華建 (2530)-國泰-館前券商分點個股進出

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

華建

(2530)

可現股當沖

股價
42.75
漲跌
▲2.35
漲幅
+5.82%
成交量
1,861張
產業
上市營建類股
76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

華建 (2530)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	4.1	40.22	0	0.00	40.40	4.1	1,140	0.36%
2024/11/19	2.6	40.23	0	0.00	40.10	2.6	1,165	0.23%
2024/11/18	0.1	40.65	15.1	40.50	40.00	-15	1,204	-1.25%
2024/11/15	2.4	40.53	0	0.00	40.75	2.4	1,232	0.20%
2024/11/14	0	0.00	1	39.60	39.35	-1	1,248	-0.08%
2024/11/13	4	39.25	0	0.00	39.25	4	1,267	0.32%
2024/11/12	0.1	39.50	0	0.00	39.10	0.1	1,287	0.00%
2024/11/11	0	0.00	0	41.00	40.15	0	1,286	0.00%
2024/11/08	8	40.50	6	41.75	40.40	2	1,309	0.15%
2024/11/07	1	39.80	0	0.00	40.00	1	1,330	0.08%
2024/11/06	8	40.09	1	40.15	40.10	7	1,353	0.52%
2024/11/05	4	40.15	0	0.00	39.90	4	1,406	0.28%
2024/11/04	16.4	39.93	6	39.90	39.85	10.4	1,495	0.69%
2024/11/01	0	0.00	2	40.20	40.20	-2	1,572	-0.13%
2024/10/30	0.1	38.95	0	0.00	39.10	0.1	1,633	0.01%
2024/10/29	6	38.98	0	0.00	39.00	6	1,705	0.35%
2024/10/28	0	0.00	0	39.30	39.65	0	1,785	0.00%
2024/10/25	0	39.20	3	38.90	38.90	-3	1,886	-0.16%
2024/10/24	0	0.00	0.5	38.75	38.75	-0.5	2,027	-0.03%
2024/10/23	0	0.00	0.4	39.06	39.00	-0.4	2,081	-0.02%
2024/10/21	0	0.00	0.9	39.07	39.05	-0.9	2,135	-0.04%
2024/10/18	1	39.30	16.3	39.31	39.40	-15.3	2,170	-0.70%
2024/10/17	0	0.00	4	40.52	40.25	-4	2,193	-0.18%
2024/10/16	0	0.00	1	40.34	40.20	-1	2,213	-0.05%
2024/10/15	0.1	40.15	10	40.53	40.40	-9.9	2,237	-0.44%
2024/10/14	0	39.10	2	39.20	39.15	-2	2,253	-0.09%
2024/10/11	0	0.00	2	38.58	38.70	-2	2,273	-0.09%
2024/10/09	0	39.58	1	38.30	38.45	-1	2,322	-0.04%
2024/10/08	0	38.60	1	38.60	38.35	-1	2,352	-0.04%
2024/10/07	0	39.00	0	0.00	39.05	0	2,372	0.00%
2024/10/04	0.1	39.75	0	0.00	39.00	0.1	2,418	0.00%
2024/10/01	0	39.60	0	0.00	39.60	0	2,416	0.00%
2024/09/30	0	39.70	0	0.00	39.40	0	2,420	0.00%
2024/09/27	5	40.45	1	40.15	39.90	4	2,417	0.17%
2024/09/26	5	39.95	1	39.80	40.00	4	2,426	0.16%
2024/09/25	0	38.95	0	0.00	39.05	0	2,443	0.00%
2024/09/24	1	38.90	0	0.00	38.85	1	2,431	0.04%
2024/09/23	4	39.70	7.7	39.10	39.30	-3.7	2,432	-0.15%
2024/09/20	8.1	40.59	0	0.00	40.80	8.1	2,388	0.34%
2024/09/19	0.1	43.04	7	43.00	43.30	-6.9	2,223	-0.31%
2024/09/18	0	42.22	0.1	42.45	42.00	-0.1	2,212	0.00%
2024/09/16	0	42.25	0.2	42.99	41.95	-0.2	2,216	-0.01%
2024/09/13	5.1	41.76	0.1	42.00	41.75	5.1	2,219	0.23%
2024/09/12	3	42.05	0	0.00	41.95	3	2,226	0.14%
2024/09/11	1	42.06	0	0.00	42.20	1	2,219	0.05%
2024/09/10	1.2	44.54	0	0.00	43.35	1.2	2,210	0.05%
2024/09/09	1	44.21	0	0.00	44.65	1	2,231	0.05%
2024/09/06	0	45.00	0	0.00	44.75	0	2,229	0.00%
2024/09/05	2.3	44.04	10	44.40	43.85	-7.7	2,254	-0.34%
2024/09/04	4.1	44.70	0	0.00	44.85	4.1	2,262	0.18%
2024/09/03	3.1	45.89	0	0.00	46.05	3.1	2,246	0.14%
2024/09/02	0	47.96	0.1	47.80	47.30	0	2,241	0.00%
2024/08/30	6.1	47.68	0	0.00	48.65	6.1	2,241	0.27%
2024/08/29	0	47.10	1	47.00	47.05	-1	2,259	-0.04%
2024/08/28	0.1	48.02	0	0.00	47.25	0.1	2,291	0.00%
2024/08/27	0	47.25	0	48.35	47.25	0	2,318	0.00%
2024/08/26	1	46.86	3	46.55	47.20	-2	2,315	-0.09%
2024/08/23	2.1	45.72	0	0.00	46.25	2.1	2,314	0.09%
2024/08/22	0.1	47.55	0	0.00	47.40	0.1	2,289	0.00%
2024/08/21	1	47.85	0	0.00	47.95	1	2,279	0.04%
2024/08/20	47.1	47.80	0	0.00	47.40	47.1	2,264	2.08%
2024/08/19	5.2	49.51	5.1	49.71	49.25	0.1	2,241	0.00%
2024/08/16	0	50.70	18	50.93	50.40	-18	2,213	-0.81%
2024/08/15	3.1	51.27	0	0.00	50.00	3.1	2,198	0.14%
2024/08/14	1.1	49.78	7	50.07	50.50	-5.9	2,193	-0.27%
2024/08/13	0.3	47.50	1	49.00	49.00	-0.7	2,177	-0.03%
2024/08/12	12.1	48.06	1	48.10	47.70	11.1	2,180	0.51%
2024/08/09	6.1	49.19	4	49.48	48.20	2.1	2,182	0.10%
2024/08/08	2	48.47	0	0.00	48.25	2	2,181	0.09%
2024/08/07	13.1	48.25	7	47.75	48.25	6.1	2,174	0.28%
2024/08/06	10.3	45.69	1	44.60	45.40	9.3	2,146	0.43%
2024/08/05	61.3	48.16	4.1	48.23	48.10	57.2	2,080	2.75%
2024/08/02	6	53.64	1	54.60	53.40	5	2,060	0.24%
2024/08/01	5.2	56.69	2	56.20	55.90	3.2	2,077	0.16%
2024/07/31	3.2	60.02	1.1	59.10	57.80	2.2	2,042	0.11%
2024/07/30	7	57.29	13	58.51	59.10	-6	2,019	-0.30%
2024/07/29	6	57.42	21.3	57.59	57.50	-15.3	1,964	-0.78%
2024/07/26	4	54.00	5	54.10	54.10	-1	1,843	-0.05%
2024/07/23	3.2	53.69	8	53.60	53.50	-4.8	1,832	-0.26%
2024/07/22	0	52.52	2	53.25	53.30	-2	1,838	-0.11%
2024/07/19	1	52.02	3	52.20	53.80	-2	1,811	-0.11%
2024/07/18	0.1	53.63	1	53.40	54.00	-0.9	1,790	-0.05%
2024/07/17	2.3	53.78	1	53.60	53.70	1.3	1,782	0.07%
2024/07/16	4.6	54.39	1.4	54.61	53.50	3.2	1,809	0.18%
2024/07/15	0.2	54.19	1.1	53.90	54.50	-0.8	1,819	-0.05%
2024/07/12	7	53.60	4.3	53.25	53.30	2.7	1,800	0.15%
2024/07/11	1.2	53.02	5	53.98	54.00	-3.8	1,800	-0.21%
2024/07/10	6.1	53.48	6.2	53.13	53.00	-0.1	1,788	0.00%
2024/07/09	1.1	51.02	21	51.35	51.50	-19.9	1,774	-1.12%
2024/07/08	0.1	50.90	11.2	50.72	51.10	-11.1	1,790	-0.62%
2024/07/05	0	49.30	1	49.45	49.25	-1	1,797	-0.05%
2024/07/04	0.1	49.23	4	49.20	49.45	-3.9	1,825	-0.21%
2024/07/03	0.4	49.48	0	0.00	49.25	0.4	1,866	0.02%
2024/07/02	0.1	49.78	0.4	49.55	49.80	-0.3	1,917	-0.01%
2024/07/01	0.1	49.17	0.1	49.10	49.20	0.1	1,924	0.00%
2024/06/28	0	48.48	0	0.00	48.30	0	1,977	0.00%
2024/06/27	0.2	48.65	1	48.30	48.40	-0.8	1,988	-0.04%
2024/06/26	1	48.01	3	48.00	48.00	-2	2,012	-0.10%
2024/06/25	2	47.18	0	0.00	47.70	2	2,040	0.10%
2024/06/24	1.1	47.75	0	48.80	47.65	1.1	2,073	0.05%
2024/06/21	7	47.77	0	0.00	47.70	7	2,079	0.34%
2024/06/20	1.3	48.01	0	0.00	48.50	1.3	2,088	0.06%
2024/06/19	2.1	49.11	2	48.75	48.80	0.1	2,084	0.00%
2024/06/18	2.3	48.50	0	0.00	48.35	2.3	2,070	0.11%
2024/06/17	21.6	48.66	0	0.00	48.05	21.6	2,090	1.03%
2024/06/14	3.1	48.85	0	0.00	48.50	3.1	2,086	0.15%
2024/06/13	0.1	46.16	0	0.00	45.90	0.1	2,136	0.00%
2024/06/12	3.3	45.93	4.2	45.10	45.55	-0.9	2,165	-0.04%
2024/06/11	5.3	46.85	0	0.00	47.20	5.3	2,165	0.25%
2024/06/07	31	48.45	1	48.25	48.30	30	2,196	1.36%
2024/06/06	3	47.69	0	0.00	48.15	3	2,259	0.13%
2024/06/05	8	48.42	0	0.00	48.15	8	2,286	0.35%
2024/06/04	2.1	48.68	0	0.00	48.90	2.1	2,292	0.09%
2024/06/03	6	49.34	10	49.63	49.60	-4	2,280	-0.17%
2024/05/31	1	48.56	2	48.60	49.70	-1	2,261	-0.04%
2024/05/30	0	47.60	0	0.00	47.35	0	2,228	0.00%
2024/05/29	0	47.15	0	0.00	47.75	0	2,224	0.00%
2024/05/28	0	47.15	0	0.00	47.05	0	2,222	0.00%
2024/05/27	1	47.30	0	0.00	46.95	1	2,242	0.05%
2024/05/24	1	46.16	0	0.00	47.20	1	2,254	0.05%
2024/05/23	0	46.33	0	0.00	46.20	0	2,254	0.00%
2024/05/22	2	46.95	0	0.00	46.90	2	2,255	0.09%
2024/05/21	4.8	48.00	0.1	47.70	47.20	4.8	2,271	0.21%
2024/05/20	0	48.00	4	47.95	48.10	-4	2,277	-0.18%
2024/05/17	0	47.65	24	47.66	47.75	-24	2,309	-1.04%
2024/05/16	1	46.35	0	0.00	47.30	1	2,363	0.04%
2024/05/15	7	46.18	0	0.00	46.05	7	2,397	0.29%
2024/05/14	40	46.89	0	0.00	46.20	40	2,401	1.67%
2024/05/13	26	48.36	0	48.05	48.60	26	2,376	1.09%
2024/05/10	45	47.05	0	0.00	47.60	45	2,362	1.91%
2024/05/09	6	47.00	0	47.70	46.70	6	2,356	0.26%
2024/05/08	10.2	47.60	6.2	47.40	47.10	4	2,339	0.17%
2024/05/07	56	51.21	8	51.23	49.50	48	2,293	2.09%
2024/05/06	3.2	54.04	14	54.14	54.00	-10.8	2,219	-0.48%
2024/05/03	1	54.40	1.1	52.51	54.90	-0.1	2,188	0.00%
2024/05/02	4.3	52.25	37	52.67	52.80	-32.7	2,134	-1.53%
2024/04/30	0	50.53	24	51.25	51.30	-24	2,102	-1.14%
2024/04/29	8.1	49.69	169	50.40	51.40	-160.9	2,081	-7.73%	大賣/鉅額交易
2024/04/26	3.1	50.95	0	0.00	50.50	3.1	2,041	0.15%
2024/04/25	1	51.61	0	0.00	51.60	1	2,022	0.05%
2024/04/24	4	52.25	0	0.00	52.20	4	2,015	0.20%
2024/04/23	1.3	51.92	0	0.00	52.50	1.3	2,018	0.07%
2024/04/22	41	51.86	0.2	53.00	52.00	40.9	2,004	2.04%
2024/04/19	32	53.02	0.2	53.40	53.00	31.9	1,963	1.62%
2024/04/18	1	53.40	0	0.00	54.00	1	1,930	0.05%
2024/04/17	6	52.62	0	0.00	52.90	6	1,948	0.31%
2024/04/16	83.2	51.57	0.1	52.54	51.40	83.1	1,940	4.28%
2024/04/15	1.1	52.92	24	53.79	53.70	-22.9	1,924	-1.19%
2024/04/12	2	53.11	67	52.66	53.20	-65	1,982	-3.28%
2024/04/11	8	51.90	63.7	52.42	51.90	-55.7	1,972	-2.82%
2024/04/10	1.1	51.08	4	51.58	51.90	-2.9	1,949	-0.15%
2024/04/09	0	50.50	9	50.47	50.70	-9	1,943	-0.46%
2024/04/08	2	49.40	1	49.70	49.85	1	1,900	0.05%
2024/04/03	0	47.67	0	0.00	47.40	0	1,847	0.00%
2024/04/02	6.1	46.57	11.9	46.84	47.45	-5.8	1,834	-0.32%
2024/04/01	11	44.35	0	0.00	44.65	11	1,767	0.62%
2024/03/29	3	44.75	4	44.81	44.20	-1	1,760	-0.06%
2024/03/28	0	44.35	1	44.20	44.85	-1	1,723	-0.06%
2024/03/27	0	0.00	6	42.54	43.20	-6	1,694	-0.35%
2024/03/26	0.2	41.73	2	41.45	41.55	-1.8	1,677	-0.11%
2024/03/25	0	0.00	1	41.75	41.75	-1	1,681	-0.06%
2024/03/22	0	40.60	4	40.60	40.40	-4	1,686	-0.24%
2024/03/21	1	40.50	1	40.55	40.45	0	1,694	0.00%
2024/03/20	30	40.79	5	40.62	40.60	25	1,716	1.46%
2024/03/19	4.4	41.55	2	41.75	41.60	2.4	1,742	0.14%
2024/03/18	54.2	40.55	25	40.52	41.10	29.2	1,751	1.67%
2024/03/15	3	43.75	1	44.20	43.80	2	1,665	0.12%
2024/03/14	3	43.13	0	0.00	43.55	3	1,640	0.18%
2024/03/13	4	42.59	3	43.37	42.95	1	1,616	0.06%
2024/03/12	21	42.03	14	42.04	42.05	7	1,593	0.44%
2024/03/11	1	38.91	1	39.75	39.80	0	1,571	0.00%
2024/03/08	0	0.00	7.7	38.81	39.35	-7.7	1,589	-0.48%
2024/03/07	0.1	38.65	1	38.90	38.95	-0.9	1,598	-0.06%
2024/03/06	4	38.45	2	38.65	38.60	2	1,596	0.13%
2024/03/05	0.3	38.20	0	0.00	38.45	0.3	1,658	0.02%
2024/03/01	0	0.00	2	38.25	38.20	-2	1,660	-0.12%
2024/02/29	3	38.02	0	0.00	37.95	3	1,651	0.18%
2024/02/27	0	0.00	10.1	38.77	38.55	-10.1	1,631	-0.62%
2024/02/26	7	38.52	0	0.00	38.35	7	1,638	0.43%
2024/02/23	5	39.01	6	39.00	38.90	-1	1,633	-0.06%
2024/02/22	0	38.05	2	38.45	38.50	-2	1,622	-0.12%
2024/02/21	0.1	38.05	5	38.05	38.15	-4.9	1,606	-0.30%
2024/02/20	0.1	38.19	61	37.94	37.70	-60.9	1,593	-3.82%
2024/02/19	2	38.07	11	37.28	38.15	-9	1,547	-0.58%
2024/02/16	1.1	36.55	0	0.00	36.50	1.1	1,496	0.08%
2024/02/15	3.1	37.57	0	0.00	37.45	3.1	1,452	0.22%
2024/02/05	0	37.60	0	0.00	37.85	0	1,425	0.00%
2024/02/02	0.1	37.74	0	0.00	37.50	0.1	1,439	0.01%
2024/02/01	0	38.10	0	0.00	37.55	0	1,439	0.00%
2024/01/31	0	37.90	0	0.00	37.90	0	1,434	0.00%
2024/01/30	6	37.97	0	0.00	37.90	6	1,451	0.41%
2024/01/29	1	37.10	5	37.86	37.85	-4	1,437	-0.28%
2024/01/26	0	37.10	0	0.00	37.30	0	1,423	0.00%
2024/01/25	2	37.20	2	37.30	37.05	0	1,417	0.00%
2024/01/24	0	0.00	2	37.20	37.25	-2	1,414	-0.14%
2024/01/23	0	36.70	3	37.00	36.95	-3	1,404	-0.21%
2024/01/22	0	37.08	0	0.00	36.80	0	1,399	0.00%
2024/01/19	0	37.00	1	37.15	37.10	-1	1,394	-0.07%
2024/01/18	0	37.10	0	0.00	37.00	0	1,396	0.00%
2024/01/17	0	37.02	0	0.00	36.95	0	1,390	0.00%
2024/01/16	0	37.51	0	0.00	37.25	0	1,368	0.00%
2024/01/15	0	37.00	1	37.20	37.85	-1	1,356	-0.07%
2024/01/12	0	37.19	4	37.10	37.00	-4	1,339	-0.30%
2024/01/11	29	36.82	4	37.45	37.45	25	1,328	1.88%
2024/01/09	36.2	36.05	8.2	36.14	36.35	28	1,296	2.16%
2024/01/08	15	36.11	6	37.14	35.70	9	1,278	0.71%
2024/01/05	3	37.98	4	37.95	38.20	-1	1,202	-0.08%
2024/01/04	5	37.04	1	37.55	37.70	4	1,169	0.34%
2024/01/03	0.2	36.66	6	36.70	36.80	-5.8	1,137	-0.51%
2023/12/29	35	35.35	0	0.00	35.85	35	1,126	3.11%
2023/12/28	14	35.14	43.5	35.00	35.80	-29.5	1,132	-2.61%
2023/12/27	20	34.50	13	34.60	34.50	7	1,158	0.61%
2023/12/26	14	34.40	1	34.50	34.60	13	1,151	1.13%
2023/12/25	17	34.62	0	0.00	34.60	17	1,158	1.47%
2023/12/22	0	34.57	0	0.00	34.65	0	1,180	0.00%
2023/12/21	26.2	34.43	0	0.00	34.55	26.2	1,173	2.23%
2023/12/20	33	35.12	10	35.35	35.20	23	1,152	2.00%
2023/12/19	12	35.62	11	35.34	35.55	1	1,138	0.09%
2023/12/18	0	35.60	2	36.23	36.30	-2	1,111	-0.18%
2023/12/15	3	36.83	1	35.90	35.60	2	1,095	0.19%
2023/12/14	3	36.29	254	36.19	36.80	-251	1,060	-23.68%	大賣/鉅額交易
2023/12/13	0	34.55	1	34.90	35.25	-1	1,003	-0.10%
2023/12/12	0	34.13	0	0.00	34.55	0	980	0.00%
2023/12/11	1	34.20	0	0.00	34.15	1	969	0.10%
2023/12/08	5.1	33.75	1	34.05	33.95	4.1	957	0.43%
2023/12/07	16	33.97	1	33.75	33.70	15	947	1.58%
2023/12/06	7.2	34.07	0	34.20	34.60	7.2	915	0.79%
2023/12/05	6	32.98	2	32.85	33.00	4	867	0.46%
2023/12/04	4	30.78	3.1	31.95	32.15	1	813	0.12%
2023/12/01	3	30.64	2	30.68	31.05	1	790	0.13%
2023/11/30	2	30.07	0	0.00	31.20	2	769	0.26%
2023/11/29	0.1	28.84	0	28.90	29.10	0.1	692	0.01%
2023/11/28	0	28.75	5	28.85	28.80	-5	695	-0.72%
2023/11/27	1	28.56	2	28.70	28.50	-1	700	-0.14%
2023/11/24	4.7	28.71	0	0.00	28.65	4.7	707	0.67%
2023/11/22	2	27.97	10	28.05	28.00	-8	683	-1.17%
2023/11/21	0	27.40	0	0.00	27.80	0	678	0.00%
2023/11/20	1	27.60	0	0.00	27.40	1	674	0.15%
2023/11/17	0	27.55	0	0.00	27.50	0	666	0.00%
2023/11/16	0	27.50	0	0.00	27.40	0	669	0.01%
2023/11/15	1	27.55	10	27.55	27.40	-9	668	-1.34%
2023/11/14	1	27.60	0	0.00	27.45	1	666	0.15%
2023/11/13	0	27.55	0	0.00	27.50	0	670	0.00%
2023/11/10	0	27.66	0	0.00	27.60	0	675	0.01%
2023/11/09	3	27.95	0	0.00	27.95	3	657	0.46%
2023/11/08	1	28.00	0	0.00	28.25	1	666	0.15%
2023/11/07	1	28.15	1	27.70	28.25	0	656	0.00%
2023/11/06	0	27.20	8	27.25	27.25	-8	637	-1.25%
2023/11/03	0.3	27.15	0	0.00	27.25	0.3	655	0.04%
2023/11/02	0	27.00	1	27.20	27.25	-1	667	-0.15%
2023/11/01	0	27.05	0	0.00	27.05	0	687	0.01%
2023/10/31	0	27.25	0	0.00	27.00	0	734	0.00%
2023/10/30	0	27.25	0	0.00	27.35	0	762	0.00%
2023/10/27	0.1	26.94	0	0.00	27.05	0.1	785	0.01%
2023/10/26	0	27.30	0	27.05	27.00	0	810	0.00%
2023/10/25	0	27.30	0	0.00	27.30	0	801	0.00%
2023/10/24	0	27.23	0	0.00	27.35	0	803	0.01%
2023/10/23	0	27.21	0	0.00	27.30	0	812	0.01%
2023/10/20	1	27.00	0	0.00	27.40	1	812	0.13%
2023/10/19	0	27.10	0	0.00	27.30	0	812	0.01%
2023/10/18	0.1	27.43	0	0.00	27.25	0.1	810	0.02%
2023/10/16	0	27.13	10	27.20	27.15	-10	792	-1.26%
2023/10/13	0	27.05	6	26.90	27.15	-6	793	-0.75%
2023/10/12	0	26.55	0	0.00	26.75	0	796	0.00%
2023/10/11	0	0.00	8	26.82	26.70	-8	805	-0.99%
2023/10/06	6	26.45	1	26.30	26.30	5	805	0.63%
2023/10/05	0	26.50	1	26.90	26.80	-1	805	-0.12%
2023/10/04	25	26.50	0	0.00	26.50	25	801	3.12%
2023/10/03	109	27.15	6	27.02	27.10	103	786	13.09%	大買/鉅額交易
2023/10/02	0	26.37	2	26.45	26.45	-2	750	-0.26%
2023/09/28	0	25.93	2	26.23	26.35	-2	753	-0.26%
2023/09/27	0	25.90	0	0.00	26.00	0	737	0.00%
2023/09/26	0	25.17	6	25.10	25.15	-6	717	-0.83%
2023/09/25	0	25.20	0	0.00	25.15	0	722	0.00%
2023/09/22	0.1	25.10	34	25.10	25.15	-34	729	-4.65%
2023/09/21	0.1	25.17	0	0.00	25.15	0.1	734	0.01%
2023/09/20	0	25.25	0	0.00	25.15	0	743	0.00%
2023/09/19	0.1	25.32	0	0.00	25.15	0.1	746	0.01%
2023/09/18	5	25.40	0	0.00	25.25	5	751	0.67%
2023/09/15	0	25.45	0	0.00	25.50	0	758	0.01%
2023/09/14	0	25.35	0	0.00	25.40	0	775	0.01%
2023/09/13	0	25.10	0	0.00	25.35	0	781	0.00%
2023/09/12	0	24.95	0	0.00	24.95	0	803	0.00%
2023/09/11	0	25.05	0	0.00	24.95	0	823	0.00%
2023/09/08	0	25.18	0	0.00	25.00	0	826	0.00%
2023/09/07	1.1	25.11	0	0.00	25.15	1.1	828	0.13%
2023/09/06	2.1	25.23	45	25.13	25.20	-43	833	-5.15%
2023/09/05	0	25.35	0	0.00	25.45	0	840	0.00%
2023/09/04	0.1	25.43	0	0.00	25.20	0.1	856	0.01%
2023/09/01	0	25.45	0	0.00	25.35	0	921	0.00%
2023/08/31	0	25.54	0	0.00	25.20	0	964	0.00%
2023/08/30	0	25.80	18	26.19	25.80	-18	991	-1.81%
2023/08/28	0	25.20	0	0.00	25.30	0	1,041	0.00%
2023/08/25	3	25.07	0	0.00	25.10	3	1,104	0.27%
2023/08/24	0.1	25.19	1	25.05	25.00	-1	1,113	-0.09%
2023/08/23	1	25.20	0	0.00	25.25	1	1,124	0.09%
2023/08/22	0	25.35	0	0.00	25.15	0	1,147	0.00%
2023/08/21	0	25.55	0	0.00	25.35	0	1,146	0.00%
2023/08/18	0.1	25.88	0	0.00	25.50	0.1	1,151	0.00%
2023/08/17	0	0.00	1	25.90	25.95	-1	1,157	-0.09%
2023/08/16	0	25.19	1	25.40	25.40	-1	1,153	-0.08%
2023/08/15	1.1	25.02	0	0.00	25.40	1.1	1,155	0.09%
2023/08/14	21.1	25.50	3	25.40	25.35	18.1	1,174	1.54%
2023/08/11	1	25.80	1.7	25.96	25.80	-0.7	1,192	-0.06%
2023/08/10	10	25.90	0	0.00	25.90	10	1,204	0.83%
2023/08/09	2	25.86	0.1	25.86	25.80	1.9	1,215	0.16%
2023/08/08	1	26.10	2	26.25	26.45	-1	1,199	-0.08%
2023/08/07	3	26.18	1	26.45	26.25	2	1,204	0.17%
2023/08/04	1	26.01	2	25.30	25.95	-1	1,191	-0.08%
2023/08/02	0.5	25.14	0	0.00	24.85	0.5	1,152	0.05%
2023/08/01	3.9	24.60	0	0.00	24.85	3.9	1,142	0.34%
2023/07/31	6.6	24.37	5	24.35	24.50	1.6	1,139	0.14%
2023/07/27	0	0.00	2	23.60	23.60	-2	1,182	-0.17%
2023/07/25	2	23.53	0	0.00	23.50	2	1,286	0.16%
2023/07/24	0	23.30	1	23.15	23.30	-1	1,368	-0.07%
2023/07/21	0	23.30	0	0.00	23.25	0	1,386	0.00%
2023/07/20	0	23.20	0	0.00	23.35	0	1,401	0.00%
2023/07/19	0	23.35	0	0.00	23.05	0	1,415	0.00%
2023/07/18	0	23.34	0	0.00	23.55	0	1,411	0.00%
2023/07/17	0	23.75	1	23.30	23.25	-1	1,401	-0.07%
2023/07/13	1	23.60	0	0.00	23.50	1	1,378	0.07%
2023/07/12	2	23.63	0	0.00	23.55	2	1,376	0.15%
2023/07/11	0	23.75	0	0.00	23.80	0	1,366	0.00%
2023/07/10	1	24.09	0	0.00	23.85	1	1,368	0.07%
2023/07/07	0	23.90	0	0.00	23.85	0	1,376	0.00%
2023/07/06	0	23.90	0	0.00	23.90	0	1,383	0.00%
2023/07/05	0	23.95	0	0.00	24.15	0	1,393	0.00%
2023/07/04	0	24.40	0	0.00	23.95	0	1,411	0.00%
2023/07/03	0	24.10	0	0.00	24.30	0	1,415	0.00%
2023/06/28	0	24.15	3	24.55	24.45	-3	1,420	-0.21%
2023/06/27	0	24.10	0	0.00	24.25	0	1,422	0.00%
2023/06/26	0	24.30	0	0.00	24.20	0	1,434	0.00%
2023/06/21	0	24.40	1	24.45	24.30	-1	1,431	-0.07%
2023/06/20	0.1	24.59	2	24.45	24.35	-2	1,434	-0.14%
2023/06/19	0.1	24.88	1	24.90	24.85	-0.9	1,420	-0.07%
2023/06/16	0.1	25.16	2	25.60	24.90	-2	1,414	-0.14%
2023/06/15	10	25.06	2	25.03	25.45	8	1,390	0.58%
2023/06/14	0	24.90	0	0.00	24.85	0	1,373	0.00%
2023/06/13	1	24.70	1	24.70	24.85	0	1,386	0.00%
2023/06/12	0.1	24.70	5	24.79	24.75	-4.9	1,382	-0.36%
2023/06/09	0	24.45	2	24.80	24.75	-2	1,376	-0.14%
2023/06/08	2	24.49	0	0.00	24.45	2	1,366	0.15%
2023/06/07	3.1	24.07	1	24.40	24.25	2.1	1,354	0.15%
2023/06/06	3	24.68	1	24.80	25.00	2	1,293	0.15%
2023/06/05	2	23.88	0	24.00	24.30	2	1,247	0.16%
2023/06/02	0	23.14	2	23.65	23.70	-2	1,218	-0.16%
2023/06/01	0.1	23.00	2	23.00	23.05	-1.9	1,198	-0.16%
2023/05/31	5	24.25	0	0.00	22.90	5	1,163	0.43%
2023/05/30	0	23.25	0	0.00	23.25	0	1,099	0.00%
2023/05/29	5	23.18	1	23.20	23.05	4	1,090	0.37%
2023/05/26	0	22.75	0	0.00	23.15	0	1,080	0.00%
2023/05/25	2.1	22.77	0	0.00	22.85	2.1	1,064	0.19%
2023/05/24	3	22.80	3	22.85	22.85	0	1,059	0.00%
2023/05/23	2	22.72	0	0.00	22.90	2	1,056	0.19%
2023/05/22	0.1	22.71	4	22.65	22.60	-3.9	1,047	-0.37%
2023/05/19	3	22.70	2	22.80	22.70	1	1,042	0.10%
2023/05/18	0.1	23.19	5	22.90	22.60	-4.9	1,034	-0.48%
2023/05/17	1	23.24	0	0.00	23.25	1	1,009	0.10%
2023/05/16	0	23.00	12	23.00	22.90	-12	980	-1.22%
2023/05/15	13	22.85	0	0.00	22.80	13	973	1.34%
2023/05/12	1	22.19	0	0.00	22.05	1	960	0.11%
2023/05/11	0.1	22.00	2	21.85	21.85	-1.9	972	-0.20%
2023/05/10	1.1	22.35	29	22.40	22.50	-27.9	961	-2.91%
2023/05/09	2.1	22.25	23	22.18	22.30	-20.9	959	-2.18%
2023/05/08	9	21.99	0	0.00	22.35	9	951	0.95%
2023/05/05	8	22.01	2	21.95	21.95	6	932	0.65%
2023/05/04	5	22.00	0	0.00	22.45	5	913	0.55%
2023/05/03	43	22.34	16	22.89	22.45	27	902	2.99%
2023/05/02	26	23.12	1	23.25	23.25	25	850	2.94%
2023/04/28	4.1	22.25	5.3	22.11	22.10	-1.3	801	-0.16%
2023/04/27	3	21.53	53	20.34	21.35	-50	751	-6.65%
2023/04/26	1	19.70	0	0.00	19.95	1	667	0.15%
2023/04/25	1	19.50	10	19.70	19.70	-9	645	-1.39%
2023/04/24	0	19.50	0	0.00	19.40	0	631	0.00%
2023/04/19	8	19.05	5	19.05	19.20	3	615	0.49%
2023/04/18	6	19.00	0	0.00	19.00	6	608	0.99%
2023/04/17	10	19.18	0	0.00	19.15	10	606	1.65%
2023/04/14	3	19.22	0	0.00	19.30	3	602	0.50%
2023/04/13	6	19.31	0	0.00	19.20	6	603	0.99%
2023/04/12	0	0.00	7	18.98	19.35	-7	596	-1.17%
2023/04/11	8	19.01	10	18.90	19.00	-2	589	-0.34%
2023/04/10	6	19.57	0	0.00	19.25	6	577	1.04%
2023/04/07	1	18.60	1	18.70	19.10	0	553	0.00%
2023/03/30	5	18.20	0	0.00	18.20	5	518	0.96%
2023/03/29	5	18.40	0	0.00	18.35	5	511	0.98%
2023/03/28	11	18.08	0	0.00	18.45	11	502	2.19%
2023/03/23	15	17.88	0	0.00	17.90	15	488	3.07%
2023/03/22	11	17.70	0	0.00	17.80	11	488	2.25%
2023/03/16	0	0.00	5	17.80	17.85	-5	501	-1.00%
2023/03/15	3	17.42	1	17.40	17.35	2	498	0.40%
2023/03/14	0	0.00	0.1	17.40	17.45	-0.1	509	-0.02%
2023/03/09	2	17.58	0	0.00	17.40	2	535	0.37%
2023/03/07	20	17.80	0.2	18.15	17.80	19.8	615	3.22%
2023/03/06	2	17.63	0	17.70	17.60	2	615	0.32%
2023/03/03	3	17.43	0	0.00	17.55	3	621	0.48%
2023/03/02	1	17.40	0	0.00	17.45	1	623	0.16%
2023/03/01	2	17.45	0	0.00	17.40	2	631	0.32%
2023/02/24	1	17.40	0	0.00	17.60	1	634	0.16%
2023/02/23	13	17.40	4	17.55	17.40	9	638	1.41%
2023/02/21	3	17.55	0	0.00	17.55	3	670	0.45%
2023/02/20	6	17.63	0	0.00	17.60	6	686	0.87%
2023/02/15	1	17.60	0	0.00	17.65	1	854	0.12%
2023/02/14	2	17.63	0	0.00	17.65	2	862	0.23%
2023/02/13	1	17.65	0	0.00	17.65	1	882	0.11%
2023/02/09	0	0.00	6	18.10	18.35	-6	886	-0.68%
2023/02/08	5	17.85	1	17.75	17.95	4	882	0.45%
2023/02/06	0	0.00	8	17.70	17.65	-8	911	-0.88%
2023/01/30	0	0.00	1	17.45	17.50	-1	1,031	-0.10%
2023/01/13	0	0.00	5	17.20	17.20	-5	1,238	-0.40%
2023/01/12	4	17.20	0	0.00	17.20	4	1,272	0.31%
2023/01/04	5	17.10	0	0.00	17.15	5	1,438	0.35%
2023/01/03	5	17.10	0	0.00	17.20	5	1,475	0.34%
2022/12/30	5	17.10	0	0.00	17.25	5	1,512	0.33%
2022/12/27	5	17.30	0	0.00	17.30	5	1,623	0.31%
2022/12/22	5	17.40	0	0.00	17.40	5	1,652	0.30%
2022/12/20	1	17.40	0	0.00	17.40	1	1,685	0.06%
2022/12/19	1	17.50	0	0.00	17.60	1	1,696	0.06%
2022/12/14	2	17.90	0	0.00	17.90	2	1,726	0.12%
2022/12/08	0	0.00	1	17.80	17.85	-1	1,858	-0.05%
2022/12/07	1	17.85	1	18.05	18.05	0	1,868	0.00%
2022/12/06	1	18.10	0	0.00	18.10	1	1,851	0.05%
2022/12/02	1	18.35	0	0.00	18.45	1	1,841	0.05%
2022/12/01	1	18.55	0	0.00	18.45	1	1,844	0.05%
2022/11/30	12	19.05	0	0.00	18.50	12	1,827	0.66%
2022/11/29	39	18.73	1	18.75	18.95	38	1,758	2.16%
2022/11/25	2	18.70	0	0.00	18.70	2	1,767	0.11%
2022/11/24	3	18.93	0	0.00	19.00	3	1,816	0.17%
2022/11/18	2	18.85	1	19.20	19.20	1	1,831	0.05%
2022/11/16	0	0.00	1	18.50	18.40	-1	1,789	-0.06%
2022/11/15	11	18.75	13	18.80	18.90	-2	1,769	-0.11%
2022/11/14	3	19.13	2	19.23	19.20	1	1,752	0.06%
2022/11/11	32	19.14	30	18.96	19.20	2	1,716	0.12%
2022/11/09	0	0.00	2	18.15	18.20	-2	1,595	-0.13%
2022/11/04	1	17.65	0	0.00	17.95	1	1,543	0.06%
2022/11/03	0	17.25	2	17.60	17.30	-2	1,529	-0.13%
2022/11/01	0	0.00	11	17.95	17.70	-11	1,509	-0.73%
2022/10/28	9	18.84	9	18.79	18.80	0	1,441	0.00%
2022/10/27	6	18.92	1	19.00	19.00	5	1,424	0.35%
2022/10/26	1	18.25	0	0.00	19.00	1	1,398	0.07%
2022/10/25	15	19.14	2	19.53	18.80	13	1,368	0.95%
2022/10/24	11	19.78	25	19.97	19.35	-14	1,308	-1.07%
2022/10/21	0	0.00	40	18.95	19.35	-40	1,185	-3.38%
2022/10/20	49	18.57	2	18.63	19.05	47	1,147	4.10%
2022/10/19	5	18.71	3	18.60	18.60	2	1,115	0.18%
2022/10/18	2	18.30	33.4	18.60	18.70	-31.4	1,085	-2.89%
2022/10/17	26	17.93	0	0.00	18.00	26	1,036	2.51%
2022/10/14	3	17.92	1	17.95	17.85	2	1,021	0.20%
2022/10/13	2	17.58	5	17.95	17.55	-3	1,009	-0.30%
2022/10/11	1.4	18.07	1	17.90	18.30	0.4	924	0.04%
2022/10/07	2	18.30	1	18.20	18.10	1	883	0.11%
2022/10/06	16	18.14	4	18.20	18.20	12	841	1.43%
2022/10/03	5	17.14	0	0.00	17.10	5	718	0.70%
2022/09/30	4	17.13	0	0.00	17.20	4	707	0.57%
2022/09/29	4	17.06	2	17.10	17.05	2	691	0.29%
2022/09/28	5	17.04	1	17.00	17.00	4	687	0.58%
2022/09/27	2	17.28	0	0.00	17.25	2	678	0.29%
2022/09/26	42	16.71	2	17.00	16.90	40	656	6.10%
2022/09/23	0	0.00	2	17.10	17.05	-2	644	-0.31%
2022/09/22	2	17.20	0	0.00	17.15	2	640	0.31%
2022/09/20	4	17.03	1	17.10	17.05	3	606	0.49%
2022/09/19	16.2	17.07	1	17.45	17.00	15.2	595	2.55%
2022/09/16	148	17.18	1	17.25	17.20	147	554	26.51%	大買/鉅額交易
2022/09/15	5.1	16.91	79	16.76	16.90	-73.9	526	-14.04%
2022/09/14	3.1	16.04	106	16.10	16.10	-102.9	464	-22.18%	大賣/鉅額交易
2022/09/13	1	15.90	0	0.00	15.85	1	448	0.22%
2022/09/12	8	15.85	0	0.00	15.90	8	449	1.78%
2022/09/08	3	15.70	0	0.00	15.55	3	449	0.67%
2022/09/07	0	0.00	1	15.50	15.50	-1	453	-0.22%
2022/09/06	1	16.00	48	15.97	15.85	-47	445	-10.55%
2022/09/05	0.1	16.05	27.1	16.10	16.10	-27	439	-6.15%
2022/09/02	2	16.10	14	16.20	15.95	-12	432	-2.78%
2022/09/01	10	15.50	0	0.00	15.90	10	407	2.46%
2022/08/31	3	16.02	2	15.95	15.85	1	391	0.26%
2022/08/30	12	14.99	2	15.50	15.60	10	331	3.02%
2022/08/29	14	14.95	1	14.90	14.85	13	306	4.24%
2022/08/25	0	0.00	1	14.60	14.55	-1	278	-0.36%
2022/08/19	1	14.55	21	14.55	14.60	-20	281	-7.11%
2022/07/22	8	14.35	0	0.00	14.35	8	289	2.76%
2022/07/20	13	14.39	0	0.00	14.35	13	297	4.37%
2022/07/05	0	0.00	5	14.53	14.55	-5	341	-1.47%
2022/06/29	0	0.00	20	14.55	14.50	-20	335	-5.96%
2022/06/17	0	0.00	0	14.35	14.80	0	325	0.00%
2022/06/13	20	14.36	10	14.41	14.40	10	311	3.21%
2022/06/09	1	14.45	0	0.00	14.55	1	316	0.32%
2022/06/07	0	0.00	0.1	14.50	14.45	-0.1	318	-0.02%
2022/06/01	0	0.00	0.1	14.55	14.75	-0.1	342	-0.03%
2022/05/30	0.1	14.40	0	0.00	14.45	0.1	350	0.02%
2022/05/17	0	0.00	57	14.47	14.50	-57	446	-12.77%
2022/05/16	5	14.35	0	0.00	14.40	5	449	1.11%
2022/05/13	8	14.30	0	0.00	14.40	8	453	1.77%
2022/05/12	46	14.34	0	0.00	14.35	46	465	9.89%
2022/05/11	0	0.00	6	14.45	14.45	-6	468	-1.28%
2022/05/10	24	14.33	120	14.48	14.55	-96	474	-20.24%	大賣/
2022/05/09	1.1	14.30	0	0.00	14.25	1.1	462	0.24%
2022/05/06	12.1	14.36	0	0.00	14.40	12.1	459	2.63%
2022/05/05	15	14.48	0	0.00	14.45	15	481	3.11%
2022/05/03	0	0.00	1	14.40	14.40	-1	482	-0.21%
2022/04/29	45	14.35	0	0.00	14.35	45	488	9.21%
2022/04/28	0	14.35	0	0.00	14.35	0	491	0.00%
2022/04/27	30	14.35	0	0.00	14.35	30	488	6.14%
2022/04/26	0	0.00	1	14.40	14.40	-1	482	-0.21%
2022/04/25	0	0.00	1	14.45	14.35	-1	483	-0.21%
2022/04/13	0.1	14.60	1	14.70	14.75	-0.9	491	-0.19%
2022/04/12	1	14.65	0	0.00	14.70	1	508	0.20%
2022/04/11	0	14.90	0	0.00	14.70	0	509	0.00%
2022/04/07	0	0.00	1	14.75	14.65	-1	514	-0.19%
2022/03/21	6	14.69	0	0.00	14.65	6	514	1.17%
2022/03/17	0	14.60	0	0.00	14.65	0	529	0.00%
2022/03/15	8	14.50	0	0.00	14.50	8	531	1.51%
2022/03/14	6.1	14.55	0	0.00	14.55	6.1	534	1.13%
2022/03/10	0	14.80	0	0.00	14.65	0	538	0.00%
2022/03/08	0	14.90	0	0.00	14.50	0	540	0.00%
2022/03/04	6.1	14.60	0.9	14.50	14.60	5.1	579	0.89%
2022/03/03	5	14.70	0	0.00	14.70	5	579	0.86%
2022/03/02	0.2	14.72	0.2	15.00	14.70	0	581	0.00%
2022/03/01	5	14.65	0	0.00	14.65	5	580	0.86%
2022/02/23	1	14.60	0.8	14.99	14.50	0.2	531	0.04%
2022/02/17	1	14.75	0	0.00	14.80	1	520	0.19%
2022/02/16	1	14.75	10	14.80	14.85	-9	521	-1.73%
2022/02/14	11	14.71	0	0.00	14.70	11	534	2.06%
2022/02/11	1	14.90	6	14.95	14.90	-5	534	-0.94%
2022/02/10	1	14.60	0	0.00	14.60	1	525	0.19%
2022/02/09	3	14.45	0	0.00	14.55	3	531	0.56%
2022/02/07	3	14.45	3	14.65	14.35	0	534	0.00%
2022/01/26	0	14.50	0	0.00	14.55	0	522	0.00%
2022/01/25	0	0.00	2	14.45	14.50	-2	528	-0.38%
2022/01/21	6	14.55	0	0.00	14.55	6	531	1.13%
2022/01/19	0	0.00	0	14.75	14.75	0	536	0.00%
2022/01/14	1	14.75	2.1	14.75	14.70	-1.1	559	-0.20%
2022/01/11	1	14.85	0	0.00	14.80	1	570	0.18%
2022/01/10	0.1	14.80	0	0.00	14.90	0.1	574	0.02%
2022/01/06	0	0.00	11	15.05	14.80	-11	589	-1.87%
2022/01/05	0.1	14.82	115	14.85	14.95	-114.9	597	-19.23%	大賣/鉅額交易
2022/01/04	0.2	14.45	0	0.00	14.55	0.2	597	0.03%
2021/12/30	1	14.45	20	14.55	14.50	-19	633	-3.00%
2021/12/29	20.2	14.60	32	14.60	14.55	-11.8	632	-1.87%
2021/12/28	1.1	14.55	0	0.00	14.60	1.1	641	0.17%
2021/12/27	0	0.00	2	14.65	14.65	-2	670	-0.30%
2021/12/23	0.1	14.35	0	0.00	14.35	0.1	729	0.01%
2021/12/22	0.1	14.40	8	14.41	14.40	-7.9	784	-1.01%
2021/12/21	0	14.30	0	0.00	14.40	0	843	0.00%
2021/12/15	0	14.35	0	0.00	14.35	0	971	0.01%
2021/12/14	42	14.41	0	0.00	14.40	42	980	4.28%
2021/12/13	1.1	14.40	0	0.00	14.45	1.1	987	0.11%
2021/12/10	3	14.45	0	0.00	14.45	3	984	0.30%
2021/12/09	3	14.40	0	0.00	14.50	3	982	0.31%
2021/12/08	1.4	14.45	0	0.00	14.45	1.4	990	0.14%
2021/12/07	4.2	14.50	0	0.00	14.50	4.2	984	0.43%
2021/12/06	12	14.55	0	0.00	14.50	12	996	1.20%
2021/12/03	3	14.60	0	0.00	14.60	3	995	0.30%
2021/12/02	0.1	14.48	0	0.00	14.60	0.1	990	0.01%
2021/12/01	0	14.60	0	0.00	14.65	0	989	0.00%
2021/11/30	2	14.45	1	14.35	14.40	1	960	0.10%
2021/11/26	0	0.00	9	14.40	14.40	-9	930	-0.97%
2021/11/25	9	14.50	0	0.00	14.50	9	923	0.97%
2021/11/23	0	0.00	0.1	14.60	14.50	-0.1	918	-0.01%
2021/11/22	30	14.50	0	0.00	14.70	30	916	3.27%
2021/11/19	17	14.50	0	0.00	14.55	17	911	1.87%
2021/11/18	12	14.50	0	0.00	14.55	12	903	1.33%
2021/11/17	24	14.55	0	0.00	14.55	24	905	2.65%
2021/11/16	0	14.20	3	14.70	14.60	-3	899	-0.33%
2021/11/15	0	0.00	0	14.80	14.70	0	902	0.00%
2021/11/12	2.1	14.50	4	14.45	14.40	-2	901	-0.22%
2021/11/11	2	14.50	0	0.00	14.50	2	905	0.22%
2021/11/08	6	14.75	14	14.85	14.75	-8	883	-0.91%
2021/11/04	11	14.75	0	0.00	14.75	11	875	1.26%
2021/11/03	3	14.70	20	14.70	14.80	-17	870	-1.95%
2021/11/02	6	14.86	0	0.00	14.80	6	862	0.70%
2021/11/01	3	14.93	0	0.00	14.90	3	858	0.35%
2021/10/29	1	15.00	0	0.00	14.90	1	858	0.12%
2021/10/27	2	14.75	0	0.00	14.80	2	853	0.23%
2021/10/26	0.1	14.60	0	0.00	14.75	0.1	849	0.01%
2021/10/21	1	14.70	0	0.00	14.70	1	838	0.12%
2021/10/19	0	0.00	2	14.95	14.95	-2	839	-0.24%
2021/10/18	1	14.90	0	0.00	14.90	1	851	0.12%
2021/10/15	11	14.85	0	0.00	14.70	11	847	1.30%
2021/10/14	0	0.00	51	14.87	14.80	-51	833	-6.12%
2021/10/13	1	14.90	1	14.85	14.85	0	825	0.00%
2021/10/12	5	14.79	0	15.00	14.90	5	798	0.63%
2021/10/05	0	0.00	0.4	14.96	15.05	-0.4	737	-0.05%
2021/10/04	5	14.99	0.2	15.12	14.90	4.9	730	0.66%
2021/10/01	1	15.15	1	15.30	15.15	0	699	-0.01%
2021/09/30	9	15.61	0	0.00	15.45	9	667	1.35%
2021/09/29	5	14.97	11	15.22	15.60	-6	636	-0.95%
2021/09/28	24	15.30	1	15.30	15.25	23	585	3.92%
2021/09/27	7	15.24	4.6	15.07	14.90	2.4	527	0.45%
2021/09/23	0	0.00	0	14.00	14.10	0	412	-0.01%
2021/09/17	0	0.00	1	14.00	14.25	-1	406	-0.25%
2021/09/15	0	0.00	1	13.80	13.85	-1	387	-0.26%
2021/09/07	0	13.60	0	0.00	13.80	0	366	0.01%
2021/09/06	0.1	14.69	0	0.00	13.80	0.1	368	0.02%
2021/09/02	0	13.70	1	13.90	14.00	-1	368	-0.26%
2021/09/01	0	13.60	0	0.00	13.90	0	368	0.00%
2021/08/31	0	13.60	0	0.00	13.75	0	370	0.00%
2021/08/26	0	13.50	0	0.00	13.70	0	389	0.01%
2021/08/24	1	13.60	0	0.00	13.65	1	394	0.25%
2021/08/18	0.1	13.50	0	0.00	13.65	0.1	405	0.02%
2021/08/16	1	13.60	0	0.00	13.65	1	404	0.25%
2021/08/13	2	13.75	0	0.00	13.65	2	405	0.49%
2021/08/10	1	13.70	0	0.00	13.70	1	414	0.24%
2021/08/06	0	0.00	1	13.90	13.85	-1	445	-0.22%
2021/07/28	0	0.00	2	14.00	13.95	-2	577	-0.35%
2021/07/23	3	14.30	2.4	14.30	14.15	0.6	637	0.09%
2021/07/22	7	13.98	0.1	13.90	14.10	6.9	638	1.09%
2021/07/21	0	0.00	2	13.70	13.70	-2	640	-0.31%
2021/07/19	0	0.00	5	13.72	13.70	-5	724	-0.69%
2021/07/16	1	13.70	0	0.00	13.75	1	830	0.12%
2021/07/15	0.3	13.65	0	0.00	13.70	0.3	930	0.03%
2021/07/14	9	13.70	3	13.65	13.65	6	970	0.62%
2021/07/13	3	13.70	0	0.00	13.65	3	983	0.31%
2021/07/08	10	13.70	0	0.00	13.75	10	1,008	0.99%
2021/07/06	5	13.70	0	0.00	13.70	5	1,020	0.49%
2021/07/02	2	13.75	0	0.00	13.75	2	1,040	0.19%
2021/06/30	0	0.00	10	13.65	13.70	-10	1,051	-0.95%
2021/06/17	0	0.00	0	13.90	13.90	0	1,076	0.00%
2021/06/16	3	13.90	0	0.00	13.90	3	1,077	0.28%
2021/05/20	2	13.50	0	0.00	13.50	2	1,286	0.16%
2021/05/17	0	0.00	11	13.30	13.20	-11	1,292	-0.85%
2021/05/14	1	13.50	0.1	13.55	13.45	0.9	1,275	0.07%
2021/05/12	2	13.50	0	0.00	13.45	2	1,270	0.16%
2021/05/11	2	13.83	0	0.00	13.80	2	1,199	0.17%
2021/05/10	2	14.10	0	0.00	14.10	2	1,187	0.17%
2021/05/07	0	14.00	0	0.00	14.10	0	1,192	0.00%
2021/05/06	11	14.00	0	0.00	14.00	11	1,200	0.91%
2021/05/05	2	14.03	0	0.00	14.00	2	1,196	0.17%
2021/05/04	0	0.00	8	14.00	14.00	-8	1,196	-0.67%
2021/05/03	2	14.25	0	0.00	14.30	2	1,169	0.17%
2021/04/29	0	0.00	5	14.55	14.50	-5	1,174	-0.43%
2021/04/28	0	0.00	5	14.55	14.55	-5	1,184	-0.42%
2021/04/27	1	14.45	0.4	14.65	14.45	0.6	1,189	0.05%
2021/04/26	13	14.51	0	15.30	14.50	13	1,182	1.10%
2021/04/23	9.3	15.20	0	0.00	14.90	9.3	1,144	0.82%
2021/04/22	60	15.31	11	15.30	15.35	49	1,118	4.38%
2021/04/21	10.3	15.10	12.1	14.93	15.10	-1.7	1,020	-0.17%
2021/04/20	100	14.50	9	14.44	14.65	91	960	9.47%
2021/04/19	19	14.29	0	0.00	14.30	19	943	2.01%
2021/04/16	10	14.25	0	0.00	14.20	10	949	1.05%
2021/04/15	0	0.00	17	14.35	14.30	-17	964	-1.76%
2021/04/14	10	14.25	7.4	14.33	14.20	2.6	983	0.27%
2021/04/13	11	14.30	7	14.34	14.25	4	995	0.40%
2021/04/12	17	14.25	0	14.45	14.25	17	999	1.70%
2021/04/09	0	0.00	3	14.25	14.25	-3	1,005	-0.30%
2021/04/08	1	14.25	0	0.00	14.20	1	1,008	0.10%
2021/04/07	28	14.25	1	14.25	14.20	27	1,030	2.62%
2021/04/06	0.9	14.20	2	14.25	14.25	-1.1	1,057	-0.10%
2021/04/01	1.6	14.26	5	14.35	14.25	-3.4	1,075	-0.32%
2021/03/31	25.1	14.35	0	0.00	14.35	25.1	1,086	2.31%
2021/03/30	0.7	14.10	3	14.17	14.20	-2.3	1,101	-0.21%
2021/03/29	11.5	14.19	0	0.00	14.15	11.5	1,115	1.03%
2021/03/25	2.7	14.07	0	0.00	14.05	2.7	1,220	0.22%
2021/03/24	40	14.10	0	0.00	14.15	40	1,322	3.03%
2021/03/23	2	14.05	1	14.10	14.05	1	1,571	0.06%
2021/03/22	1.1	14.15	0	0.00	14.15	1.1	1,601	0.07%
2021/03/18	0.3	14.30	3	14.22	14.25	-2.7	1,615	-0.17%
2021/03/17	0	14.25	2	14.30	14.30	-2	1,641	-0.12%
2021/03/15	2.4	14.23	0	0.00	14.25	2.4	1,726	0.14%
2021/03/12	0.1	14.25	0	0.00	14.25	0.1	1,757	0.01%
2021/03/11	1.1	14.26	0	0.00	14.25	1.1	1,799	0.06%
2021/03/09	1	14.55	1	14.55	14.55	0	1,834	0.00%
2021/03/08	1	14.51	1	14.55	14.50	0	1,896	0.00%
2021/03/05	0	0.00	3	14.15	14.55	-3	1,836	-0.16%
2021/03/04	3	14.02	0	0.00	14.10	3	1,873	0.16%
2021/03/03	0.3	14.10	0	0.00	14.10	0.3	1,970	0.02%
2021/03/02	1	14.00	0	0.00	14.00	1	1,981	0.05%
2021/02/26	8	14.03	7	14.11	14.05	1	1,998	0.05%
2021/02/25	2	14.10	0	0.00	14.15	2	2,013	0.10%
2021/02/24	2.1	14.18	0	0.00	14.25	2.1	2,019	0.10%
2021/02/23	1.4	14.16	16.9	14.19	14.20	-15.6	2,028	-0.77%
2021/02/22	2	14.08	1	14.05	14.10	1	2,054	0.05%
2021/02/19	1.1	14.20	0	0.00	14.20	1.1	2,055	0.05%
2021/02/18	3.6	14.23	0	0.00	14.30	3.6	2,171	0.17%
2021/02/17	0.4	14.00	5.2	14.15	14.15	-4.7	2,201	-0.21%
2021/02/04	1	13.95	14	14.07	14.10	-13	2,351	-0.55%
2021/02/03	11.4	14.00	1	14.05	14.05	10.4	2,374	0.44%
2021/02/02	0	0.00	5	13.85	13.85	-5	2,411	-0.21%
2021/02/01	0.5	13.40	0	0.00	13.75	0.5	2,460	0.02%
2021/01/28	1.3	13.39	0	0.00	13.50	1.3	2,505	0.05%
2021/01/27	0.6	13.40	2	13.40	13.40	-1.4	2,521	-0.06%
2021/01/26	0.6	13.45	0	0.00	13.45	0.6	2,550	0.02%
2021/01/25	1	13.45	0	0.00	13.50	1	2,545	0.04%
2021/01/22	3	13.50	0.1	13.45	13.50	2.9	2,560	0.11%
2021/01/21	0.1	13.55	0	0.00	13.55	0.1	2,543	0.00%
2021/01/20	1	13.60	0	0.00	13.55	1	2,530	0.04%
2021/01/19	1	13.65	0	0.00	13.65	1	2,516	0.04%
2021/01/18	2	13.65	1	13.60	13.65	1	2,506	0.04%
2021/01/15	0	0.00	1	13.60	13.60	-1	2,510	-0.04%
2021/01/13	0	0.00	1	13.80	13.70	-1	2,523	-0.04%
2021/01/12	4	13.95	0	0.00	13.85	4	2,485	0.16%
2021/01/11	0	0.00	1	14.00	13.95	-1	2,466	-0.04%
2021/01/08	0	0.00	2	13.95	13.95	-2	2,448	-0.08%
2021/01/06	0	0.00	1	14.05	13.95	-1	2,398	-0.04%
2021/01/05	0	0.00	1	14.10	14.05	-1	2,381	-0.04%
2021/01/04	0	0.00	1	14.10	14.10	-1	2,371	-0.04%
2020/12/30	0	0.00	1	14.00	14.00	-1	2,354	-0.04%
2020/12/28	0	0.00	2	14.18	14.05	-2	2,289	-0.09%
2020/12/25	0	0.00	2	14.28	14.20	-2	2,261	-0.09%
2020/12/24	0	0.00	1	14.35	14.30	-1	2,249	-0.04%
2020/12/22	0	0.00	7	14.46	14.30	-7	2,207	-0.32%
2020/12/21	1.4	13.91	5	14.04	14.15	-3.6	2,151	-0.17%
2020/12/18	1.2	13.78	16	13.76	14.00	-14.8	2,106	-0.70%
2020/12/17	3.4	13.56	50	13.64	13.65	-46.6	2,020	-2.31%
2020/12/10	1	14.05	0	0.00	14.20	1	1,705	0.06%
2020/12/09	0	0.00	42	13.66	13.60	-42	1,675	-2.51%
2020/12/08	0	0.00	38	13.95	13.90	-38	1,622	-2.34%
2020/12/07	2	13.95	0	0.00	13.95	2	1,586	0.13%
2020/12/04	71	14.25	71	14.15	14.15	0	1,545	0.00%
2020/12/03	70	14.20	80	14.24	14.25	-10	1,519	-0.66%
2020/12/02	4.2	14.37	1	14.25	14.25	3.2	1,481	0.21%
2020/12/01	4	14.84	0	0.00	14.75	4	1,419	0.28%
2020/11/30	16	15.48	14	15.26	15.15	2	1,397	0.14%
2020/11/27	10	15.10	11	15.34	16.00	-1	1,296	-0.08%
2020/11/24	0	0.00	1	14.65	14.65	-1	1,171	-0.09%
2020/11/23	0	14.95	0	0.00	14.55	0	1,162	0.00%
2020/11/17	17	15.03	0	0.00	14.85	17	1,127	1.51%
2020/11/12	7	15.20	0	0.00	15.30	7	937	0.75%
2020/11/09	2	15.25	0	0.00	15.35	2	740	0.27%
2020/11/05	5	15.35	0	0.00	15.35	5	668	0.75%
2020/10/21	10	15.10	0	0.00	15.30	10	477	2.09%
2020/10/19	2	15.40	0	0.00	15.30	2	464	0.43%
2020/10/07	0	15.85	0	0.00	15.90	0	450	0.00%
2020/09/28	0	0.00	0.8	15.30	15.45	-0.8	452	-0.18%
2020/09/17	0	0.00	6	15.77	15.80	-6	480	-1.25%
2020/09/11	6	15.95	0	0.00	15.90	6	512	1.17%
2020/09/09	0	0.00	3	15.75	15.75	-3	528	-0.57%
2020/08/25	40	15.98	0	0.00	16.00	40	536	7.46%
2020/08/20	0	0.00	23	15.96	16.20	-23	509	-4.51%
2020/08/18	4	16.23	0	0.00	16.35	4	496	0.81%
2020/08/17	4	16.55	0	0.00	16.40	4	493	0.81%
2020/08/14	0	0.00	11	16.79	16.75	-11	492	-2.23%
2020/08/07	0	0.00	1	16.20	16.30	-1	488	-0.20%
2020/08/05	0	0.00	4	16.35	16.40	-4	493	-0.81%
2020/08/04	1	16.65	0	0.00	16.65	1	491	0.20%
2020/07/30	2	16.35	0	0.00	16.20	2	488	0.41%
2020/07/24	6	16.15	0	0.00	16.05	6	528	1.14%
2020/07/22	4	16.38	5	16.30	16.40	-1	524	-0.19%
2020/07/10	3	16.70	2	16.80	16.70	1	580	0.17%
2020/07/09	6	17.03	0	0.00	17.10	6	577	1.04%
2020/07/07	0	0.00	16	17.47	17.15	-16	569	-2.81%
2020/07/06	2	17.35	0	0.00	17.45	2	562	0.36%
2020/07/03	1	16.70	0	0.00	16.70	1	549	0.18%
2020/07/01	25	17.12	1	17.05	17.10	24	537	4.46%
2020/06/30	1	17.00	0	0.00	17.10	1	533	0.19%
2020/06/24	1	17.90	0	0.00	17.95	1	523	0.19%
2020/06/22	4	18.74	0	0.00	18.40	4	485	0.82%
2020/06/16	0	0.00	2	16.95	17.60	-2	454	-0.44%
2020/06/11	2	16.55	2	17.05	16.35	0	427	0.00%
2020/05/25	0	0.00	20	15.80	16.20	-20	359	-5.57%
2020/04/30	20	18.00	0	0.00	17.90	20	307	6.51%
2020/04/24	0	0.00	6	15.65	15.65	-6	274	-2.19%
2020/04/22	1	16.25	0	0.00	16.35	1	276	0.36%
2020/04/21	5	16.18	0	0.00	16.20	5	274	1.82%
2020/04/17	0	16.15	0	0.00	16.00	0	212	0.00%
2020/04/13	0	15.75	0	0.00	15.60	0	205	0.00%
2020/04/01	0	15.55	0	0.00	15.55	0	218	0.00%
2020/03/17	0	0.00	38	15.51	16.20	-38	167	-22.63%
2020/03/13	0	0.00	30	16.30	16.30	-30	166	-17.97%
2020/01/08	0	16.15	0	0.00	16.25	0	123	0.00%
2019/06/26	0	15.90	0	0.00	16.00	0	216	0.00%
2019/06/10	0	15.75	0	0.00	15.85	0	263	0.00%
2019/06/06	0	0.00	1	15.90	16.00	-1	260	-0.38%
2019/06/04	1	16.10	0	0.00	16.05	1	260	0.38%
2019/04/11	1	15.60	0	0.00	15.80	1	158	0.63%
2019/04/01	0	15.90	0	0.00	15.95	0	158	0.00%
2019/03/29	0	16.10	0	0.00	15.95	0	156	0.00%
2019/03/18	0	16.00	0	0.00	16.15	0	100	0.00%
2019/01/08	0	0.00	0.2	15.70	15.75	-0.2	101	-0.21%
2018/12/03	1	16.05	3	15.82	15.70	-2	159	-1.25%
2018/11/30	0	16.00	0	0.00	15.80	0	160	0.00%
2018/10/26	0	0.00	1	15.70	15.80	-1	206	-0.49%
2018/10/12	0	0.00	5	15.45	15.70	-5	219	-2.28%
2018/08/20	1	15.90	0	0.00	15.90	1	175	0.57%
2018/07/27	5	15.95	0	0.00	16.05	5	138	3.61%
2018/07/25	0	0.00	15	15.85	16.00	-15	136	-11.02%
2018/07/06	0	0.00	1	15.35	15.40	-1	139	-0.72%
2018/06/25	1	15.35	0	0.00	15.25	1	152	0.65%
2018/06/20	0	15.20	0	0.00	15.30	0	148	0.00%
2018/06/19	0	0.00	2	15.40	15.30	-2	149	-1.34%
2018/04/10	0	15.10	0	0.00	15.10	0	305	0.00%
2018/03/29	5	14.80	0	0.00	14.85	5	310	1.61%
2018/03/16	5	16.10	5	15.91	16.20	0	353	0.00%
2018/03/15	10	16.80	43	16.39	16.10	-33	344	-9.58%
2018/01/31	0	0.00	4	15.05	15.10	-4	250	-1.60%
2018/01/18	2	15.95	1	15.90	16.10	1	231	0.43%
2018/01/17	1	15.70	0	0.00	16.35	1	223	0.45%
2018/01/16	2	15.45	0	0.00	15.55	2	211	0.94%
2018/01/02	0	15.15	0	0.00	15.25	0	199	0.00%