07/07	0	0.00	5	30.50	30.10	-5	3,136	-0.16%
2021/07/06	1	31.70	0	0.00	32.00	1	3,150	0.03%
2021/07/05	1	29.75	3	30.50	30.05	-2	3,191	-0.06%
2021/07/02	0	0.00	8	31.03	30.85	-8	3,229	-0.25%
2021/07/01	1	30.80	14	31.01	30.80	-13	3,278	-0.40%
2021/06/30	12	32.24	12	31.73	31.55	0	3,349	0.00%
2021/06/28	2	31.60	0	0.00	31.85	2	3,506	0.06%
2021/06/25	6	32.17	4	32.10	32.10	2	3,606	0.06%
2021/06/24	1	31.40	2	31.50	31.65	-1	3,702	-0.03%
2021/06/23	0	31.50	0	0.00	31.65	0	3,809	0.00%
2021/06/22	0	0.00	2	32.00	31.50	-2	4,184	-0.05%
2021/06/21	11	31.77	3	31.47	31.10	8	4,361	0.18%
2021/06/18	5	34.25	15	34.15	33.45	-10	4,597	-0.22%
2021/06/17	0	0.00	5	34.57	34.90	-5	4,789	-0.10%
2021/06/16	7	35.15	2	35.28	34.85	5	4,867	0.10%
2021/06/15	6	35.40	9	35.23	35.45	-3	4,876	-0.06%
2021/06/11	1	35.45	6	35.20	35.20	-5	4,897	-0.10%
2021/06/10	1	35.20	0	0.00	35.35	1	4,966	0.02%
2021/06/09	1	35.55	7	35.44	35.35	-6	4,987	-0.12%
2021/06/08	0	0.00	1	36.00	35.95	-1	5,028	-0.02%
2021/06/07	9	34.87	4	35.00	36.00	5	5,040	0.10%
2021/06/04	3	35.90	1	36.20	35.70	2	5,010	0.04%
2021/06/03	4	36.06	1	36.50	36.05	3	5,054	0.06%
2021/06/02	5	36.03	1	35.50	36.05	4	5,050	0.08%
2021/05/31	5	35.10	0	0.00	35.00	5	5,035	0.10%
2021/05/28	1	33.40	6	34.90	34.60	-5	5,025	-0.10%
2021/05/27	0	0.00	1	33.10	32.50	-1	5,059	-0.02%
2021/05/26	0	0.00	2	32.60	31.90	-2	5,083	-0.04%
2021/05/25	16	31.83	14	31.60	31.60	2	5,112	0.04%
2021/05/24	7	31.61	15	31.83	31.50	-8	5,145	-0.16%
2021/05/21	12	31.54	6.2	31.52	31.90	5.8	5,198	0.11%
2021/05/20	21	31.17	9	30.83	30.80	12	5,283	0.23%
2021/05/19	4	31.08	1	31.20	31.20	3	5,285	0.06%
2021/05/18	5	27.59	2	28.03	28.40	3	5,203	0.06%
2021/05/17	2	25.85	10	26.15	25.85	-8	5,206	-0.15%
2021/05/14	9	30.50	11	28.89	28.70	-2	5,137	-0.04%
2021/05/13	25.1	30.95	12	30.77	30.35	13.1	5,054	0.26%
2021/05/12	5.4	35.57	8	34.35	33.70	-2.6	4,989	-0.05%
2021/05/11	2	39.55	8	38.31	37.40	-6	4,931	-0.12%
2021/05/10	9	40.96	3	40.55	40.35	6	4,920	0.12%
2021/05/07	0	0.00	2	39.48	41.45	-2	4,988	-0.04%
2021/05/06	7	38.23	0	0.00	37.70	7	4,983	0.14%
2021/05/05	9	38.98	15	37.92	38.30	-6	5,017	-0.12%
2021/05/04	41	38.83	47	38.25	38.30	-6	5,052	-0.12%
2021/05/03	3	40.80	1	41.50	40.30	2	4,999	0.04%
2021/04/29	10	41.52	15.1	41.92	41.50	-5.1	5,028	-0.10%
2021/04/28	3	41.60	0	0.00	41.55	3	5,095	0.06%
2021/04/27	0	0.00	24	42.28	42.25	-24	5,180	-0.46%
2021/04/26	7	42.65	0	0.00	42.55	7	5,411	0.13%
2021/04/23	3	42.70	7.2	42.12	42.75	-4.2	5,594	-0.08%
2021/04/22	12	41.81	42	42.49	40.70	-30	5,683	-0.53%
2021/04/21	10.2	42.87	6	43.55	42.80	4.2	5,866	0.07%
2021/04/20	79	41.57	35	41.63	41.55	44	5,859	0.75%
2021/04/19	45	40.59	36.2	40.68	41.80	8.8	5,823	0.15%
2021/04/16	5	38.71	7.2	38.29	38.45	-2.2	5,710	-0.04%
2021/04/15	3	38.28	13	38.76	38.00	-10	5,891	-0.17%
2021/04/14	24.3	37.68	17	37.94	38.50	7.2	5,838	0.12%
2021/04/13	6	36.71	4.1	36.72	36.10	1.9	5,807	0.03%
2021/04/12	9	36.86	5	36.47	36.75	4	5,804	0.07%
2021/04/09	17	36.27	36.2	35.97	35.80	-19.2	5,861	-0.33%
2021/04/08	31.4	37.97	4.3	37.94	37.35	27.1	5,778	0.47%
2021/04/07	2.1	38.34	15	38.35	38.30	-12.9	5,715	-0.23%
2021/04/06	9	39.03	12	39.05	38.55	-3	5,664	-0.05%
2021/04/01	18.7	37.02	33	37.64	38.00	-14.3	5,597	-0.26%
2021/03/31	16	38.34	16	38.32	38.00	0	5,545	0.00%
2021/03/30	25.1	38.70	8	38.46	38.50	17.1	5,491	0.31%
2021/03/29	16	38.30	19	37.17	38.00	-3	5,388	-0.06%
2021/03/26	12	36.41	9	36.37	37.00	3	5,309	0.06%
2021/03/25	132.2	35.87	128.1	36.27	36.65	4.1	5,219	0.08%	大買/大賣/
2021/03/24	26	34.16	29.2	34.52	35.80	-3.2	4,845	-0.07%
2021/03/23	88	33.23	60	32.91	32.55	28	4,722	0.59%
2021/03/22	36.1	31.65	34	31.97	32.55	2.1	4,469	0.05%
2021/03/19	13	29.37	1	29.20	29.60	12	4,388	0.27%
2021/03/18	3	27.82	2	27.88	27.90	1	4,360	0.02%
2021/03/17	2	27.93	2	28.10	27.75	0	4,352	0.00%
2021/03/16	8	28.93	6	28.99	28.30	2	4,333	0.05%
2021/03/15	5	28.58	1	28.65	28.80	4	4,279	0.09%
2021/03/12	2	28.75	2	28.65	28.45	0	4,269	0.00%
2021/03/11	2	28.20	3	27.97	28.00	-1	4,254	-0.02%
2021/03/10	5	27.25	1	27.45	27.40	4	4,262	0.09%
2021/03/09	0	0.00	3	26.98	27.60	-3	4,291	-0.07%
2021/03/08	1	26.60	2	27.10	26.50	-1	4,246	-0.02%
2021/03/05	3	27.18	1	27.20	27.05	2	4,262	0.05%
2021/03/04	4	27.51	2	27.53	27.35	2	4,282	0.05%
2021/03/02	3	27.27	3	28.70	27.00	0	4,433	0.00%
2021/02/26	11	27.94	6	28.13	28.45	5	4,349	0.11%
2021/02/25	2	27.53	6	27.58	27.25	-4	4,284	-0.09%
2021/02/24	1	27.05	2	26.55	26.70	-1	4,235	-0.02%
2021/02/23	10	27.81	6	27.77	27.05	4	4,175	0.10%
2021/02/22	9	26.86	0	0.00	27.20	9	4,088	0.22%
2021/02/19	3	25.85	4.2	25.31	26.10	-1.2	3,959	-0.03%
2021/02/17	5	24.30	5	23.90	23.75	0	3,847	0.00%
2021/02/05	5	23.25	0	0.00	23.15	5	3,794	0.13%
2021/02/04	2	23.55	2	23.15	23.40	0	3,790	0.00%
2021/02/03	3	23.15	3	22.85	22.75	0	3,778	0.00%
2021/02/02	3	22.47	0	0.00	22.35	3	3,747	0.08%
2021/02/01	1	22.20	0	0.00	22.05	1	3,734	0.03%
2021/01/29	2	24.75	7	24.70	23.15	-5	3,680	-0.14%
2021/01/28	4	24.44	1	25.00	25.15	3	3,540	0.08%
2021/01/27	1	23.75	3	23.90	24.30	-2	3,477	-0.06%
2021/01/26	5	24.08	1	23.60	23.65	4	3,409	0.12%
2021/01/25	8	24.28	7	24.11	24.10	1	3,339	0.03%
2021/01/22	3	24.25	1	24.20	24.55	2	3,289	0.06%
2021/01/21	6	24.88	5	24.16	24.25	1	3,300	0.03%
2021/01/20	12	23.66	15	23.68	24.00	-3	3,204	-0.09%
2021/01/19	30	23.73	25.2	23.69	23.35	4.8	3,073	0.16%
2021/01/18	33	22.91	23.1	23.05	23.50	10	2,792	0.36%
2021/01/15	23.2	21.29	14.2	21.10	21.75	9	2,556	0.35%
2021/01/14	34	20.36	48	20.71	20.80	-14	2,415	-0.58%
2021/01/13	0	0.00	1	19.50	19.30	-1	2,131	-0.05%
2021/01/11	1	18.90	2	18.98	19.15	-1	2,039	-0.05%
2021/01/08	5	19.58	6	19.63	18.40	-1	2,003	-0.05%
2021/01/07	0	0.00	1	18.75	18.80	-1	1,783	-0.06%
2021/01/06	1	19.35	2	19.30	18.95	-1	1,752	-0.06%
2021/01/05	1	18.70	15	19.20	19.15	-14	1,685	-0.83%
2021/01/04	42	18.78	32.4	19.22	19.25	9.6	1,643	0.58%
2020/12/29	0.4	17.65	1	17.65	17.65	-0.6	1,601	-0.04%
2020/12/28	1	17.65	6	17.83	17.85	-5	1,594	-0.31%
2020/12/25	9	17.78	6	17.94	17.55	3	1,571	0.19%
2020/12/23	1	17.70	0	0.00	17.70	1	1,485	0.07%
2020/12/22	4	18.44	3	17.65	17.70	1	1,476	0.07%
2020/12/21	4	18.86	0	0.00	18.60	4	1,446	0.28%
2020/12/18	1.1	19.38	2	19.40	19.40	-0.9	1,422	-0.07%
2020/12/17	8	19.87	12	19.76	19.40	-4	1,403	-0.29%
2020/12/16	2	18.50	4	18.50	18.65	-2	1,331	-0.15%
2020/12/15	17.9	18.93	15	19.06	18.60	2.9	1,308	0.22%
2020/12/14	2	18.65	14	18.19	18.70	-12	1,188	-1.01%
2020/12/11	2	16.85	1	17.20	17.00	1	1,134	0.09%
2020/12/10	0	0.00	5	16.80	17.00	-5	1,121	-0.45%
2020/12/09	11	16.83	1	16.95	16.85	10	1,112	0.90%
2020/12/08	1	16.95	2	17.25	17.10	-1	1,093	-0.09%
2020/12/07	5	16.85	1	16.90	17.30	4	1,072	0.37%
2020/12/04	21	16.95	0.3	16.90	16.80	20.7	1,040	1.99%
2020/12/03	13	16.77	12.1	16.55	16.70	0.9	1,010	0.09%
2020/12/02	0	0.00	3	16.20	16.10	-3	992	-0.30%
2020/12/01	25.7	15.84	0	16.20	16.00	25.7	985	2.61%
2020/11/30	17.3	16.12	0.1	16.10	16.20	17.3	950	1.81%
2020/11/27	22.5	15.64	2	16.05	16.00	20.5	940	2.18%
2020/11/23	2	13.85	0	0.00	13.85	2	779	0.26%
2020/11/10	4	14.30	4	14.50	14.50	0	731	0.00%
2020/11/09	0	0.00	1	14.65	14.50	-1	771	-0.13%
2020/10/29	1	14.50	0	0.00	13.60	1	725	0.14%
2020/10/28	0	0.00	1	14.10	13.90	-1	632	-0.16%
2020/10/07	5	14.15	5	13.70	13.80	0	568	0.00%
2020/09/24	0	0.00	1	12.40	12.45	-1	544	-0.18%
2020/09/18	1	13.00	0	0.00	12.95	1	524	0.19%
2020/08/25	1	11.15	0	0.00	11.15	1	296	0.34%
2020/04/06	2	7.10	3	7.05	7.03	-1	166	-0.60%
2020/03/30	1	6.63	0	0.00	6.80	1	170	0.59%
2019/11/26	0	0.00	1	10.10	10.35	-1	121	-0.82%
2019/10/30	1	10.15	0	0.00	10.20	1	110	0.90%
2019/07/01	1	9.82	0	0.00	9.81	1	74	1.34%
2019/01/14	1	10.15	0	0.00	10.15	1	72	1.39%
2018/06/08	2	15.90	2	15.95	15.95	0	507	0.00%
2018/04/09	0	0.00	1	16.10	16.00	-1	2,219	-0.05%
2018/03/22	0	0.00	1	17.55	17.45	-1	2,666	-0.04%
2018/03/14	1	18.15	0	0.00	17.85	1	2,689	0.04%
2018/03/13	1	17.65	1	17.60	17.60	0	2,667	0.00%
2018/03/09	2	17.33	5	17.47	17.35	-3	2,662	-0.11%
2018/03/07	3	18.57	0	0.00	18.15	3	2,632	0.11%
2018/03/06	1	19.05	4	18.80	18.60	-3	2,624	-0.11%
2018/03/05	4	17.80	0	0.00	18.50	4	2,563	0.16%
2018/02/06	0	0.00	4	17.10	16.15	-4	2,838	-0.14%
2018/01/30	0	0.00	1	18.00	17.50	-1	2,845	-0.04%
2018/01/22	0	0.00	10	19.15	18.55	-10	2,698	-0.37%
2018/01/17	1	20.20	0	0.00	19.85	1	2,598	0.04%
2018/01/15	14	20.84	0	0.00	20.00	14	2,537	0.55%
2018/01/12	1	20.30	7	20.09	20.35	-6	2,438	-0.25%
2018/01/11	5	20.38	0	0.00	20.10	5	2,330	0.21%
2018/01/10	1	19.25	1	19.00	19.00	0	2,041	0.00%
2018/01/04	1	18.20	0	0.00	19.10	1	1,854	0.05%