國建 (2501)-國泰-桃園券商分點個股進出

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

國建

(2501)

可現股當沖

股價
25.05
漲跌
▲0.30
漲幅
+1.21%
成交量
1,457張
產業
上市營建類股
178人加入追蹤

立即追蹤
本地時間:14:30(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

國建 (2501)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
2024/11/20	40.2	24.70	80	24.78	24.75	-39.8	2,229	-1.78%
2024/11/18	40	24.40	0	0.00	24.25	40	2,344	1.71%
2024/11/15	6	24.50	46	24.63	24.60	-40	2,395	-1.67%
2024/11/14	124.8	24.29	80	24.40	24.25	44.8	2,508	1.79%	大買/
2024/11/13	0.1	24.45	52	24.55	24.40	-51.9	2,586	-2.01%
2024/11/12	52	24.51	0	0.00	24.55	52	2,652	1.96%
2024/11/08	20	24.85	51	24.81	24.65	-31	2,721	-1.14%
2024/11/07	22	24.65	4	24.79	24.75	18	2,796	0.64%
2024/11/06	0	0.00	21	24.85	24.75	-21	2,902	-0.72%
2024/11/05	3	24.83	41	24.70	24.65	-38	3,061	-1.24%
2024/11/04	80	25.10	2	25.30	24.80	78	3,285	2.37%
2024/11/01	2	25.33	4	25.35	25.75	-2	3,406	-0.06%
2024/10/29	0	0.00	2	24.15	24.15	-2	4,068	-0.05%
2024/10/28	0	0.00	0.2	24.55	24.70	-0.2	4,138	0.00%
2024/10/25	2	24.45	5	24.57	24.60	-3	4,244	-0.07%
2024/10/24	0.3	24.25	0	0.00	24.20	0.3	4,383	0.01%
2024/10/23	5.2	24.50	12	24.45	24.45	-6.8	4,442	-0.15%
2024/10/22	25	24.81	2	25.00	24.80	23	4,523	0.51%
2024/10/21	2	25.00	0	0.00	25.00	2	4,624	0.04%
2024/10/18	1	25.55	3	25.52	25.50	-2	4,764	-0.04%
2024/10/16	0	0.00	4	25.03	25.20	-4	5,447	-0.07%
2024/10/15	0	0.00	64	24.95	24.95	-64	5,591	-1.14%
2024/10/11	0.6	24.90	0	0.00	24.95	0.6	5,930	0.01%
2024/10/09	8.8	25.04	0	0.00	24.90	8.8	5,994	0.15%
2024/10/08	51	25.26	0	0.00	25.30	51	6,060	0.84%
2024/10/07	0	0.00	8	25.65	25.60	-8	6,115	-0.13%
2024/10/04	5.4	24.92	52	25.05	25.00	-46.6	6,162	-0.76%
2024/10/01	0	0.00	40	25.24	25.35	-40	6,193	-0.65%
2024/09/30	0	0.00	1	25.50	25.45	-1	6,243	-0.02%
2024/09/27	0	0.00	1	25.30	25.55	-1	6,287	-0.02%
2024/09/26	61	25.20	0	0.00	25.10	61	6,338	0.96%
2024/09/25	50	25.30	122	25.45	25.35	-72	6,450	-1.12%	大賣/
2024/09/24	122	24.83	12	25.10	24.85	110	6,522	1.69%	大買/鉅額交易
2024/09/23	45	24.71	44.1	24.93	24.85	0.9	6,648	0.01%
2024/09/20	28.2	24.96	17	24.80	25.15	11.2	6,732	0.17%
2024/09/19	12	26.77	2	26.58	26.80	10	6,598	0.15%
2024/09/18	0.2	26.07	0	0.00	25.90	0.2	6,652	0.00%
2024/09/16	3	25.95	0.5	26.06	26.20	2.5	6,737	0.04%
2024/09/13	1.1	25.89	0	0.00	25.95	1.1	6,831	0.02%
2024/09/12	5	25.55	0	0.00	25.60	5	6,940	0.07%
2024/09/11	18	25.28	1	25.45	25.55	17	7,018	0.24%
2024/09/10	10.7	25.57	3	25.28	25.35	7.7	7,134	0.11%
2024/09/09	19	25.56	0	0.00	25.90	19	7,322	0.26%
2024/09/06	2.6	26.41	17	26.36	26.45	-14.4	7,413	-0.19%
2024/09/05	4.6	26.63	0	0.00	26.75	4.6	7,662	0.06%
2024/09/04	21.2	26.03	0	0.00	26.15	21.2	8,119	0.26%
2024/09/03	2	27.50	1	27.90	27.55	1	8,733	0.01%
2024/09/02	4	27.94	0	28.30	27.80	4	8,872	0.04%
2024/08/30	3	28.23	2	28.30	28.55	1	9,038	0.01%
2024/08/29	14.2	28.03	3	27.85	27.90	11.2	9,298	0.12%
2024/08/28	6.1	28.32	5	28.24	28.05	1.1	9,609	0.01%
2024/08/27	50.7	27.24	2	27.18	27.35	48.7	10,250	0.48%
2024/08/26	2.1	27.37	0	0.00	27.10	2.1	10,385	0.02%
2024/08/23	2.6	27.01	0.2	27.10	27.20	2.4	10,568	0.02%
2024/08/22	4.2	27.47	3	27.60	27.60	1.2	10,683	0.01%
2024/08/21	2	27.78	1	28.10	28.10	1	10,687	0.01%
2024/08/20	26.3	28.63	7	28.56	28.50	19.3	10,798	0.18%
2024/08/19	0.3	29.28	17	29.44	29.40	-16.8	11,073	-0.15%
2024/08/16	14.5	29.19	5	29.24	28.95	9.5	11,153	0.09%
2024/08/15	5.7	28.70	4	29.05	28.60	1.7	11,174	0.01%
2024/08/14	5.2	28.01	30.1	28.19	28.30	-24.9	11,415	-0.22%
2024/08/13	0.9	27.55	6.5	27.39	27.35	-5.6	11,702	-0.05%
2024/08/12	12	27.81	6	27.57	27.20	6	12,196	0.05%
2024/08/09	2.9	27.25	20	27.59	27.00	-17.1	12,332	-0.14%
2024/08/08	30	26.69	1	26.65	26.55	29	12,578	0.23%
2024/08/07	6	27.40	26.7	27.73	27.90	-20.7	12,845	-0.16%
2024/08/06	131.5	27.32	118.3	26.01	25.95	13.2	13,262	0.10%	大買/大賣/
2024/08/05	52.9	28.28	7	28.24	27.50	45.9	13,491	0.34%
2024/08/02	34.6	31.11	13	31.44	30.55	21.6	13,927	0.15%
2024/08/01	22.9	33.39	29.2	33.32	33.45	-6.3	14,473	-0.04%
2024/07/31	13.1	31.30	2	31.30	31.10	11.1	15,035	0.07%
2024/07/30	7.1	30.70	6	31.13	31.35	1.1	16,888	0.01%
2024/07/29	22	31.55	23.3	31.68	31.05	-1.3	19,162	-0.01%
2024/07/26	15	31.41	2	31.13	31.20	13	21,147	0.06%
2024/07/23	1	31.30	5	31.76	31.70	-4	21,678	-0.02%
2024/07/22	13.1	30.48	2	30.72	30.60	11.1	22,560	0.05%
2024/07/19	2	31.78	6	31.83	31.60	-4	23,790	-0.02%
2024/07/18	25.2	32.23	41.1	32.50	32.40	-15.9	24,719	-0.06%
2024/07/17	28.5	31.99	58.2	32.18	31.85	-29.6	25,571	-0.12%
2024/07/16	12	31.05	5	31.05	31.05	7	26,461	0.03%
2024/07/15	17.3	31.81	52	31.45	31.40	-34.7	26,836	-0.13%
2024/07/12	11.2	30.39	1.2	30.75	30.25	10	27,251	0.04%
2024/07/11	7.6	30.74	4	30.81	30.70	3.6	27,666	0.01%
2024/07/10	43.1	30.80	8	31.08	31.10	35.1	27,913	0.13%
2024/07/09	58.8	30.15	14	29.96	30.30	44.8	28,238	0.16%
2024/07/08	63.6	30.46	3.6	30.48	30.40	60	28,747	0.21%
2024/07/05	129.1	30.78	1.4	30.98	30.90	127.8	29,392	0.43%	大買/鉅額交易
2024/07/04	252	31.07	6	31.05	31.15	246	29,776	0.83%	大買/鉅額交易
2024/07/03	2	30.58	0	0.00	30.65	2	30,150	0.01%
2024/07/02	7.2	30.53	1	30.50	30.50	6.2	30,386	0.02%
2024/07/01	3	31.10	11	30.75	31.00	-8	30,374	-0.03%
2024/06/28	14.5	30.31	12	30.35	30.20	2.5	30,316	0.01%
2024/06/27	10.3	30.88	10.2	30.78	30.45	0.1	30,279	0.00%
2024/06/26	18.1	31.46	10.2	31.51	31.30	7.9	30,143	0.03%
2024/06/25	13.5	32.08	0	0.00	31.85	13.5	30,048	0.04%
2024/06/24	18.2	32.23	1	32.10	32.05	17.2	30,054	0.06%
2024/06/21	8	32.54	13	32.93	32.65	-5	29,993	-0.02%
2024/06/20	10.7	32.48	14	32.68	32.90	-3.3	29,963	-0.01%
2024/06/19	9.6	32.72	1	33.15	32.70	8.6	29,882	0.03%
2024/06/18	2	32.98	0	0.00	33.00	2	29,796	0.01%
2024/06/17	11.3	33.01	3	33.18	32.85	8.3	29,763	0.03%
2024/06/14	16	34.31	19.5	34.49	33.65	-3.5	29,673	-0.01%
2024/06/13	11.4	33.04	44.8	33.07	33.10	-33.4	29,522	-0.11%
2024/06/12	31.6	33.40	16.8	33.65	33.15	14.8	29,579	0.05%
2024/06/11	53.7	35.77	24	35.75	34.70	29.7	29,352	0.10%
2024/06/07	117.6	37.30	96.5	37.26	37.30	21.1	28,893	0.07%	大買/
2024/06/06	18	35.14	18	35.31	35.30	0	28,218	0.00%
2024/06/05	24.2	35.98	29.2	36.19	35.60	-5	28,075	-0.02%
2024/06/04	21	35.61	44.1	35.74	36.20	-23.1	27,874	-0.08%
2024/06/03	31	35.78	25	35.74	35.95	6	27,583	0.02%
2024/05/31	116.2	36.09	97	35.88	35.50	19.2	27,242	0.07%	大買/
2024/05/30	30	33.87	23.5	33.50	33.65	6.5	26,541	0.02%
2024/05/29	32	34.06	29	33.89	33.65	3	26,400	0.01%
2024/05/28	3.3	33.11	2	33.28	33.15	1.3	26,205	0.00%
2024/05/27	5	32.39	2	32.53	32.40	3	26,071	0.01%
2024/05/24	19	32.24	12	32.15	32.30	7	26,006	0.03%
2024/05/23	24.7	32.67	23	32.98	32.30	1.7	25,857	0.01%
2024/05/22	6.2	34.50	6.6	34.45	34.35	-0.4	25,502	0.00%
2024/05/21	17.2	34.69	49.5	34.57	34.50	-32.3	25,370	-0.13%
2024/05/20	41	35.79	79	35.54	35.15	-38	25,220	-0.15%
2024/05/17	43	35.59	39	35.58	36.00	4	24,904	0.02%
2024/05/16	55.1	35.35	88.7	35.53	35.20	-33.6	24,555	-0.14%
2024/05/15	45	34.35	76	34.47	34.35	-31	24,053	-0.13%
2024/05/14	78.1	34.69	73.1	34.41	34.10	5	23,883	0.02%
2024/05/13	69	35.00	34	35.24	35.20	35	23,554	0.15%
2024/05/10	88.1	35.34	78	35.30	34.90	10.1	23,196	0.04%
2024/05/09	72.2	35.52	31	35.67	34.80	41.2	22,641	0.18%
2024/05/08	142.5	36.49	182.9	36.39	36.00	-40.4	22,197	-0.18%	大買/大賣/
2024/05/07	232.5	38.92	225.6	37.89	37.65	6.9	21,633	0.03%	大買/大賣/
2024/05/06	297.4	39.55	324.6	39.78	39.35	-27.2	20,780	-0.13%	大買/大賣/
2024/05/03	229.8	39.71	247	39.72	40.50	-17.2	19,885	-0.09%	大買/大賣/
2024/05/02	344.1	40.24	292.3	40.37	39.10	51.8	17,950	0.29%	大買/大賣/
2024/04/30	303.4	39.16	98	39.18	38.30	205.5	15,575	1.32%	大買/鉅額交易
2024/04/29	59.1	40.34	90.1	41.29	41.55	-31	13,448	-0.23%
2024/04/26	130	36.03	179.7	36.70	37.80	-49.7	12,851	-0.39%	大買/大賣/
2024/04/25	268.7	34.43	276.4	34.80	34.40	-7.6	11,879	-0.06%	大買/大賣/
2024/04/24	207.2	33.41	206.2	33.35	32.85	1	10,550	0.01%	大買/大賣/
2024/04/23	112.3	31.82	281.6	30.71	33.75	-169.4	9,519	-1.78%	大買/大賣/鉅額交易
2024/04/22	87.1	31.35	120.2	31.66	30.90	-33.1	8,386	-0.39%	大賣/
2024/04/19	212.4	29.88	126.1	29.48	29.90	86.2	7,123	1.21%	大買/大賣/
2024/04/18	84.1	30.41	92.8	30.52	30.95	-8.7	6,612	-0.13%
2024/04/17	49.7	29.11	80.5	29.30	29.70	-30.8	5,966	-0.52%
2024/04/16	73.2	28.08	193.2	28.47	27.55	-120	5,489	-2.19%	大賣/鉅額交易
2024/04/15	77.7	28.89	211.1	29.15	28.15	-133.4	5,214	-2.56%	大賣/鉅額交易
2024/04/12	117	29.73	246.8	29.43	29.10	-129.9	4,827	-2.69%	大買/大賣/鉅額交易
2024/04/11	116.3	28.62	98.2	28.37	29.40	18.1	4,287	0.42%	大買/
2024/04/10	26.3	25.84	79	27.23	27.35	-52.7	3,590	-1.47%
2024/04/09	55.5	24.77	36.3	24.83	24.90	19.2	3,205	0.60%
2024/04/08	152.2	22.82	929	23.35	23.70	-776.8	2,873	-27.03%	大買/大賣/鉅額交易
2024/04/03	4.1	21.65	0	0.00	21.55	4.1	2,650	0.15%
2024/04/02	3.2	22.10	162	22.17	22.20	-158.9	2,606	-6.10%	大賣/鉅額交易
2024/04/01	28	21.81	171.7	21.98	22.00	-143.7	2,564	-5.60%	大賣/鉅額交易
2024/03/28	1	21.25	0	0.00	21.25	1	2,487	0.04%
2024/03/27	1	21.75	31	21.55	21.65	-30	2,443	-1.23%
2024/03/26	0	0.00	1	21.25	21.15	-1	2,392	-0.04%
2024/03/25	2	21.18	13	21.20	21.25	-11	2,471	-0.45%
2024/03/21	0	0.00	1	20.80	20.90	-1	2,500	-0.04%
2024/03/19	3	20.67	5	20.62	20.75	-2	2,674	-0.07%
2024/03/18	7	20.51	6	20.59	20.60	1	2,678	0.04%
2024/03/15	7	20.34	6	20.31	20.30	1	2,628	0.04%
2024/03/14	1	19.15	20	19.15	19.05	-19	2,452	-0.77%
2024/03/13	0	0.00	1	19.00	19.00	-1	2,433	-0.04%
2024/03/11	1	18.55	0	0.00	18.65	1	2,431	0.04%
2024/03/08	21	18.18	1	18.30	18.25	20	2,431	0.82%
2024/03/07	5	18.25	0	0.00	18.35	5	2,457	0.20%
2024/03/05	0	0.00	2	18.30	18.25	-2	2,450	-0.08%
2024/03/04	20	18.30	2	18.30	18.25	18	2,461	0.73%
2024/03/01	0	0.00	1	18.40	18.35	-1	2,459	-0.04%
2024/02/29	0	0.00	5	18.56	18.50	-5	2,479	-0.20%
2024/02/26	0.1	18.60	0	0.00	18.60	0.1	2,514	0.00%
2024/02/23	1	18.80	3	18.80	18.70	-2	2,549	-0.08%
2024/02/22	0	0.00	26	18.83	18.80	-26	2,558	-1.02%
2024/02/21	2.1	18.83	0	0.00	18.85	2.1	2,571	0.08%
2024/02/20	3	18.85	1	18.80	18.85	2	2,573	0.08%
2024/02/19	0	0.00	1.4	19.10	19.10	-1.4	2,561	-0.05%
2024/02/16	0.6	18.94	0	0.00	18.95	0.6	2,563	0.02%
2024/02/05	0	0.00	14	18.94	19.00	-14	2,530	-0.55%
2024/02/02	2	19.08	2	18.98	18.90	0	2,522	0.00%
2024/01/31	1	19.10	1	19.05	19.15	0	2,493	0.00%
2024/01/30	2	19.18	0	0.00	19.00	2	2,481	0.08%
2024/01/29	3	19.13	0	0.00	19.20	3	2,467	0.12%
2024/01/26	20	18.20	2	18.50	18.70	18	2,411	0.75%
2024/01/18	0	0.00	4	17.53	17.60	-4	2,323	-0.17%
2024/01/17	2	17.63	7	17.50	17.50	-5	2,304	-0.22%
2024/01/16	1.1	17.99	3	17.95	17.95	-1.9	2,244	-0.08%
2024/01/10	0.1	18.10	2	18.20	18.15	-1.9	2,224	-0.09%
2024/01/09	0	0.00	2	18.65	18.45	-2	2,197	-0.09%
2024/01/08	0	0.00	4	18.80	18.75	-4	2,150	-0.19%
2024/01/05	3	18.68	1	18.70	18.80	2	2,125	0.09%
2024/01/03	91.1	18.37	1	18.55	18.25	90.1	2,116	4.26%
2024/01/02	10	18.60	0	0.00	18.60	10	2,064	0.48%
2023/12/29	9	18.13	2	18.13	18.15	7	1,969	0.36%
2023/12/28	50	17.60	0	0.00	17.70	50	1,907	2.62%
2023/12/27	0	0.00	10	17.65	17.70	-10	1,882	-0.53%
2023/12/26	0	0.00	2	17.28	17.35	-2	1,853	-0.11%
2023/12/25	0	0.00	2	17.00	17.05	-2	1,840	-0.11%
2023/12/22	32	16.99	1	16.95	16.95	31	1,838	1.69%
2023/12/21	2	17.00	100	17.00	17.00	-98	1,826	-5.37%
2023/12/20	303	17.01	0.2	16.95	16.80	302.8	1,808	16.74%	大買/鉅額交易
2023/12/19	101	17.15	15	17.15	17.20	86	1,689	5.09%	大買/
2023/12/18	124	17.32	5	17.43	17.25	119	1,639	7.26%	大買/鉅額交易
2023/12/15	254	17.30	7.1	17.36	17.40	246.9	1,570	15.72%	大買/鉅額交易
2023/12/14	69.3	16.61	2.3	16.98	17.00	67.1	1,417	4.73%
2023/12/13	55	16.45	0	0.00	16.50	55	1,301	4.23%
2023/12/12	163	16.30	276	16.30	16.30	-113	1,244	-9.08%	大買/大賣/鉅額交易
2023/12/11	1	16.25	0	0.00	16.25	1	1,214	0.08%
2023/12/07	31	16.17	0	0.00	16.15	31	1,168	2.65%
2023/12/06	3	16.30	1	16.30	16.25	2	1,150	0.17%
2023/12/04	2	16.20	4	16.21	16.20	-2	1,100	-0.18%
2023/12/01	20	16.00	0.6	15.95	16.00	19.4	1,066	1.82%
2023/11/30	2	16.00	0	0.00	16.05	2	1,059	0.19%
2023/11/29	10	15.95	0	0.00	15.95	10	1,042	0.96%
2023/11/24	1	16.10	0	0.00	16.05	1	964	0.10%
2023/11/22	2	16.03	1.2	16.16	16.15	0.8	888	0.09%
2023/11/21	0	0.00	26	15.81	15.90	-26	826	-3.14%
2023/11/20	0	0.00	3	15.65	15.75	-3	805	-0.37%
2023/11/17	5	15.50	3	15.55	15.55	2	785	0.25%
2023/11/16	1	15.45	1	15.60	15.55	0	774	0.00%
2023/11/15	4	15.44	3	15.55	15.60	1	768	0.13%
2023/11/13	12	15.34	0	0.00	15.30	12	769	1.56%
2023/11/10	0.1	15.50	0	0.00	15.45	0.1	764	0.01%
2023/11/09	5	15.44	49	15.45	15.45	-44	769	-5.72%
2023/11/08	0.2	15.50	20	15.45	15.40	-19.8	778	-2.54%
2023/11/07	0	0.00	105	15.40	15.40	-105	785	-13.37%	大賣/鉅額交易
2023/11/06	5	15.45	100	15.38	15.45	-95	780	-12.18%
2023/11/03	0	0.00	52	15.35	15.35	-52	771	-6.74%
2023/11/02	11	15.20	221	15.30	15.20	-210	770	-27.27%	大賣/鉅額交易
2023/11/01	15.2	15.18	0	0.00	15.15	15.2	756	2.01%
2023/10/31	10	15.20	0	0.00	15.20	10	759	1.32%
2023/10/30	4	15.19	1	15.25	15.20	3	767	0.39%
2023/10/27	5.5	15.20	2	15.25	15.20	3.5	765	0.46%
2023/10/26	2.1	15.10	0	0.00	15.10	2.1	780	0.27%
2023/10/25	4.1	15.24	0	0.00	15.25	4.1	788	0.52%
2023/10/24	2.1	15.15	0	0.00	15.15	2.1	793	0.26%
2023/10/23	1.1	15.10	0	0.00	15.10	1.1	800	0.14%
2023/10/20	7.2	15.05	7	15.10	15.10	0.2	789	0.02%
2023/10/19	15.1	15.13	0	0.00	15.10	15.1	779	1.94%
2023/10/18	174	15.35	4	15.48	15.30	170	756	22.48%	大買/鉅額交易
2023/10/17	328	15.39	0	0.00	15.35	328	707	46.38%	大買/鉅額交易
2023/10/13	2	15.38	0.3	15.55	15.35	1.7	707	0.24%
2023/10/12	0	0.00	1	15.50	15.50	-1	704	-0.14%
2023/10/11	2	15.50	7	15.44	15.50	-5	703	-0.71%
2023/10/06	2	15.00	0	0.00	15.00	2	665	0.30%
2023/10/04	2	15.03	0	0.00	15.00	2	675	0.30%
2023/10/03	0	0.00	1	15.15	15.20	-1	678	-0.15%
2023/09/28	0	0.00	1	15.10	15.05	-1	697	-0.14%
2023/09/27	9	14.97	0	0.00	15.00	9	703	1.28%
2023/09/25	17	15.00	0	0.00	15.05	17	719	2.36%
2023/09/22	20	15.05	0	0.00	15.05	20	723	2.76%
2023/09/21	5	15.10	0	0.00	15.10	5	729	0.68%
2023/09/19	14	15.18	0	0.00	15.15	14	725	1.93%
2023/09/18	63	15.24	0.9	15.25	15.25	62.1	723	8.59%
2023/09/15	0	0.00	0.1	15.25	15.25	-0.1	732	-0.01%
2023/09/14	27.1	15.21	3	15.20	15.25	24.1	738	3.26%
2023/09/13	4	15.20	0	0.00	15.20	4	742	0.54%
2023/09/12	10.4	15.10	0	0.00	15.20	10.4	758	1.37%
2023/09/11	44	15.14	0	0.00	15.15	44	776	5.66%
2023/09/08	5	15.05	0	0.00	15.10	5	791	0.63%
2023/09/07	13	15.03	0	0.00	15.10	13	801	1.62%
2023/09/06	16	15.16	0	0.00	15.05	16	812	1.97%
2023/09/05	5	15.29	0	0.00	15.30	5	816	0.61%
2023/09/04	25	15.25	0	0.00	15.30	25	819	3.05%
2023/08/24	0.2	15.00	0	0.00	14.90	0.2	879	0.02%
2023/08/22	0.1	15.00	0	0.00	14.95	0.1	876	0.01%
2023/08/18	3	14.95	0	0.00	15.00	3	883	0.34%
2023/08/17	11.2	14.80	0	0.00	14.95	11.2	877	1.28%
2023/08/16	2	14.95	0	0.00	15.00	2	863	0.23%
2023/08/14	1.3	15.12	0	0.00	15.10	1.3	859	0.15%
2023/08/11	1.1	15.51	0	0.00	15.50	1.1	849	0.13%
2023/08/10	10	15.60	0	0.00	15.65	10	847	1.18%
2023/08/08	3	15.65	0	0.00	15.65	3	854	0.35%
2023/08/02	2	15.75	0	0.00	15.70	2	875	0.23%
2023/07/28	0.2	15.70	0	0.00	15.70	0.2	853	0.02%
2023/07/27	0.1	15.65	0	0.00	15.65	0.1	860	0.01%
2023/07/24	10	15.55	0	0.00	15.60	10	884	1.13%
2023/07/21	1	15.75	0	0.00	15.65	1	880	0.12%
2023/07/20	1	15.75	0	0.00	15.80	1	883	0.11%
2023/07/19	10	15.70	0	0.00	15.65	10	885	1.13%
2023/07/18	1	15.75	0	0.00	15.75	1	885	0.11%
2023/07/17	10.1	15.80	0	0.00	15.85	10.1	877	1.15%
2023/07/14	10	15.85	0	0.00	15.90	10	880	1.14%
2023/07/13	12	15.91	0	0.00	15.90	12	885	1.36%
2023/07/12	0.1	16.30	0	0.00	16.20	0.1	882	0.01%
2023/07/06	0.1	16.15	0	0.00	16.20	0.1	856	0.01%
2023/07/04	1	16.25	0	0.00	16.25	1	830	0.12%
2023/06/21	1	16.25	0	0.00	16.30	1	774	0.13%
2023/06/20	1	16.25	0	0.00	16.25	1	762	0.13%
2023/06/16	1.1	16.25	0	0.00	16.20	1.1	756	0.15%
2023/06/12	0	0.00	33	16.20	16.25	-33	710	-4.64%
2023/05/29	1	16.30	0	0.00	16.25	1	633	0.16%
2023/05/22	0	16.40	0	0.00	16.45	0	629	0.00%
2023/05/17	0.6	16.48	0	0.00	16.50	0.6	604	0.10%
2023/05/16	1	16.20	1	16.20	16.30	0	585	0.00%
2023/05/15	0.3	16.15	0	0.00	16.20	0.3	577	0.06%
2023/05/12	0	16.25	1	16.15	16.25	-1	571	-0.17%
2023/05/11	1	16.20	4	16.25	16.25	-3	569	-0.53%
2023/05/10	0	0.00	1	16.35	16.40	-1	554	-0.18%
2023/05/09	3	16.45	0	0.00	16.45	3	552	0.54%
2023/05/08	1	16.50	0	0.00	16.50	1	554	0.18%
2023/05/05	0.3	16.55	0	0.00	16.60	0.3	555	0.04%
2023/05/04	0.1	16.45	0	0.00	16.50	0.1	558	0.01%
2023/05/02	3	16.60	0.1	16.90	16.60	2.9	540	0.54%
2023/04/27	1	17.10	0	0.00	17.10	1	498	0.20%
2023/04/26	0.5	17.10	0	0.00	17.20	0.5	501	0.10%
2023/04/25	0.2	17.00	0	0.00	17.00	0.2	501	0.04%
2023/04/24	1	17.05	0	0.00	17.05	1	499	0.20%
2023/04/21	0.3	17.08	0	0.00	16.95	0.3	506	0.06%
2023/04/12	0.1	17.15	5	17.15	17.20	-5	494	-1.00%
2023/04/06	0.1	17.25	0	0.00	17.20	0.1	504	0.02%
2023/03/30	1	17.00	0	0.00	17.05	1	516	0.19%
2023/03/21	0	0.00	2	17.20	17.20	-2	592	-0.34%
2023/03/16	1	16.70	0	0.00	16.70	1	649	0.15%
2023/03/15	0	0.00	3	17.05	17.00	-3	637	-0.47%
2023/03/14	5	17.00	0	0.00	17.05	5	634	0.79%
2023/03/13	1	16.90	1	17.15	17.15	0	635	0.00%
2023/03/10	2	17.10	80	17.10	17.05	-78	629	-12.39%
2023/03/07	1	17.40	2	17.48	17.55	-1	632	-0.16%
2023/03/06	0	0.00	1	17.35	17.35	-1	634	-0.16%
2023/02/24	1	17.25	0	0.00	17.30	1	659	0.15%
2023/02/21	1	16.75	0	0.00	16.75	1	651	0.15%
2023/01/16	3	16.05	0	0.00	16.05	3	738	0.41%
2023/01/13	0	16.00	0	0.00	16.10	0	737	0.00%
2023/01/11	0	0.00	2	16.25	16.20	-2	798	-0.25%
2023/01/10	2	16.15	6	16.30	16.15	-4	792	-0.50%
2023/01/04	0	0.00	2	15.68	15.75	-2	769	-0.26%
2022/12/26	2	15.20	0	0.00	15.20	2	776	0.26%
2022/12/22	0	0.00	0.1	15.20	15.20	-0.1	772	-0.01%
2022/12/21	10.3	15.20	0	0.00	15.15	10.3	769	1.34%
2022/12/20	1.1	15.26	1	15.30	15.25	0.1	747	0.01%
2022/12/14	0	0.00	1	15.80	15.80	-1	714	-0.14%
2022/12/12	1.2	15.78	0	0.00	15.60	1.2	687	0.17%
2022/12/01	2	15.48	0	0.00	15.45	2	622	0.32%
2022/11/23	0	0.00	1	15.45	15.40	-1	609	-0.16%
2022/11/17	1	14.80	0	0.00	14.95	1	600	0.17%
2022/11/16	5	14.96	0	0.00	14.80	5	595	0.84%
2022/11/14	2	15.08	0	0.00	15.10	2	579	0.35%
2022/11/09	2	14.85	0	0.00	14.90	2	551	0.36%
2022/11/04	1	14.45	0	0.00	14.55	1	565	0.18%
2022/11/02	0	0.00	0	14.55	14.60	0	556	0.00%
2022/11/01	1	14.55	0	0.00	14.55	1	550	0.18%
2022/10/21	1	14.80	0	0.00	14.80	1	512	0.20%
2022/10/20	14	14.70	0	0.00	15.00	14	507	2.76%
2022/10/19	7	15.20	0	0.00	15.20	7	439	1.59%
2022/10/13	10	15.25	0	0.00	15.25	10	437	2.29%
2022/10/12	4	15.51	0	0.00	15.60	4	428	0.93%
2022/10/07	1.1	15.70	0	0.00	15.75	1.1	432	0.25%
2022/10/06	10	15.95	0	0.00	15.90	10	423	2.36%
2022/10/05	1	15.90	0	0.00	15.90	1	431	0.23%
2022/10/04	0.1	15.90	0	0.00	15.95	0.1	431	0.02%
2022/10/03	2	15.95	0	0.00	15.90	2	431	0.46%
2022/09/28	12	16.18	0	0.00	16.10	12	421	2.85%
2022/09/26	4	16.33	0	0.00	16.30	4	421	0.95%
2022/09/23	2	16.50	0	0.00	16.55	2	419	0.48%
2022/09/22	6	16.51	0	0.00	16.55	6	427	1.40%
2022/09/21	13	16.70	0	0.00	16.65	13	426	3.05%
2022/09/16	10	16.75	0	0.00	16.70	10	434	2.30%
2022/09/07	5	16.70	0	0.00	16.70	5	441	1.13%
2022/09/05	10	16.84	0	0.00	16.95	10	439	2.28%
2022/09/02	5	16.95	0	0.00	16.90	5	440	1.14%
2022/09/01	17	17.02	0	0.00	17.05	17	439	3.87%
2022/08/31	5	16.90	0	0.00	17.30	5	426	1.17%
2022/08/29	21	17.02	0	0.00	16.90	21	419	5.01%
2022/08/23	0	0.00	1	16.85	16.80	-1	404	-0.25%
2022/08/22	0	0.00	3	16.70	16.90	-3	404	-0.74%
2022/08/17	3	16.82	0	0.00	16.80	3	399	0.75%
2022/08/15	1	16.95	0	0.00	16.85	1	384	0.26%
2022/08/12	5	16.96	0	0.00	16.95	5	380	1.31%
2022/08/11	1	16.50	0	0.00	16.55	1	364	0.27%
2022/08/10	10	16.15	0	0.00	16.25	10	357	2.80%
2022/08/09	0	0.00	1	16.15	16.25	-1	360	-0.28%
2022/08/08	10	16.15	0	0.00	16.15	10	364	2.76%
2022/08/02	1	16.40	0	0.00	16.35	1	375	0.27%
2022/07/29	1	16.45	0	0.00	16.50	1	384	0.26%
2022/07/25	10	16.60	0	0.00	16.60	10	392	2.55%
2022/07/14	1	16.15	0	0.00	16.25	1	379	0.26%
2022/07/12	1.1	16.71	0	0.00	16.70	1.1	361	0.30%
2022/06/30	0	0.00	4	17.15	17.35	-4	374	-1.07%
2022/06/29	1	17.35	1	17.35	17.35	0	368	0.00%
2022/06/28	1	17.40	0	0.00	17.35	1	370	0.27%
2022/06/22	1	17.30	1	17.35	17.55	0	388	0.00%
2022/06/20	1	17.45	0	0.00	17.35	1	387	0.26%
2022/06/16	2	17.70	0	0.00	17.60	2	390	0.51%
2022/06/08	1	17.75	0	0.00	17.75	1	405	0.25%
2022/06/07	1	17.75	0	0.00	17.75	1	410	0.24%
2022/06/06	4	17.81	0	0.00	17.80	4	411	0.97%
2022/06/01	0.2	17.95	0	0.00	17.90	0.2	427	0.04%
2022/05/12	6	17.74	0	0.00	17.55	6	440	1.36%
2022/05/09	1	17.95	0	0.00	18.05	1	438	0.23%
2022/05/05	0.2	18.45	24	18.40	18.45	-23.8	441	-5.39%
2022/05/04	0	0.00	1	18.45	18.45	-1	443	-0.23%
2022/04/27	0	0.00	11	18.45	18.40	-11	476	-2.31%
2022/04/26	0	0.00	1	18.60	18.60	-1	477	-0.21%
2022/04/25	6.2	18.50	0	0.00	18.50	6.2	481	1.29%
2022/04/21	0	0.00	1	18.85	18.85	-1	473	-0.21%
2022/04/20	0	0.00	1	18.80	18.75	-1	467	-0.21%
2022/04/13	0	0.00	1	18.80	18.75	-1	478	-0.21%
2022/04/12	5	18.60	2	18.65	18.60	3	478	0.63%
2022/04/11	5	18.65	0	0.00	18.65	5	480	1.04%
2022/04/08	0	0.00	2	18.75	18.80	-2	474	-0.42%
2022/04/07	0	0.00	1	18.80	18.75	-1	469	-0.21%
2022/04/06	5	18.75	0	0.00	18.80	5	465	1.07%
2022/03/29	0	0.00	5.2	18.85	18.90	-5.2	449	-1.15%
2022/03/25	0	0.00	1	19.00	19.00	-1	438	-0.23%
2022/03/24	1	18.85	0	0.00	18.80	1	424	0.24%
2022/03/15	5	18.70	0	0.00	18.65	5	419	1.19%
2022/03/08	3	18.68	0	0.00	18.70	3	447	0.67%
2022/03/07	16	18.77	0	0.00	18.80	16	443	3.61%
2022/03/04	1	18.95	0	0.00	19.05	1	435	0.23%
2022/03/02	3	19.00	0	0.00	19.15	3	438	0.68%
2022/02/24	2	18.95	0	0.00	18.95	2	432	0.46%
2022/02/15	1	18.95	0	0.00	19.00	1	445	0.22%
2022/02/14	22	18.90	50	18.90	18.95	-28	442	-6.33%
2022/02/11	0	0.00	150	18.98	19.00	-150	441	-33.99%	大賣/鉅額交易
2022/02/08	2	19.05	0	0.00	19.10	2	428	0.47%
2022/01/26	1	18.95	0	0.00	18.85	1	414	0.24%
2022/01/25	12	18.93	12	18.85	18.90	0	413	0.00%
2022/01/19	1	19.10	0	0.00	19.20	1	389	0.26%
2022/01/04	2	19.15	0	0.00	19.25	2	388	0.51%
2022/01/03	3	19.20	0	0.00	19.20	3	387	0.77%
2021/12/29	5	19.20	0	0.00	19.35	5	397	1.26%
2021/12/24	1	19.20	0	0.00	19.20	1	408	0.24%
2021/12/23	11	19.20	0	0.00	19.25	11	412	2.67%
2021/12/22	1	19.15	0	0.00	19.20	1	419	0.24%
2021/12/21	1	19.10	0	0.00	19.05	1	418	0.24%
2021/12/16	2	19.10	0	0.00	19.10	2	414	0.48%
2021/12/15	1	19.15	0	0.00	19.15	1	417	0.24%
2021/12/14	0	0.00	5	19.20	19.20	-5	418	-1.19%
2021/12/13	3	19.25	0	0.00	19.25	3	417	0.72%
2021/12/10	6	19.25	0	0.00	19.25	6	419	1.43%
2021/12/08	2	19.25	0	0.00	19.20	2	413	0.48%
2021/12/06	1	19.30	0	19.45	19.35	1	395	0.24%
2021/12/03	1	19.45	0	0.00	19.45	1	391	0.26%
2021/12/02	1	19.50	0	0.00	19.50	1	390	0.26%
2021/11/30	1	19.45	0	0.00	19.70	1	395	0.25%
2021/11/29	1	19.35	0	0.00	19.35	1	393	0.25%
2021/11/19	0	0.00	1	19.75	19.70	-1	392	-0.26%
2021/11/18	1	19.75	0	0.00	19.80	1	387	0.26%
2021/11/17	10	19.65	0	0.00	19.70	10	381	2.62%
2021/10/06	0.2	19.40	0	0.00	19.10	0.2	622	0.03%
2021/09/27	100	19.37	0	0.00	19.30	100	642	15.57%
2021/09/24	20.3	19.25	0	0.00	19.25	20.3	648	3.12%
2021/09/03	30	19.51	0	0.00	19.50	30	720	4.16%
2021/09/02	53.3	19.47	0	0.00	19.35	53.3	724	7.35%
2021/08/19	5	19.10	0	0.00	19.00	5	757	0.66%
2021/08/11	3	20.35	0	0.00	20.45	3	721	0.42%
2021/08/10	10	20.50	0	0.00	20.40	10	734	1.36%
2021/08/06	1	20.50	0	0.00	20.65	1	822	0.12%
2021/08/05	2	20.80	0	0.00	20.65	2	858	0.23%
2021/08/04	2	20.90	0	0.00	20.80	2	955	0.21%
2021/08/03	5	20.90	0	0.00	21.00	5	985	0.51%
2021/08/02	9	20.93	0	0.00	21.05	9	1,008	0.89%
2021/07/29	0	0.00	3	20.83	20.90	-3	1,027	-0.29%
2021/07/27	0	0.00	0.3	20.75	20.70	-0.3	1,070	-0.03%
2021/07/08	1	20.00	0	0.00	20.10	1	1,738	0.06%
2021/07/07	0	0.00	3	19.98	20.05	-3	1,769	-0.17%
2021/07/01	3	19.75	0	0.00	19.70	3	1,858	0.16%
2021/06/28	2	19.95	0	0.00	20.00	2	1,889	0.11%
2021/06/23	0	0.00	6	20.15	20.25	-6	1,912	-0.31%
2021/06/07	0	0.00	0	19.70	19.75	0	2,001	0.00%
2021/06/01	6	19.74	0	0.00	19.75	6	2,021	0.30%
2021/05/28	1	19.75	0	0.00	19.75	1	2,035	0.05%
2021/05/20	2	19.45	0	0.00	19.45	2	2,068	0.10%
2021/05/18	1	19.10	1	19.40	19.40	0	2,056	0.00%
2021/05/17	1	18.80	1	19.10	19.00	0	2,051	0.00%
2021/05/14	0.2	19.55	0	0.00	19.55	0.2	2,003	0.01%
2021/05/13	1	19.20	1	19.50	19.30	0	1,961	0.00%
2021/05/12	1	19.95	1	20.10	19.60	0	1,919	0.00%
2021/05/11	1	20.75	0	0.00	20.15	1	1,820	0.05%
2021/05/10	1	20.95	0	0.00	20.95	1	1,792	0.06%
2021/05/07	0.1	20.50	200	20.51	20.45	-199.9	1,779	-11.23%	大賣/鉅額交易
2021/05/05	5.3	20.54	0	0.00	20.60	5.3	1,753	0.30%
2021/05/04	15.3	20.58	11	20.48	20.40	4.3	1,738	0.24%
2021/05/03	5	21.25	6	21.20	21.15	-1	1,707	-0.06%
2021/04/29	10	21.65	0	0.00	21.45	10	1,692	0.59%
2021/04/28	11	22.09	0	0.00	22.20	11	1,611	0.68%
2021/04/27	4	21.65	4	22.05	22.10	0	1,548	0.00%
2021/04/23	0	0.00	1	21.50	21.50	-1	1,519	-0.07%
2021/04/22	20	21.73	1	22.00	21.65	19	1,491	1.27%
2021/04/21	1	21.10	43	21.59	21.50	-42	1,359	-3.09%
2021/04/20	75	21.39	0	0.00	21.30	75	1,328	5.64%
2021/04/19	3	21.82	1	21.90	21.65	2	1,285	0.16%
2021/04/16	20	20.73	0	0.00	20.95	20	1,230	1.62%
2021/04/15	100	20.49	0	0.00	20.70	100	1,193	8.38%
2021/04/12	0	0.00	1	20.20	20.20	-1	1,127	-0.09%
2021/04/09	1	20.05	1	20.10	20.15	0	1,104	0.00%
2021/04/06	1	19.70	0	0.00	19.80	1	1,046	0.10%
2021/03/31	0	19.60	0	0.00	19.75	0	1,028	0.00%
2021/03/25	0	0.00	2	19.55	19.50	-2	1,011	-0.20%
2021/03/22	2	19.30	0	0.00	19.60	2	1,018	0.20%
2021/03/19	0	0.00	1	19.60	19.00	-1	996	-0.10%
2021/03/16	0	0.00	1	19.80	19.80	-1	948	-0.11%
2021/03/15	0	0.00	12	19.79	19.75	-12	955	-1.26%
2021/03/11	0	0.00	5	19.80	19.80	-5	992	-0.50%
2021/03/10	0	0.00	1	19.75	19.65	-1	985	-0.10%
2021/03/08	1	19.40	0	0.00	19.40	1	970	0.10%
2021/03/05	1	19.30	0	0.00	19.45	1	974	0.10%
2021/03/04	2	19.35	0	0.00	19.45	2	1,002	0.20%
2021/03/03	2	19.25	3	19.50	19.45	-1	999	-0.10%
2021/02/26	1	19.40	0	0.00	19.45	1	997	0.10%
2021/02/22	0	0.00	1	19.40	19.55	-1	964	-0.10%
2021/02/19	1	19.20	0	0.00	19.25	1	955	0.10%
2021/02/17	0	0.00	0.3	19.00	19.20	-0.3	954	-0.03%
2021/02/04	0	0.00	0.4	18.75	18.80	-0.4	940	-0.04%
2021/02/01	0	0.00	0.4	18.60	18.60	-0.4	981	-0.04%
2021/01/28	5	18.90	0	0.00	18.90	5	964	0.52%
2021/01/20	6	19.35	1	19.30	19.20	5	921	0.54%
2021/01/19	4	19.70	2	20.00	19.80	2	893	0.22%
2021/01/18	2	20.08	1	19.95	20.00	1	881	0.11%
2021/01/15	5	19.55	0	0.00	19.60	5	847	0.59%
2021/01/13	0	0.00	9	19.88	19.90	-9	887	-1.01%
2021/01/12	0.3	19.91	3	20.00	19.70	-2.7	883	-0.31%
2021/01/07	0.3	19.55	0	0.00	19.60	0.3	858	0.03%
2021/01/06	5	19.65	0	0.00	19.45	5	852	0.59%
2021/01/05	1	19.95	2.3	20.01	19.90	-1.3	837	-0.16%
2021/01/04	1.4	20.00	0	0.00	20.00	1.4	836	0.17%
2020/12/30	4	19.78	0.5	19.80	19.85	3.5	829	0.42%
2020/12/29	2	19.65	0	0.00	19.70	2	820	0.24%
2020/12/28	1	19.60	0	0.00	19.75	1	816	0.12%
2020/12/24	1	19.60	72	19.55	19.65	-71	806	-8.80%
2020/12/23	1	19.60	0	0.00	19.55	1	802	0.12%
2020/12/22	1	19.70	0	0.00	19.70	1	802	0.12%
2020/12/21	1	19.75	0	0.00	19.95	1	812	0.12%
2020/12/16	0	0.00	1	20.05	20.20	-1	873	-0.11%
2020/12/14	0	0.00	1	20.00	20.10	-1	877	-0.11%
2020/12/10	1	19.95	2	20.10	20.15	-1	868	-0.12%
2020/12/09	2	20.10	0	0.00	20.10	2	871	0.23%
2020/12/07	1	21.00	2	20.93	21.05	-1	852	-0.12%
2020/12/03	7	20.40	0	0.00	20.50	7	844	0.83%
2020/11/27	1	20.55	0	0.00	20.60	1	821	0.12%
2020/11/26	2	20.35	0	0.00	20.50	2	814	0.25%
2020/11/23	1	20.05	0	0.00	20.05	1	806	0.12%
2020/11/10	0	0.00	3	19.95	19.90	-3	812	-0.37%
2020/11/03	1	19.15	0	0.00	19.15	1	801	0.12%
2020/10/28	1	19.20	0	0.00	19.20	1	812	0.12%
2020/10/22	1	19.35	0	0.00	19.45	1	837	0.12%
2020/10/21	1	19.40	0	0.00	19.45	1	795	0.13%
2020/10/19	0	0.00	0.1	19.35	19.45	-0.1	790	-0.01%
2020/10/16	0	0.00	14	19.25	19.10	-14	782	-1.79%
2020/10/15	6	19.28	0	0.00	19.15	6	791	0.76%
2020/10/14	6	19.40	0	0.00	19.35	6	785	0.76%
2020/10/07	8	19.65	0	0.00	19.60	8	832	0.96%
2020/09/14	0	0.00	10	20.10	20.05	-10	767	-1.30%
2020/09/07	10	20.00	0	0.00	20.00	10	728	1.37%
2020/09/02	2	19.40	0	0.00	19.45	2	721	0.28%
2020/09/01	20	19.53	0	0.00	19.45	20	724	2.76%
2020/08/31	0	0.00	4	19.50	19.50	-4	735	-0.54%
2020/08/28	10	19.50	0	0.00	19.60	10	732	1.36%
2020/08/27	20	19.55	2	19.50	19.50	18	748	2.40%
2020/08/19	3	19.60	0	0.00	19.50	3	832	0.36%
2020/08/11	2	19.15	0	0.00	19.05	2	806	0.25%
2020/08/10	1	19.15	0	0.00	19.20	1	804	0.12%
2020/08/05	3	19.00	0	0.00	19.00	3	787	0.38%
2020/08/04	1	18.95	1	19.05	19.05	0	789	0.00%
2020/07/14	0	0.00	5	20.10	20.10	-5	778	-0.64%
2020/07/13	0	0.00	5	20.20	20.20	-5	767	-0.65%
2020/07/10	0	0.00	7	20.20	20.20	-7	764	-0.92%
2020/06/29	1	19.75	0	0.00	19.80	1	775	0.13%
2020/06/24	1	20.00	0	0.00	19.95	1	779	0.13%
2020/06/22	1	20.10	0	0.00	20.05	1	797	0.13%
2020/06/19	1	19.65	0	0.00	19.65	1	810	0.12%
2020/06/15	0	0.00	1	19.95	19.85	-1	845	-0.12%
2020/06/08	0	0.00	5	20.70	20.70	-5	900	-0.56%
2020/06/01	0	0.00	5	20.21	20.25	-5	893	-0.56%
2020/05/28	1	20.30	0	0.00	20.20	1	874	0.11%
2020/05/27	4	20.60	0	0.00	20.55	4	852	0.47%
2020/05/25	2	18.90	0	0.00	19.00	2	786	0.25%
2020/05/22	4	18.86	0	0.00	18.75	4	792	0.50%
2020/05/21	3	18.97	0	0.00	18.95	3	796	0.38%
2020/05/20	8	18.88	0	0.00	18.75	8	802	1.00%
2020/05/06	1	18.70	0	0.00	18.70	1	855	0.12%
2020/05/04	3	19.10	0	0.00	18.95	3	853	0.35%
2020/04/21	0	0.00	1	17.75	17.65	-1	837	-0.12%
2020/04/15	0	0.00	1	18.25	18.15	-1	810	-0.12%
2020/04/06	2	17.00	0	0.00	17.20	2	762	0.26%
2020/03/26	0	0.00	1	16.70	16.65	-1	727	-0.14%
2020/03/24	1	15.90	0	0.00	15.40	1	695	0.14%
2020/03/23	0	0.00	3	15.52	15.25	-3	691	-0.43%
2020/03/20	2	15.85	0	0.00	15.85	2	690	0.29%
2020/03/19	1	15.15	0	0.00	15.10	1	685	0.15%
2020/03/10	0	0.00	20	20.00	20.10	-20	579	-3.45%
2020/03/09	2	20.60	0	0.00	20.20	2	569	0.35%
2020/02/21	20	21.95	0	0.00	22.00	20	561	3.56%
2020/02/07	0.2	21.05	0	0.00	21.05	0.2	559	0.04%
2020/02/04	0.2	20.60	0	0.00	20.60	0.2	571	0.03%
2020/01/20	0	0.00	1	21.40	21.35	-1	569	-0.18%
2020/01/14	0	0.00	15	21.33	21.20	-15	596	-2.52%
2019/12/27	0	0.00	5	20.90	20.95	-5	798	-0.63%
2019/12/05	0	0.00	1	20.60	20.75	-1	845	-0.12%
2019/11/28	5	20.85	0	0.00	20.75	5	909	0.55%
2019/11/18	0	0.00	4	20.80	20.60	-4	938	-0.43%
2019/11/04	0	0.00	4	21.85	21.90	-4	929	-0.43%
2019/10/31	8	22.19	0	0.00	21.90	8	966	0.83%
2019/10/30	0	0.00	6	22.35	22.20	-6	978	-0.61%
2019/10/21	0	0.00	9	22.24	22.30	-9	1,038	-0.87%
2019/10/17	11.2	22.24	12	22.65	22.20	-0.8	1,021	-0.08%
2019/10/16	1	21.40	16	21.56	21.65	-15	941	-1.59%
2019/10/04	0	0.00	5	20.20	20.20	-5	1,000	-0.50%
2019/10/02	5	20.25	0	0.00	20.25	5	1,064	0.47%
2019/10/01	0	0.00	2	20.40	20.40	-2	1,130	-0.18%
2019/09/25	3	21.20	0	0.00	21.25	3	1,361	0.22%
2019/09/24	5	21.20	0	0.00	21.30	5	1,418	0.35%
2019/09/20	3	21.03	2	21.10	21.15	1	1,500	0.07%
2019/09/19	3	21.00	0	0.00	20.95	3	1,513	0.20%
2019/09/18	2	21.00	0	0.00	20.95	2	1,576	0.13%
2019/09/16	0	0.00	6	21.20	21.15	-6	1,632	-0.37%
2019/09/11	2	21.10	0	0.00	21.00	2	1,662	0.12%
2019/09/05	0.1	21.25	0	0.00	21.25	0.1	1,754	0.01%
2019/09/04	5	21.15	5	21.40	21.40	0	1,762	0.00%
2019/09/03	0	0.00	7	21.34	21.00	-7	1,751	-0.40%
2019/08/30	0	0.00	3	20.30	20.35	-3	1,748	-0.17%
2019/08/29	0	0.00	2	20.00	20.00	-2	1,763	-0.11%
2019/08/27	2	19.98	0	0.00	19.80	2	1,802	0.11%
2019/08/23	5	20.35	0	0.00	20.20	5	1,973	0.25%
2019/08/22	4	20.43	0	0.00	20.45	4	2,022	0.20%
2019/08/21	6	20.48	0	0.00	20.45	6	2,170	0.28%
2019/08/20	2	20.58	0	0.00	20.60	2	2,273	0.09%
2019/08/19	1	20.55	0	0.00	20.60	1	2,297	0.04%
2019/08/15	2	20.05	2	20.55	20.55	0	2,322	0.00%
2019/08/14	3	20.57	0	0.00	20.30	3	2,323	0.13%
2019/08/13	4	20.93	0	0.00	20.60	4	2,310	0.17%
2019/08/12	7	21.04	0	0.00	21.00	7	2,369	0.30%
2019/07/24	3	22.05	0	0.00	22.05	3	2,538	0.12%
2019/07/22	10	22.22	0	0.00	22.20	10	2,634	0.38%
2019/07/19	0	0.00	2	22.45	22.55	-2	2,615	-0.08%
2019/07/17	6	22.58	0	0.00	22.55	6	2,592	0.23%
2019/07/16	5	22.62	0	0.00	22.55	5	2,586	0.19%
2019/07/15	8	22.69	0	0.00	22.60	8	2,577	0.31%
2019/07/09	2	23.20	0	0.00	23.05	2	2,531	0.08%
2019/07/02	2	24.50	1	24.55	24.55	1	2,461	0.04%
2019/06/28	6	27.70	0	0.00	27.70	6	2,346	0.26%
2019/06/11	0	0.00	3	28.15	28.00	-3	2,447	-0.12%
2019/05/31	0	0.00	1	30.00	29.20	-1	2,382	-0.04%
2019/05/29	3	29.05	0.4	28.60	28.75	2.6	2,215	0.12%
2019/05/28	1	29.10	0	0.00	28.50	1	2,160	0.05%
2019/05/20	0	0.00	11	25.13	25.20	-11	1,873	-0.59%
2019/05/15	6	26.40	6	26.85	26.95	0	1,774	0.00%
2019/05/13	0	0.00	9	26.75	26.45	-9	1,754	-0.51%
2019/05/07	9	26.05	0	0.00	26.05	9	1,694	0.53%
2019/05/02	0	0.00	1	25.55	26.00	-1	1,640	-0.06%
2019/04/29	0	0.00	0.5	24.25	24.35	-0.5	1,544	-0.03%
2019/04/03	0	0.00	10	24.00	24.25	-10	1,432	-0.70%
2019/04/01	0	0.00	6	23.30	23.00	-6	1,336	-0.45%
2019/03/29	0	0.00	0.5	24.00	24.10	-0.5	1,251	-0.04%
2019/03/28	3	23.50	0	0.00	23.90	3	1,180	0.25%
2019/03/25	1	21.50	0	0.00	21.50	1	985	0.10%
2019/03/21	2	21.40	0	0.00	21.35	2	989	0.20%
2019/01/29	0	0.00	0.8	20.30	20.40	-0.8	1,153	-0.07%
2019/01/28	0	0.00	8	20.25	20.30	-8	1,158	-0.69%
2019/01/24	8	20.10	0	0.00	20.10	8	1,178	0.68%
2019/01/15	7	19.85	0	0.00	19.85	7	1,213	0.58%
2018/12/14	1	20.85	0	0.00	20.60	1	1,697	0.06%
2018/11/30	0	0.00	20	20.00	20.05	-20	1,689	-1.18%
2018/11/26	1	19.90	0	0.00	19.90	1	1,710	0.06%
2018/11/19	0	0.00	7	19.95	20.00	-7	1,774	-0.39%
2018/11/16	7	19.85	0	0.00	19.80	7	1,764	0.40%
2018/11/15	0	0.00	38	19.87	20.00	-38	1,753	-2.17%
2018/11/14	28	19.48	0	0.00	19.55	28	1,741	1.61%
2018/11/12	10	19.65	10	19.78	19.65	0	1,741	0.00%
2018/11/09	27	19.48	17	19.60	19.80	10	1,741	0.57%
2018/11/08	0	0.00	18	19.50	19.90	-18	1,705	-1.06%
2018/11/07	0	0.00	2	19.25	19.30	-2	1,671	-0.12%
2018/11/06	18	18.87	0	0.00	19.00	18	1,656	1.09%
2018/11/05	0	0.00	24	18.65	18.60	-24	1,636	-1.47%
2018/11/02	5	18.35	0	0.00	18.75	5	1,632	0.31%
2018/11/01	2	18.20	10	18.25	18.40	-8	1,617	-0.49%
2018/10/31	0	0.00	20	18.20	18.40	-20	1,611	-1.24%
2018/10/30	10	17.65	0	0.00	17.80	10	1,572	0.64%
2018/10/29	10	17.82	0	0.00	17.85	10	1,570	0.64%
2018/10/25	10	17.75	0	0.00	17.60	10	1,600	0.62%
2018/10/24	10	17.95	3	17.95	17.95	7	1,612	0.43%
2018/10/23	1	18.15	20	18.11	18.15	-19	1,611	-1.18%
2018/10/18	30	18.01	0	0.00	18.05	30	1,558	1.93%
2018/10/15	0	0.00	8	18.23	18.50	-8	1,509	-0.53%
2018/10/12	8	18.15	2	18.10	18.40	6	1,478	0.41%
2018/10/11	2	17.90	0	0.00	17.80	2	1,449	0.14%
2018/10/09	0	0.00	1	19.15	19.15	-1	1,389	-0.07%
2018/10/08	1	18.90	0	0.00	18.40	1	1,334	0.07%
2018/09/28	0	0.00	4	18.35	18.40	-4	1,027	-0.39%
2018/09/26	4	17.70	0	0.00	17.85	4	952	0.42%
2018/09/18	0	0.00	1	17.25	17.30	-1	951	-0.11%
2018/09/10	0	0.00	1	16.70	16.55	-1	991	-0.10%
2018/08/30	1	17.40	0	0.00	17.40	1	992	0.10%
2018/08/14	0	0.00	5	16.60	16.60	-5	901	-0.55%
2018/08/06	0.5	16.65	0	0.00	16.70	0.5	895	0.06%
2018/07/03	0	0.00	0.5	15.80	15.85	-0.5	1,165	-0.04%
2018/07/02	0	0.00	3	15.95	15.90	-3	1,166	-0.26%
2018/06/26	1	17.35	0	0.00	17.30	1	1,083	0.09%
2018/06/22	0	0.00	4	17.33	17.25	-4	1,049	-0.38%
2018/06/14	1	17.00	0	0.00	17.00	1	984	0.10%
2018/06/11	0	0.00	3	17.20	17.25	-3	1,031	-0.29%
2018/06/08	1	17.20	3	17.20	17.25	-2	1,053	-0.19%
2018/06/07	0	0.00	4	17.50	17.50	-4	1,067	-0.37%
2018/06/01	10	17.95	0	0.00	17.95	10	1,016	0.98%
2018/05/30	0	0.00	20	17.65	17.65	-20	987	-2.03%
2018/05/29	0	0.00	2	17.55	17.65	-2	987	-0.20%
2018/05/16	2	17.35	1	17.35	17.35	1	979	0.10%
2018/05/04	0	0.00	1	17.65	17.60	-1	981	-0.10%
2018/05/02	4	17.45	0	0.00	17.65	4	969	0.41%
2018/04/27	2	17.10	0	0.00	17.15	2	922	0.22%
2018/04/24	0	0.00	16	17.00	16.95	-16	910	-1.76%
2018/04/23	0	0.00	1	17.05	17.00	-1	890	-0.11%
2018/03/13	5	15.65	0	0.00	15.65	5	1,055	0.47%
2018/03/07	5	15.70	0	0.00	15.65	5	1,011	0.49%
2018/02/21	1	15.70	0	0.00	15.75	1	1,009	0.10%
2018/02/09	1	15.20	0	0.00	15.35	1	997	0.10%
2018/01/19	2	16.60	0	0.00	16.60	2	890	0.22%
2018/01/18	0	0.00	2	16.70	16.65	-2	882	-0.23%
2018/01/17	0	0.00	10	16.54	16.60	-10	859	-1.16%
2018/01/15	12	16.55	0	0.00	16.55	12	826	1.45%
2018/01/03	1	16.65	0	0.00	16.55	1	712	0.14%
2018/01/02	50	16.50	50	16.65	16.65	0	696	0.00%