國建 (2501)-元大-南京券商分點個股進出

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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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	25	24.70	2	25.75	24.75	23	2,229	1.03%
2024/11/19	0	0.00	0	24.60	24.75	0	2,266	0.00%
2024/11/15	2	24.50	2	24.65	24.60	0	2,395	0.00%
2024/11/13	0	0.00	0.6	24.49	24.40	-0.6	2,586	-0.02%
2024/11/12	3	24.55	0	0.00	24.55	3	2,652	0.11%
2024/11/08	2	24.70	0	0.00	24.65	2	2,721	0.07%
2024/11/04	4	25.25	2	25.40	24.80	2	3,285	0.06%
2024/11/01	6	25.45	13	25.28	25.75	-7	3,406	-0.21%
2024/10/30	0	0.00	2	24.25	24.25	-2	3,699	-0.05%
2024/10/29	0	0.00	17	24.11	24.15	-17	4,068	-0.42%
2024/10/28	0	0.00	2	24.60	24.70	-2	4,138	-0.05%
2024/10/25	0	0.00	2	24.40	24.60	-2	4,244	-0.05%
2024/10/24	2	24.10	2	24.40	24.20	0	4,383	0.00%
2024/10/23	3	24.50	2	24.45	24.45	1	4,442	0.02%
2024/10/22	2	24.70	0.6	24.85	24.80	1.4	4,523	0.03%
2024/10/21	3	25.17	0	0.00	25.00	3	4,624	0.06%
2024/10/17	1	25.30	2	25.40	25.45	-1	5,078	-0.02%
2024/10/14	1	24.75	1	24.95	25.05	0	5,842	0.00%
2024/10/09	3	24.95	2	24.85	24.90	1	5,994	0.02%
2024/10/07	0	0.00	22	25.37	25.60	-22	6,115	-0.36%
2024/10/04	5	24.90	0	0.00	25.00	5	6,162	0.08%
2024/10/01	0	0.00	2	25.25	25.35	-2	6,193	-0.03%
2024/09/30	5	25.30	0	0.00	25.45	5	6,243	0.08%
2024/09/27	0	0.00	2	25.40	25.55	-2	6,287	-0.03%
2024/09/26	0	0.00	2	25.10	25.10	-2	6,338	-0.03%
2024/09/25	2	25.10	4	25.25	25.35	-2	6,450	-0.03%
2024/09/24	2	24.80	2	25.10	24.85	0	6,522	0.00%
2024/09/23	2	24.70	2	24.85	24.85	0	6,648	0.00%
2024/09/20	47.2	25.28	12	25.09	25.15	35.2	6,732	0.52%
2024/09/19	0	0.00	4	26.55	26.80	-4	6,598	-0.06%
2024/09/18	0	0.00	2	26.05	25.90	-2	6,652	-0.03%
2024/09/13	0	0.00	3	25.83	25.95	-3	6,831	-0.04%
2024/09/12	2	25.60	41	25.55	25.60	-39	6,940	-0.56%
2024/09/10	8	25.93	54	25.68	25.35	-46	7,134	-0.64%
2024/09/09	12	25.65	2	25.70	25.90	10	7,322	0.14%
2024/09/06	32	26.35	0	0.00	26.45	32	7,413	0.43%
2024/09/05	0	0.00	53	26.80	26.75	-53	7,662	-0.69%
2024/09/04	22.3	26.73	3	26.38	26.15	19.3	8,119	0.24%
2024/09/02	4	28.25	4	28.50	27.80	0	8,872	0.00%
2024/08/30	2	28.03	3	28.22	28.55	-1	9,038	-0.01%
2024/08/29	2	27.70	5	27.99	27.90	-3	9,298	-0.03%
2024/08/28	3	28.25	3	27.82	28.05	0	9,609	0.00%
2024/08/27	2	27.25	2	27.05	27.35	0	10,250	0.00%
2024/08/26	0	0.00	1	27.25	27.10	-1	10,385	-0.01%
2024/08/23	4	27.00	3	27.18	27.20	1	10,568	0.01%
2024/08/22	4.1	27.53	4	27.55	27.60	0.1	10,683	0.00%
2024/08/21	7	27.89	6	28.14	28.10	1	10,687	0.01%
2024/08/20	54	28.79	4	28.43	28.50	50	10,798	0.46%
2024/08/19	20	29.00	0	0.00	29.40	20	11,073	0.18%
2024/08/16	21	29.18	3	29.27	28.95	18	11,153	0.16%
2024/08/15	2.2	28.70	2	28.65	28.60	0.2	11,174	0.00%
2024/08/14	1	28.30	0	0.00	28.30	1	11,415	0.01%
2024/08/13	0	0.00	4	27.28	27.35	-4	11,702	-0.03%
2024/08/12	4	27.96	4	27.41	27.20	0	12,196	0.00%
2024/08/09	1	27.40	0	0.00	27.00	1	12,332	0.01%
2024/08/08	8	26.85	2	26.80	26.55	6	12,578	0.05%
2024/08/07	5	27.55	4	27.10	27.90	1	12,845	0.01%
2024/08/06	2.2	24.83	14	26.06	25.95	-11.8	13,262	-0.09%
2024/08/05	18.3	29.49	4	27.65	27.50	14.3	13,491	0.11%
2024/08/02	26	31.62	8	31.65	30.55	18	13,927	0.13%
2024/08/01	17	32.50	22	33.15	33.45	-5	14,473	-0.03%
2024/07/31	5	31.09	3	31.32	31.10	2	15,035	0.01%
2024/07/30	3	30.57	3	31.00	31.35	0	16,888	0.00%
2024/07/29	6	31.57	5	32.10	31.05	1	19,162	0.01%
2024/07/26	8	31.31	14	31.31	31.20	-6	21,147	-0.03%
2024/07/23	2	31.80	6	31.33	31.70	-4	21,678	-0.02%
2024/07/22	14	31.33	16	30.99	30.60	-2	22,560	-0.01%
2024/07/19	16.1	31.82	6	31.98	31.60	10.1	23,790	0.04%
2024/07/18	48	32.47	45	32.52	32.40	3	24,719	0.01%
2024/07/17	29	32.30	33	32.07	31.85	-4	25,571	-0.02%
2024/07/16	14	31.11	13	31.35	31.05	1	26,461	0.00%
2024/07/15	10	31.26	16	31.35	31.40	-6	26,836	-0.02%
2024/07/12	4	30.50	4	30.71	30.25	0	27,251	0.00%
2024/07/11	5	30.92	10	31.20	30.70	-5	27,666	-0.02%
2024/07/10	8	30.70	3	30.83	31.10	5	27,913	0.02%
2024/07/09	1	29.95	2	30.15	30.30	-1	28,238	0.00%
2024/07/08	5	30.77	6	31.07	30.40	-1	28,747	0.00%
2024/07/05	1	30.80	0	0.00	30.90	1	29,392	0.00%
2024/07/04	3	31.00	0	0.00	31.15	3	29,776	0.01%
2024/07/03	3	30.60	2	30.90	30.65	1	30,150	0.00%
2024/07/02	3	30.50	0	0.00	30.50	3	30,386	0.01%
2024/07/01	2	30.90	14	31.21	31.00	-12	30,374	-0.04%
2024/06/28	5	30.40	0	0.00	30.20	5	30,316	0.02%
2024/06/27	16	30.76	5	30.75	30.45	11	30,279	0.04%
2024/06/26	11	31.58	5	31.61	31.30	6	30,143	0.02%
2024/06/25	8	32.06	5	32.20	31.85	3	30,048	0.01%
2024/06/24	10	32.35	5	32.60	32.05	5	30,054	0.02%
2024/06/21	1	32.65	2	33.05	32.65	-1	29,993	0.00%
2024/06/20	19	32.53	3	32.83	32.90	16	29,963	0.05%
2024/06/19	1	32.75	3.5	32.88	32.70	-2.5	29,882	-0.01%
2024/06/18	2	33.05	1	33.00	33.00	1.1	29,796	0.00%
2024/06/17	9	33.22	6	33.15	32.85	3	29,763	0.01%
2024/06/14	24	34.18	41.6	34.33	33.65	-17.6	29,673	-0.06%
2024/06/13	34.1	32.96	32	33.18	33.10	2.1	29,522	0.01%
2024/06/12	19.6	33.70	8	33.19	33.15	11.6	29,579	0.04%
2024/06/11	19	35.96	18	35.38	34.70	1	29,352	0.00%
2024/06/07	52	37.37	70	37.28	37.30	-18	28,893	-0.06%
2024/06/06	5	35.12	1	35.05	35.30	4	28,218	0.01%
2024/06/05	9	35.63	3	35.95	35.60	6	28,075	0.02%
2024/06/04	8	35.33	14	35.89	36.20	-6	27,874	-0.02%
2024/06/03	22	35.52	19	36.08	35.95	3	27,583	0.01%
2024/05/31	10	36.13	30	35.85	35.50	-20	27,242	-0.07%
2024/05/30	5.6	33.69	5	34.21	33.65	0.6	26,541	0.00%
2024/05/29	8	33.71	10.3	34.13	33.65	-2.3	26,400	-0.01%
2024/05/28	8	33.38	7	33.22	33.15	1	26,205	0.00%
2024/05/27	2	32.70	4	32.68	32.40	-2	26,071	-0.01%
2024/05/24	13	32.09	8	32.48	32.30	5	26,006	0.02%
2024/05/23	8	32.97	16	32.80	32.30	-8	25,857	-0.03%
2024/05/22	4	34.25	22	34.43	34.35	-18	25,502	-0.07%
2024/05/21	10	34.85	7	34.64	34.50	3	25,370	0.01%
2024/05/20	19	35.30	25	35.53	35.15	-6	25,220	-0.02%
2024/05/17	15	35.38	50.4	35.67	36.00	-35.4	24,904	-0.14%
2024/05/16	47	35.32	19	35.45	35.20	28	24,555	0.11%
2024/05/15	8	34.43	113	34.44	34.35	-105	24,053	-0.44%	大賣/鉅額交易
2024/05/14	25	34.64	9	34.68	34.10	16	23,883	0.07%
2024/05/13	28	34.71	31	35.02	35.20	-3	23,554	-0.01%
2024/05/10	39	35.21	18	35.28	34.90	21	23,196	0.09%
2024/05/09	13	35.32	23.4	35.75	34.80	-10.4	22,641	-0.05%
2024/05/08	25	36.57	113.7	36.39	36.00	-88.7	22,197	-0.40%	大賣/
2024/05/07	133.1	37.51	77.1	38.34	37.65	56	21,633	0.26%	大買/
2024/05/06	47.3	39.82	24	39.87	39.35	23.3	20,780	0.11%
2024/05/03	88	39.40	123.8	39.41	40.50	-35.8	19,885	-0.18%	大賣/
2024/05/02	133.1	40.09	82	40.02	39.10	51.1	17,950	0.28%	大買/
2024/04/30	89.5	38.74	176.6	38.51	38.30	-87.1	15,575	-0.56%	大賣/
2024/04/29	19.2	40.28	18.6	41.45	41.55	0.6	13,448	0.00%
2024/04/26	45.2	35.21	71.2	35.84	37.80	-26.1	12,851	-0.20%
2024/04/25	36.4	34.26	64	34.79	34.40	-27.6	11,879	-0.23%
2024/04/24	136.4	33.64	84.1	33.39	32.85	52.3	10,550	0.50%	大買/
2024/04/23	73.2	32.26	82.2	31.86	33.75	-9	9,519	-0.09%
2024/04/22	31.2	31.62	65	30.95	30.90	-33.9	8,386	-0.40%
2024/04/19	35.1	30.03	45.1	30.34	29.90	-10	7,123	-0.14%
2024/04/18	57.3	30.89	33	30.13	30.95	24.3	6,612	0.37%
2024/04/17	43	28.71	7.1	28.76	29.70	35.9	5,966	0.60%
2024/04/16	15.2	28.10	32.4	27.99	27.55	-17.2	5,489	-0.31%
2024/04/15	24.7	28.68	2	28.95	28.15	22.7	5,214	0.43%
2024/04/12	25.6	29.59	21.2	29.27	29.10	4.4	4,827	0.09%
2024/04/11	91.2	29.12	41.2	28.31	29.40	50	4,287	1.17%
2024/04/10	7.2	26.61	10.5	26.30	27.35	-3.4	3,590	-0.09%
2024/04/09	13	24.90	11.2	24.82	24.90	1.8	3,205	0.06%
2024/04/08	13.2	23.21	28.4	23.19	23.70	-15.2	2,873	-0.53%
2024/04/03	11	21.64	0	0.00	21.55	11	2,650	0.42%
2024/04/02	4	22.10	5.2	22.10	22.20	-1.2	2,606	-0.04%
2024/04/01	5	22.00	227	21.80	22.00	-222	2,564	-8.66%	大賣/鉅額交易
2024/03/29	1	21.35	3	21.43	21.45	-2	2,509	-0.08%
2024/03/28	4	21.38	0	0.00	21.25	4	2,487	0.16%
2024/03/27	1	21.70	4.1	21.62	21.65	-3.1	2,443	-0.13%
2024/03/26	4	21.35	0.8	21.11	21.15	3.2	2,392	0.13%
2024/03/25	0	0.00	29	21.26	21.25	-29	2,471	-1.17%
2024/03/21	0	0.00	13	20.80	20.90	-13	2,500	-0.52%
2024/03/20	2	20.50	0	0.00	20.60	2	2,617	0.08%
2024/03/19	0	0.00	4	20.75	20.75	-4	2,674	-0.15%
2024/03/18	12	20.55	15	20.60	20.60	-3	2,678	-0.11%
2024/03/15	5	20.54	20	20.14	20.30	-15	2,628	-0.57%
2024/03/14	5.6	19.01	4	19.25	19.05	1.6	2,452	0.07%
2024/03/13	0	0.00	4.3	19.00	19.00	-4.3	2,433	-0.18%
2024/03/12	0	0.00	2	18.75	18.70	-2	2,413	-0.08%
2024/03/11	0	0.00	4	18.50	18.65	-4	2,431	-0.16%
2024/03/08	0	0.00	4	18.18	18.25	-4	2,431	-0.16%
2024/03/07	0	0.00	2	18.30	18.35	-2	2,457	-0.08%
2024/03/06	0	0.00	2	18.25	18.35	-2	2,448	-0.08%
2024/03/05	0.2	18.25	0	0.00	18.25	0.2	2,450	0.01%
2024/03/04	4	18.25	0	0.00	18.25	4	2,461	0.16%
2024/03/01	0.2	18.45	0	0.00	18.35	0.2	2,459	0.01%
2024/02/29	1	18.50	2	18.75	18.50	-1	2,479	-0.04%
2024/02/27	9	18.53	0	0.00	18.40	9	2,490	0.36%
2024/02/26	0	0.00	0.7	18.70	18.60	-0.7	2,514	-0.03%
2024/02/22	0	0.00	0.8	18.80	18.80	-0.8	2,558	-0.03%
2024/02/21	12	19.02	20	18.85	18.85	-8	2,571	-0.31%
2024/02/20	0	0.00	5	18.85	18.85	-5	2,573	-0.19%
2024/02/19	0	0.00	0.9	19.05	19.10	-0.9	2,561	-0.03%
2024/02/16	4	19.00	0	0.00	18.95	4	2,563	0.16%
2024/02/15	0	0.00	4.3	19.25	19.30	-4.3	2,544	-0.17%
2024/02/05	2	18.80	2	19.00	19.00	0	2,530	0.00%
2024/02/02	4	19.10	2	19.45	18.90	2	2,522	0.08%
2024/02/01	2	19.20	6	19.27	19.35	-4	2,514	-0.16%
2024/01/31	2	19.00	2	19.20	19.15	0	2,493	0.00%
2024/01/30	9	19.11	3	19.13	19.00	6	2,481	0.24%
2024/01/29	0	0.00	7	19.01	19.20	-7	2,467	-0.28%
2024/01/26	0	0.00	4	18.50	18.70	-4	2,411	-0.17%
2024/01/24	15	18.15	2	18.20	18.20	13	2,373	0.55%
2024/01/22	5	18.00	2	18.10	18.10	3	2,355	0.13%
2024/01/19	0	0.00	2	17.80	17.90	-2	2,336	-0.09%
2024/01/18	0	0.00	2	17.60	17.60	-2	2,323	-0.09%
2024/01/17	16	17.57	2	17.45	17.50	14	2,304	0.61%
2024/01/16	14	17.96	2	17.95	17.95	12	2,244	0.53%
2024/01/15	2	18.20	2	18.40	18.35	0	2,206	0.00%
2024/01/12	2	18.20	0	0.00	18.15	2	2,210	0.09%
2024/01/11	0	0.00	2	18.40	18.45	-2	2,205	-0.09%
2024/01/10	2	18.20	0.9	18.10	18.15	1.1	2,224	0.05%
2024/01/09	4	18.70	7	18.56	18.45	-3	2,197	-0.14%
2024/01/08	5	18.75	3	18.78	18.75	2	2,150	0.09%
2024/01/05	5	18.65	4	18.70	18.80	1	2,125	0.05%
2024/01/04	2	18.30	4	18.30	18.40	-2	2,089	-0.10%
2024/01/03	4	18.30	4	18.40	18.25	0	2,116	0.00%
2024/01/02	4	18.54	5	18.56	18.60	-1	2,064	-0.05%
2023/12/29	5	18.20	8	18.03	18.15	-3	1,969	-0.15%
2023/12/28	0	0.00	2	17.70	17.70	-2	1,907	-0.10%
2023/12/27	0	0.00	5	17.51	17.70	-5	1,882	-0.27%
2023/12/26	0	0.00	14	17.29	17.35	-14	1,853	-0.76%
2023/12/25	0	0.00	1.1	17.00	17.05	-1.1	1,840	-0.06%
2023/12/21	2	17.00	2	16.80	17.00	0	1,826	0.00%
2023/12/20	4	16.90	0	0.00	16.80	4	1,808	0.22%
2023/12/19	2	17.20	2	17.20	17.20	0	1,689	0.00%
2023/12/18	5	17.40	0	0.00	17.25	5	1,639	0.30%
2023/12/15	1	17.00	10	17.16	17.40	-9	1,570	-0.57%
2023/12/14	2	16.65	16	16.93	17.00	-14	1,417	-0.99%
2023/12/13	0	0.00	2	16.40	16.50	-2	1,301	-0.15%
2023/12/07	2	16.20	0	0.00	16.15	2	1,168	0.17%
2023/12/06	0	0.00	2	16.35	16.25	-2	1,150	-0.17%
2023/12/05	0	0.00	2	16.20	16.30	-2	1,122	-0.18%
2023/12/04	0	0.00	2	16.20	16.20	-2	1,100	-0.18%
2023/11/30	0	0.00	2	16.10	16.05	-2	1,059	-0.19%
2023/11/29	3	15.92	0	0.00	15.95	3	1,042	0.29%
2023/11/27	0	0.00	2	15.95	15.95	-2	1,001	-0.20%
2023/11/24	2	16.00	3	16.05	16.05	-1	964	-0.10%
2023/11/22	2	16.15	0	0.00	16.15	2	888	0.23%
2023/11/21	0	0.00	7	15.86	15.90	-7	826	-0.85%
2023/11/20	3	15.60	2	15.70	15.75	1	805	0.12%
2023/11/15	0	0.00	1	15.50	15.60	-1	768	-0.13%
2023/11/10	0	0.00	2	15.40	15.45	-2	764	-0.26%
2023/11/07	0	0.00	0	15.35	15.40	0	785	-0.01%
2023/11/06	0	0.00	2	15.45	15.45	-2	780	-0.26%
2023/11/02	2	15.25	3	15.30	15.20	-1	770	-0.13%
2023/10/20	0	0.00	2	15.10	15.10	-2	789	-0.25%
2023/10/19	2	15.10	2	15.30	15.10	0	779	0.00%
2023/10/16	0	0.00	2	15.50	15.45	-2	705	-0.28%
2023/10/13	2	15.30	0	0.00	15.35	2	707	0.28%
2023/10/12	2	15.50	0	0.00	15.50	2	704	0.28%
2023/10/11	0	0.00	4	15.35	15.50	-4	703	-0.57%
2023/10/05	2	14.95	0	0.00	15.00	2	674	0.30%
2023/10/04	5	15.00	2	15.15	15.00	3	675	0.44%
2023/10/03	0	0.00	2.1	15.19	15.20	-2.1	678	-0.32%
2023/09/25	2	15.00	0	0.00	15.05	2	719	0.28%
2023/09/22	0	0.00	2	15.05	15.05	-2	723	-0.28%
2023/09/21	2	15.00	4.9	15.17	15.10	-2.9	729	-0.39%
2023/09/18	5	15.25	0	0.00	15.25	5	723	0.69%
2023/09/12	0	0.00	2	15.20	15.20	-2	758	-0.26%
2023/09/08	2	15.00	0	0.00	15.10	2	791	0.25%
2023/09/07	0	0.00	2	15.00	15.10	-2	801	-0.25%
2023/09/01	2	15.20	0	0.00	15.25	2	834	0.24%
2023/08/25	3	14.90	2	14.90	14.90	1	874	0.11%
2023/08/24	3	14.90	0.4	14.95	14.90	2.6	879	0.29%
2023/08/23	2	14.90	4	14.95	14.95	-2	879	-0.23%
2023/08/22	0	0.00	2	14.90	14.95	-2	876	-0.23%
2023/08/18	0	0.00	2	15.00	15.00	-2	883	-0.23%
2023/08/17	2	14.75	2	14.95	14.95	0	877	0.00%
2023/08/16	4	15.00	2	15.15	15.00	2	863	0.23%
2023/08/15	4	15.10	0	0.00	15.15	4	856	0.47%
2023/08/14	14	15.09	4	15.28	15.10	10	859	1.16%
2023/08/11	4	15.53	0	0.00	15.50	4	849	0.47%
2023/08/10	0	0.00	0.3	15.70	15.65	-0.3	847	-0.03%
2023/08/09	0	0.00	2	15.70	15.65	-2	853	-0.23%
2023/08/08	0	0.00	2	15.65	15.65	-2	854	-0.23%
2023/08/07	2	15.70	1	15.70	15.80	1	869	0.11%
2023/07/31	0.3	15.80	0	0.00	15.75	0.3	868	0.03%
2023/07/28	0	0.00	2	15.60	15.70	-2	853	-0.23%
2023/07/27	4	15.60	0	0.00	15.65	4	860	0.46%
2023/07/25	2	15.50	0	0.00	15.60	2	886	0.23%
2023/07/21	0	0.00	2	15.80	15.65	-2	880	-0.23%
2023/07/20	0	0.00	2	15.70	15.80	-2	883	-0.23%
2023/07/19	2.1	15.70	0	0.00	15.65	2.1	885	0.23%
2023/07/14	4	15.85	0	0.00	15.90	4	880	0.45%
2023/07/13	2	15.85	2	15.90	15.90	0	885	0.00%
2023/07/11	0	0.00	5	16.20	16.20	-5	877	-0.57%
2023/07/10	2	16.05	15	16.05	16.05	-13	882	-1.47%
2023/07/07	5	16.10	0	0.00	16.10	5	873	0.57%
2023/07/06	0	0.00	35	16.13	16.20	-35	856	-4.09%
2023/07/05	4	16.25	5	16.25	16.20	-1	840	-0.12%
2023/07/04	1	16.30	5	16.35	16.25	-4	830	-0.48%
2023/07/03	0	0.00	10	16.38	16.30	-10	819	-1.22%
2023/06/26	0	0.00	2	16.40	16.40	-2	780	-0.26%
2023/06/19	5	16.30	2	16.30	16.30	3	757	0.40%
2023/06/16	0	0.00	3	16.25	16.20	-3	756	-0.40%
2023/06/12	2	16.20	0	0.00	16.25	2	710	0.28%
2023/06/09	1	16.30	0	0.00	16.35	1	697	0.14%
2023/06/08	0.1	16.30	0	0.00	16.30	0.1	692	0.01%
2023/06/06	0	0.00	1	16.40	16.35	-1	679	-0.15%
2023/06/01	1	16.30	0	0.00	16.25	1	658	0.15%
2023/05/31	0	0.00	2	16.40	16.50	-2	649	-0.31%
2023/05/30	2	16.20	0	0.00	16.30	2	638	0.31%
2023/05/29	0	0.00	2	16.25	16.25	-2	633	-0.32%
2023/05/26	2	16.30	0	0.00	16.30	2	638	0.31%
2023/05/25	1	16.40	2	16.60	16.40	-1	639	-0.16%
2023/05/24	0	0.00	2	16.50	16.60	-2	634	-0.32%
2023/05/19	2	16.40	0	0.00	16.35	2	624	0.32%
2023/05/17	0	0.00	2	16.60	16.50	-2	604	-0.33%
2023/05/16	0	0.00	4	16.28	16.30	-4	585	-0.68%
2023/05/15	2	16.10	0	0.00	16.20	2	577	0.35%
2023/05/12	2	16.15	2	16.35	16.25	0	571	0.00%
2023/05/11	4	16.33	2	16.20	16.25	2	569	0.35%
2023/05/10	0	0.00	2	16.45	16.40	-2	554	-0.36%
2023/05/08	2	16.60	0	0.00	16.50	2	554	0.36%
2023/05/05	0	0.00	2	16.60	16.60	-2	555	-0.36%
2023/05/03	4.1	16.40	2	16.60	16.40	2.1	556	0.37%
2023/05/02	2.1	16.60	0	0.00	16.60	2.1	540	0.38%
2023/04/28	6	16.75	2	16.80	16.90	4	521	0.77%
2023/04/27	2	17.00	0	0.00	17.10	2	498	0.40%
2023/04/26	0	0.00	4	17.10	17.20	-4	501	-0.80%
2023/04/25	0	0.00	2	16.90	17.00	-2	501	-0.40%
2023/04/21	2	17.00	0	0.00	16.95	2	506	0.39%
2023/04/20	2	17.10	2	17.30	17.15	0	504	0.00%
2023/04/18	4	17.35	0	0.00	17.20	4	513	0.78%
2023/04/17	0	0.00	2	17.40	17.40	-2	511	-0.39%
2023/04/14	0	0.00	3.8	17.24	17.20	-3.8	510	-0.75%
2023/04/13	3	17.20	2	17.40	17.20	1	505	0.20%
2023/04/12	1	17.20	4	17.28	17.20	-3	494	-0.61%
2023/04/06	0	0.00	3	17.20	17.20	-3	504	-0.59%
2023/03/28	2	17.00	0	0.00	17.05	2	544	0.37%
2023/03/27	4	17.09	0	0.00	17.10	4	552	0.72%
2023/03/24	5	17.23	0	0.00	17.20	5	565	0.88%
2023/03/22	0	0.00	2	17.25	17.25	-2	585	-0.34%
2023/03/21	2	17.10	2	17.00	17.20	0	592	0.00%
2023/03/20	2	16.80	0	0.00	16.80	2	646	0.31%
2023/03/16	6	16.72	2	16.85	16.70	4	649	0.62%
2023/03/15	3	17.00	0	0.00	17.00	3	637	0.47%
2023/03/14	3	17.03	0	0.00	17.05	3	634	0.47%
2023/03/13	7	16.91	0	0.00	17.15	7	635	1.10%
2023/03/10	4	17.14	2	17.25	17.05	2	629	0.32%
2023/03/09	3	17.52	0	0.00	17.35	3	628	0.48%
2023/03/08	2	17.50	0	0.00	17.60	2	633	0.32%
2023/03/07	0	0.00	2	17.50	17.55	-2	632	-0.32%
2023/03/06	0	0.00	2	17.30	17.35	-2	634	-0.32%
2023/03/03	1.1	17.15	0	0.00	17.15	1.1	635	0.17%
2023/03/02	0	0.00	2	17.30	17.25	-2	637	-0.31%
2023/02/24	1	17.25	4	17.20	17.30	-3	659	-0.46%
2023/02/23	0	0.00	2	16.85	16.90	-2	650	-0.31%
2023/02/22	1	16.70	0	0.00	16.75	1	649	0.15%
2023/02/15	1	16.60	0	0.00	16.65	1	702	0.14%
2023/02/10	3	16.67	2	16.60	16.60	1	720	0.14%
2023/02/09	1	16.75	0	0.00	16.80	1	722	0.14%
2023/02/08	3	16.60	0	0.00	16.70	3	722	0.42%
2023/02/07	1	16.60	0	0.00	16.65	1	721	0.14%
2023/02/06	12	16.58	2	16.70	16.70	10	723	1.38%
2023/02/03	1	16.25	2	16.40	16.50	-1	720	-0.14%
2023/02/01	3	16.23	0	0.00	16.30	3	719	0.42%
2023/01/31	2	16.10	4	16.35	16.35	-2	724	-0.28%
2023/01/30	0	0.00	2	16.20	16.10	-2	726	-0.28%
2023/01/17	3	16.10	0	0.00	16.05	3	732	0.41%
2023/01/16	5	16.03	0	0.00	16.05	5	738	0.68%
2023/01/13	3	16.10	0	0.00	16.10	3	737	0.41%
2023/01/12	2	16.25	2	16.45	16.30	0	798	0.00%
2023/01/11	2	16.20	2	16.30	16.20	0	798	0.00%
2023/01/10	13	16.16	0	0.00	16.15	13	792	1.64%
2023/01/09	2	16.10	0	0.00	16.25	2	786	0.25%
2023/01/06	0	0.00	4	16.00	16.05	-4	777	-0.51%
2023/01/04	3	15.65	4	15.63	15.75	-1	769	-0.13%
2022/12/29	3	15.15	0	0.00	15.20	3	777	0.39%
2022/12/28	5	15.24	0	0.00	15.25	5	779	0.64%
2022/12/27	3	15.35	7.7	15.30	15.40	-4.7	775	-0.61%
2022/12/26	3	15.20	6	15.15	15.20	-3	776	-0.39%
2022/12/22	6	15.18	0	0.00	15.20	6	772	0.78%
2022/12/21	2	15.20	0	0.00	15.15	2	769	0.26%
2022/12/20	6	15.35	0	0.00	15.25	6	747	0.80%
2022/12/19	0	0.00	9	15.39	15.45	-9	742	-1.21%
2022/12/16	3	15.45	0	0.00	15.45	3	732	0.41%
2022/12/15	5	15.65	0	0.00	15.65	5	718	0.70%
2022/12/14	2	15.55	2.3	15.74	15.80	-0.3	714	-0.04%
2022/12/13	2	15.50	2	15.60	15.60	0	699	0.00%
2022/12/12	4	15.53	6	15.80	15.60	-2	687	-0.29%
2022/12/08	2	15.20	0	0.00	15.25	2	628	0.32%
2022/12/07	1	15.30	2	15.30	15.30	-1	627	-0.16%
2022/12/06	0	0.00	2	15.45	15.30	-2	626	-0.32%
2022/12/05	3	15.50	0	0.00	15.50	3	626	0.48%
2022/12/01	4	15.55	2	15.45	15.45	2	622	0.32%
2022/11/30	0	0.00	2	15.40	15.50	-2	614	-0.33%
2022/11/28	2	15.20	0	0.00	15.25	2	605	0.33%
2022/11/25	0	0.00	10	15.55	15.35	-10	610	-1.64%
2022/11/23	2	15.40	0	0.00	15.40	2	609	0.33%
2022/11/22	5	15.45	2	15.35	15.45	3	606	0.49%
2022/11/21	11	14.95	0	0.00	15.00	11	591	1.86%
2022/11/16	1	14.85	0	0.00	14.80	1	595	0.17%
2022/11/15	3	15.00	0	0.00	15.00	3	585	0.51%
2022/11/14	6	15.00	0	0.00	15.10	6	579	1.04%
2022/11/11	2	14.80	0	0.00	14.75	2	560	0.36%
2022/11/10	2	14.50	0	0.00	14.60	2	560	0.36%
2022/11/08	2	14.80	0	0.00	14.80	2	550	0.36%
2022/11/07	5	14.85	0	0.00	14.85	5	560	0.89%
2022/11/03	1	14.50	2	14.60	14.50	-1	561	-0.18%
2022/11/01	1	14.60	0	0.00	14.55	1	550	0.18%
2022/10/31	2	14.50	2	14.50	14.50	0	548	0.00%
2022/10/28	2	14.70	0	0.00	14.55	2	547	0.37%
2022/10/25	1	14.60	2	14.65	14.60	-1	533	-0.19%
2022/10/21	2	14.80	0	0.00	14.80	2	512	0.39%
2022/10/20	0	0.00	15	14.70	15.00	-15	507	-2.96%
2022/10/18	2	15.20	2	15.40	15.35	0	436	0.00%
2022/10/13	0.1	15.40	2	15.20	15.25	-1.9	437	-0.44%
2022/10/11	2	15.50	2	15.70	15.55	0	432	0.00%
2022/10/07	2	15.70	0	0.00	15.75	2	432	0.46%
2022/10/05	2	15.90	0	0.00	15.90	2	431	0.46%
2022/10/04	14	15.90	0	0.00	15.95	14	431	3.24%
2022/10/03	0	0.00	2	16.00	15.90	-2	431	-0.46%
2022/09/30	0	0.00	2	16.10	16.05	-2	432	-0.46%
2022/09/28	1	16.35	2	16.05	16.10	-1	421	-0.24%
2022/09/27	1	16.35	0	0.00	16.35	1	418	0.24%
2022/09/26	2	16.35	0	0.00	16.30	2	421	0.47%
2022/09/22	0	0.00	2	16.50	16.55	-2	427	-0.47%
2022/09/21	1	16.75	0	0.00	16.65	1	426	0.23%
2022/09/16	2	16.70	2	16.85	16.70	0	434	0.00%
2022/09/14	0	0.00	2	16.80	16.80	-2	437	-0.46%
2022/09/13	2	17.00	0	0.00	16.90	2	442	0.45%
2022/09/08	2	16.75	0	0.00	16.85	2	440	0.45%
2022/09/02	0	0.00	1.5	16.96	16.90	-1.5	440	-0.35%
2022/09/01	3	17.03	2	17.05	17.05	1	439	0.23%
2022/08/31	2	17.30	2	17.10	17.30	0	426	0.00%
2022/08/25	0	0.00	4	17.10	17.20	-4	410	-0.97%
2022/08/22	2	16.65	2	16.85	16.90	0	404	0.00%
2022/08/18	0	0.00	2	16.85	16.75	-2	396	-0.50%
2022/08/17	2	16.70	2	16.85	16.80	0	399	0.00%
2022/08/15	2	16.90	0	0.00	16.85	2	384	0.52%
2022/08/12	0	0.00	2	17.00	16.95	-2	380	-0.53%
2022/08/09	2	16.05	2	16.25	16.25	0	360	0.00%
2022/08/04	4	16.00	2	16.10	16.10	2	370	0.54%
2022/08/03	0	0.00	1	16.25	16.25	-1	368	-0.27%
2022/08/02	0	0.00	2	16.40	16.35	-2	375	-0.53%
2022/07/25	0	0.00	2	16.55	16.60	-2	392	-0.51%
2022/07/22	2	16.55	0	0.00	16.60	2	389	0.51%
2022/07/20	2	16.45	3	16.48	16.50	-1	387	-0.26%
2022/07/19	1	16.40	0	0.00	16.35	1	389	0.26%
2022/07/15	1	16.10	1	16.30	16.20	0	385	0.00%
2022/07/14	0	0.00	8	16.19	16.25	-8	379	-2.11%
2022/07/13	1	16.75	0	0.00	16.75	1	372	0.27%
2022/07/12	2	16.80	0	0.00	16.70	2	361	0.55%
2022/07/11	2	17.10	0	0.00	17.00	2	357	0.56%
2022/07/08	2	17.15	0	0.00	17.20	2	351	0.57%
2022/07/06	2	17.30	0	0.00	17.15	2	353	0.57%
2022/07/05	2	17.30	0	0.00	17.35	2	362	0.55%
2022/07/01	3	17.25	0	0.00	17.15	3	369	0.81%
2022/06/29	2	17.30	0	0.00	17.35	2	368	0.54%
2022/06/28	2	17.50	0	0.00	17.35	2	370	0.54%
2022/06/27	0	0.00	2	17.80	17.70	-2	374	-0.53%
2022/06/24	2	17.50	2	17.70	17.75	0	376	0.00%
2022/06/23	2	17.50	2	17.70	17.70	0	379	0.00%
2022/06/22	2	17.50	2	17.30	17.55	0	388	0.00%
2022/06/21	2	17.25	2	17.55	17.65	0	389	0.00%
2022/06/20	0	0.00	2	17.35	17.35	-2	387	-0.52%
2022/06/17	1	17.50	0	0.00	17.45	1	389	0.26%
2022/06/16	2	17.70	0	0.00	17.60	2	390	0.51%
2022/06/14	2	17.50	2	17.70	17.60	0	405	0.00%
2022/06/13	3	17.70	2	17.90	17.70	1	405	0.25%
2022/06/07	2	17.80	0	0.00	17.75	2	410	0.49%
2022/06/02	2	17.80	0	0.00	17.85	2	415	0.48%
2022/06/01	2	17.90	0	0.00	17.90	2	427	0.47%
2022/05/26	2	18.05	0	0.00	17.90	2	427	0.47%
2022/05/25	2	17.90	0	0.00	17.90	2	435	0.46%
2022/05/19	0	0.00	2	18.00	17.95	-2	442	-0.45%
2022/05/18	1	18.20	2	18.40	18.20	-1	444	-0.23%
2022/05/16	2	17.90	2	18.10	18.20	0	436	0.00%
2022/05/12	2	17.70	0	0.00	17.55	2	440	0.45%
2022/05/09	1	18.00	2	18.05	18.05	-1	438	-0.23%
2022/05/06	2	18.23	0	0.00	18.25	2	438	0.46%
2022/05/05	2	18.40	0	0.00	18.45	2	441	0.45%
2022/04/29	2	18.40	0	0.00	18.40	2	469	0.43%
2022/04/28	2	18.40	0	0.00	18.50	2	476	0.42%
2022/04/27	2	18.40	2	18.50	18.40	0	476	0.00%
2022/04/26	2	18.60	0	0.00	18.60	2	477	0.42%
2022/04/25	1	18.50	0	0.00	18.50	1	481	0.21%
2022/04/22	0	0.00	2	18.70	18.80	-2	471	-0.42%
2022/04/21	0	0.00	2	18.90	18.85	-2	473	-0.42%
2022/04/20	0.6	18.70	0	0.00	18.75	0.6	467	0.13%
2022/04/19	0	0.00	1.4	18.74	18.75	-1.4	468	-0.30%
2022/04/14	1	18.70	2	18.75	18.75	-1	477	-0.21%
2022/04/13	2	18.65	0	0.00	18.75	2	478	0.42%
2022/04/12	1	18.60	0	0.00	18.60	1	478	0.21%
2022/04/11	3	18.67	0	0.00	18.65	3	480	0.62%
2022/04/08	8	18.71	0	0.00	18.80	8	474	1.69%
2022/04/07	1	18.70	0	0.00	18.75	1	469	0.21%
2022/04/01	0	0.00	2	18.85	18.85	-2	458	-0.44%
2022/03/25	0	0.00	2	19.00	19.00	-2	438	-0.46%
2022/03/18	1	18.80	0	0.00	19.05	1	425	0.24%
2022/03/15	3	18.72	1	18.75	18.65	2	419	0.48%
2022/03/10	2	18.80	0	0.00	18.85	2	453	0.44%
2022/03/08	2	18.70	0	0.00	18.70	2	447	0.45%
2022/03/07	0	0.00	2	18.90	18.80	-2	443	-0.45%
2022/03/03	2	19.00	0	0.00	19.10	2	433	0.46%
2022/02/24	2	18.95	0	0.00	18.95	2	432	0.46%
2022/02/23	0	0.00	4	19.06	19.00	-4	428	-0.93%
2022/02/22	6	18.93	0	0.00	18.90	6	432	1.39%
2022/02/21	0.1	19.05	0	0.00	19.05	0.1	435	0.03%
2022/02/18	0	0.00	0.5	19.00	19.10	-0.5	435	-0.12%
2022/02/16	0	0.00	2	19.10	19.00	-2	442	-0.45%
2022/02/15	2	18.90	0	0.00	19.00	2	445	0.45%
2022/02/14	3	18.88	0	0.00	18.95	3	442	0.68%
2022/02/11	1	19.00	0	0.00	19.00	1	441	0.23%
2022/02/10	1	19.10	0	0.00	19.15	1	434	0.23%
2022/02/09	0	0.00	1	19.20	19.15	-1	429	-0.23%
2022/01/26	3	18.92	0	0.00	18.85	3	414	0.72%
2022/01/25	2	18.90	0	0.00	18.90	2	413	0.48%
2022/01/24	3	19.00	24	19.05	19.05	-21	390	-5.38%
2022/01/21	0	0.00	2	19.05	19.05	-2	388	-0.52%
2022/01/20	2	19.10	0	0.00	19.20	2	385	0.52%
2022/01/13	0	0.00	2	19.30	19.30	-2	397	-0.50%
2022/01/07	3	19.10	0	0.00	19.10	3	389	0.77%
2022/01/06	1	19.20	0.3	19.15	19.15	0.7	386	0.19%
2022/01/05	2	19.10	2	19.18	19.20	0	390	0.00%
2021/12/29	0	0.00	0.4	19.25	19.35	-0.4	397	-0.10%
2021/12/28	0	0.00	0.1	19.15	19.25	-0.1	399	-0.02%
2021/12/24	0	0.00	2	19.30	19.20	-2	408	-0.49%
2021/12/21	0	0.00	2	19.10	19.05	-2	418	-0.48%
2021/12/17	5	19.10	0	0.00	19.10	5	418	1.20%
2021/12/16	2	19.10	0	0.00	19.10	2	414	0.48%
2021/12/14	1	19.15	0	0.00	19.20	1	418	0.24%
2021/12/09	2	19.25	0	0.00	19.25	2	420	0.48%
2021/12/08	4	19.23	0	0.00	19.20	4	413	0.97%
2021/12/06	2	19.30	0	0.00	19.35	2	395	0.51%
2021/12/01	2	19.50	0	0.00	19.65	2	394	0.51%
2021/11/29	1	19.45	0	0.00	19.35	1	393	0.25%
2021/11/25	1	19.55	0	0.00	19.55	1	389	0.26%
2021/11/23	1	19.60	0	0.00	19.60	1	390	0.26%
2021/11/19	2	19.75	0	0.00	19.70	2	392	0.51%
2021/11/15	0	0.00	2.4	19.66	19.55	-2.4	403	-0.60%
2021/11/11	0	0.00	2	19.45	19.45	-2	433	-0.46%
2021/11/04	2	19.40	0	0.00	19.45	2	482	0.41%
2021/10/29	2	19.50	0	0.00	19.50	2	518	0.39%
2021/10/22	2	19.70	2.4	19.59	19.55	-0.4	558	-0.06%
2021/10/21	0	0.00	2	19.95	19.95	-2	567	-0.35%
2021/10/15	0	0.00	3	19.30	19.30	-3	607	-0.49%
2021/10/13	0	0.00	2	19.40	19.35	-2	614	-0.33%
2021/10/07	2	19.20	2	19.30	19.20	0	616	0.00%
2021/10/06	2	19.10	0	0.00	19.10	2	622	0.32%
2021/09/27	0	0.00	2	19.40	19.30	-2	642	-0.31%
2021/09/23	2	19.20	0	0.00	19.15	2	656	0.30%
2021/09/22	0	0.00	0.1	19.10	19.15	-0.1	664	-0.01%
2021/09/14	2	19.20	2	19.40	19.40	0	692	0.00%
2021/09/10	2	19.20	10	19.20	19.20	-8	698	-1.15%
2021/09/08	2	19.10	2	19.10	19.10	0	701	0.00%
2021/09/06	2	19.30	0	0.00	19.35	2	715	0.28%
2021/08/31	2	19.40	0	0.00	19.45	2	730	0.27%
2021/08/26	4	19.50	0	0.00	19.35	4	737	0.54%
2021/08/19	1	19.05	0	0.00	19.00	1	757	0.13%
2021/08/17	2	19.10	2	19.45	19.10	0	752	0.00%
2021/08/16	0	0.00	5	19.95	20.00	-5	729	-0.69%
2021/08/05	2	20.60	0	0.00	20.65	2	858	0.23%
2021/08/04	4	20.75	2	20.80	20.80	2	955	0.21%
2021/07/30	2	21.00	0	0.00	20.90	2	1,018	0.20%
2021/07/27	25	20.70	0	0.00	20.70	25	1,070	2.34%
2021/07/26	10	20.80	0	0.00	20.70	10	1,087	0.92%
2021/07/23	0	0.00	0.5	20.42	20.55	-0.5	1,172	-0.04%
2021/07/22	0	0.00	2	20.40	20.50	-2	1,256	-0.16%
2021/07/14	0	0.00	2	20.00	20.10	-2	1,574	-0.13%
2021/07/09	0	0.00	2	20.15	20.05	-2	1,715	-0.12%
2021/07/07	0	0.00	2	20.10	20.05	-2	1,769	-0.11%
2021/07/02	2	19.80	0	0.00	19.80	2	1,842	0.11%
2021/07/01	0	0.00	0	19.70	19.70	0	1,858	0.00%
2021/06/28	2	19.90	0	0.00	20.00	2	1,889	0.11%
2021/06/24	2	20.10	0	0.00	20.10	2	1,911	0.10%
2021/06/23	0	0.00	4.4	19.98	20.25	-4.4	1,912	-0.23%
2021/06/18	2	19.70	0	0.00	19.75	2	1,895	0.11%
2021/06/16	2	19.50	3	19.83	19.75	-1	1,968	-0.05%
2021/06/15	0	0.00	2	19.90	19.75	-2	1,965	-0.10%
2021/06/08	2	19.70	1	19.70	19.75	1	1,989	0.05%
2021/06/03	2	19.90	0	0.00	19.90	2	2,023	0.10%
2021/06/02	0	0.00	2	19.90	19.95	-2	2,028	-0.10%
2021/06/01	1	19.70	60	19.74	19.75	-59	2,021	-2.92%
2021/05/31	1	19.70	0	0.00	19.80	1	2,026	0.05%
2021/05/28	60	19.88	0	0.00	19.75	60	2,035	2.95%
2021/05/27	3	19.43	2	19.75	19.75	1	2,036	0.05%
2021/05/20	1	19.30	0	0.00	19.45	1	2,068	0.05%
2021/05/19	2	19.30	2	19.50	19.45	0	2,055	0.00%
2021/05/17	2	19.10	2	19.50	19.00	0	2,051	0.00%
2021/05/14	1	19.45	0	0.00	19.55	1	2,003	0.05%
2021/05/12	1	19.60	2	19.60	19.60	-1	1,919	-0.05%
2021/05/11	1	20.25	0	0.00	20.15	1	1,820	0.05%
2021/05/10	0	0.00	5	20.82	20.95	-5	1,792	-0.28%
2021/05/07	8	20.20	4	20.40	20.45	4	1,779	0.22%
2021/05/06	0	0.00	4	20.73	20.55	-4	1,762	-0.23%
2021/05/03	0	0.00	1	21.25	21.15	-1	1,707	-0.06%
2021/04/29	8	21.85	4	21.45	21.45	4	1,692	0.24%
2021/04/28	2	21.90	2.7	22.18	22.20	-0.7	1,611	-0.04%
2021/04/27	0	0.00	2	21.90	22.10	-2	1,548	-0.13%
2021/04/26	2	21.40	2	21.70	21.55	0	1,510	0.00%
2021/04/23	0	0.00	10.5	21.55	21.50	-10.5	1,519	-0.69%
2021/04/22	8	22.56	17	22.15	21.65	-9	1,491	-0.60%
2021/04/21	10	21.55	4	21.40	21.50	6	1,359	0.44%
2021/04/20	9	21.26	0	0.00	21.30	9	1,328	0.68%
2021/04/19	0	0.00	2	21.40	21.65	-2	1,285	-0.16%
2021/04/16	2	20.75	0.2	20.80	20.95	1.8	1,230	0.15%
2021/04/15	0	0.00	2	20.70	20.70	-2	1,193	-0.17%
2021/04/14	0	0.00	2	20.40	20.35	-2	1,175	-0.17%
2021/04/13	5	20.30	2	20.40	20.15	3	1,160	0.26%
2021/04/12	0	0.00	49	20.15	20.20	-49	1,127	-4.35%
2021/04/09	0.3	20.00	5	19.98	20.15	-4.7	1,104	-0.43%
2021/04/08	50	19.80	0	0.00	19.80	50	1,072	4.66%
2021/04/01	5	19.75	0	0.00	19.80	5	1,040	0.48%
2021/03/30	0	0.00	3	19.70	19.70	-3	1,017	-0.29%
2021/03/26	0	19.55	0	0.00	19.60	0	1,012	0.00%
2021/03/23	3	19.50	0	0.00	19.55	3	1,018	0.29%
2021/03/22	0	0.00	6	19.30	19.60	-6	1,018	-0.59%
2021/03/19	8	19.00	0	0.00	19.00	8	996	0.80%
2021/03/18	3	19.70	0	0.00	19.70	3	957	0.31%
2021/03/17	0	0.00	6	19.88	19.80	-6	958	-0.63%
2021/03/12	3	19.70	10	19.55	19.70	-7	984	-0.71%
2021/03/11	0	0.00	2	19.80	19.80	-2	992	-0.20%
2021/03/10	0	0.00	2	19.70	19.65	-2	985	-0.20%
2021/03/08	2	19.40	0	0.00	19.40	2	970	0.21%
2021/02/23	10	19.70	0	0.00	19.75	10	980	1.02%
2021/02/22	0	0.00	3.9	19.39	19.55	-3.9	964	-0.40%
2021/02/19	1	19.15	0	0.00	19.25	1	955	0.10%
2021/02/18	2	19.00	0	0.00	19.20	2	957	0.21%
2021/02/17	0	0.00	3	19.10	19.20	-3	954	-0.31%
2021/02/05	2	18.80	5	18.82	18.90	-3	947	-0.32%
2021/02/03	2	18.80	0	0.00	18.90	2	959	0.21%
2021/02/02	1	18.85	0	0.00	19.00	1	979	0.10%
2021/02/01	2	18.55	0	0.00	18.60	2	981	0.20%
2021/01/29	2	18.70	0	0.00	18.65	2	972	0.21%
2021/01/28	0	0.00	2	19.00	18.90	-2	964	-0.21%
2021/01/27	0	0.00	1	19.05	19.10	-1	958	-0.10%
2021/01/26	2	18.90	2	18.95	18.95	0	953	0.00%
2021/01/25	1	19.00	0	0.00	19.10	1	946	0.11%
2021/01/20	2	19.60	2	19.30	19.20	0	921	0.00%
2021/01/18	0	0.00	1	19.65	20.00	-1	881	-0.11%
2021/01/15	1	19.50	0	0.00	19.60	1	847	0.12%
2021/01/14	2	19.80	0.6	19.80	19.80	1.4	887	0.16%
2021/01/13	1	19.90	0	19.80	19.90	1	887	0.11%
2021/01/12	1	19.90	0	0.00	19.70	1	883	0.11%
2021/01/11	0	0.00	2	20.05	20.00	-2	881	-0.23%
2021/01/08	0	0.00	1	19.70	19.85	-1	857	-0.12%
2021/01/07	1	19.50	0.3	19.55	19.60	0.7	858	0.08%
2021/01/06	2	19.70	1	19.55	19.45	1	852	0.12%
2020/12/31	2	19.95	0	0.00	19.90	2	833	0.24%
2020/12/30	0	0.00	3	19.90	19.85	-3	829	-0.36%
2020/12/29	3	19.70	0	0.00	19.70	3	820	0.37%
2020/12/28	0	0.00	2	19.80	19.75	-2	816	-0.24%
2020/12/23	2	19.50	0.1	19.55	19.55	1.9	802	0.24%
2020/12/17	0	0.00	1	19.90	20.00	-1	836	-0.12%
2020/12/09	3	20.03	0	0.00	20.10	3	871	0.34%
2020/12/08	4	20.25	0	0.00	20.35	4	879	0.45%
2020/12/07	0	0.00	5	20.88	21.05	-5	852	-0.59%
2020/12/04	0	0.00	3	20.50	20.55	-3	843	-0.36%
2020/12/03	2	20.40	0	0.00	20.50	2	844	0.24%
2020/12/02	2	20.40	2	20.60	20.60	0	862	0.00%
2020/12/01	2	20.70	2	20.60	20.65	0	859	0.00%
2020/11/30	2	20.70	4	20.98	21.05	-2	851	-0.24%
2020/11/26	0	0.00	2	20.40	20.50	-2	814	-0.25%
2020/11/25	0	0.00	2	20.10	20.20	-2	814	-0.25%
2020/11/23	2	20.10	2	20.40	20.05	0	806	0.00%
2020/11/16	3	20.00	0	0.00	20.05	3	813	0.37%
2020/11/12	0	0.00	2	20.00	19.95	-2	815	-0.25%
2020/11/10	0	0.00	2	19.85	19.90	-2	812	-0.25%
2020/11/09	0	0.00	8	19.61	19.65	-8	797	-1.00%
2020/11/04	0	0.00	5.2	19.20	19.25	-5.2	797	-0.66%
2020/11/02	2	19.00	0	0.00	19.15	2	809	0.25%
2020/10/26	12	19.38	0	0.00	19.30	12	822	1.46%
2020/10/23	0	0.00	1	19.30	19.40	-1	828	-0.12%
2020/10/22	6	19.08	2	19.45	19.45	4	837	0.48%
2020/10/21	0	0.00	1	19.70	19.45	-1	795	-0.13%
2020/10/19	0	0.00	3	19.50	19.45	-3	790	-0.38%
2020/10/16	1	19.25	3	19.13	19.10	-2	782	-0.25%
2020/10/14	2	19.30	0	0.00	19.35	2	785	0.25%
2020/10/13	2	19.50	2	19.80	19.50	0	787	0.00%
2020/10/07	2	19.55	0	0.00	19.60	2	832	0.24%
2020/10/06	0	0.00	2	19.70	19.70	-2	844	-0.24%
2020/09/30	4	19.35	2	19.40	19.40	2	856	0.23%
2020/09/24	3	19.35	0	0.00	19.10	3	864	0.35%
2020/09/23	4	20.25	3	19.93	19.90	1	849	0.12%
2020/09/21	0	0.00	2	20.70	21.00	-2	811	-0.25%
2020/09/18	1	20.35	0	0.00	20.35	1	776	0.13%
2020/09/17	0	0.00	2	20.35	20.15	-2	774	-0.26%
2020/09/11	5	20.00	52	20.00	20.10	-47	762	-6.16%
2020/09/10	2	19.70	2	20.00	19.95	0	741	0.00%
2020/09/09	2	19.70	0	0.00	19.70	2	736	0.27%
2020/09/07	25	19.82	27	19.99	20.00	-2	728	-0.27%
2020/09/04	0	0.00	2	19.50	19.60	-2	715	-0.28%
2020/08/27	2	19.50	0	0.00	19.50	2	748	0.27%
2020/08/25	0	0.00	2	19.30	19.30	-2	736	-0.27%
2020/08/24	2	19.10	0	0.00	19.20	2	747	0.27%
2020/08/20	2	19.25	2	19.60	18.90	0	818	0.00%
2020/08/18	0	0.00	2	19.50	19.55	-2	823	-0.24%
2020/08/17	2	19.30	13	19.41	19.35	-11	822	-1.34%
2020/07/31	0	0.00	0.5	18.60	18.65	-0.5	783	-0.06%
2020/07/30	40	18.62	0	0.00	18.55	40	780	5.12%
2020/07/28	2	18.40	4	18.55	18.45	-2	783	-0.26%
2020/07/24	20	18.90	0	0.00	18.90	20	791	2.53%
2020/07/23	2	19.20	0	0.00	19.25	2	794	0.25%
2020/07/21	2	19.10	0	0.00	19.25	2	804	0.25%
2020/07/20	20	18.85	0	0.00	18.90	20	790	2.53%
2020/07/17	2	19.20	0	0.00	19.05	2	793	0.25%
2020/07/15	6	19.25	4	19.45	19.35	2	792	0.25%
2020/07/13	100	20.20	0	0.00	20.20	100	767	13.03%
2020/07/09	2	20.45	0	0.00	20.35	2	762	0.26%
2020/07/08	5	20.35	5	20.50	20.35	0	762	0.00%
2020/07/06	5	20.40	10	20.60	20.55	-5	765	-0.65%
2020/07/03	52	20.23	2	20.15	20.15	50	771	6.48%
2020/07/01	0	0.00	2	20.00	19.95	-2	773	-0.26%
2020/06/30	0	0.00	2	19.80	19.85	-2	771	-0.26%
2020/06/29	2	19.70	2	19.80	19.80	0	775	0.00%
2020/06/17	0	0.00	2	20.40	20.15	-2	804	-0.25%
2020/06/16	4	20.05	0	0.00	20.10	4	814	0.49%
2020/06/12	5	19.85	0	0.00	19.95	5	859	0.58%
2020/06/10	0	0.00	14	20.85	20.75	-14	866	-1.62%
2020/06/09	2	20.60	0	0.00	20.45	2	884	0.23%
2020/06/08	0	0.00	5	20.80	20.70	-5	900	-0.56%
2020/06/05	1	20.70	5	20.76	20.70	-4	904	-0.44%
2020/06/04	0	0.00	12.8	20.28	20.55	-12.8	905	-1.41%
2020/06/03	2	20.15	2	20.35	20.45	0	914	0.00%
2020/05/29	5	20.25	5	20.30	19.95	0	890	0.00%
2020/05/28	9	20.29	9	20.43	20.20	0	874	0.00%
2020/05/27	18	20.31	9	20.44	20.55	9	852	1.06%
2020/05/26	2	19.80	59.5	19.63	19.80	-57.5	812	-7.08%
2020/05/25	0	0.00	5	19.00	19.00	-5	786	-0.64%
2020/05/19	7	18.83	0	0.00	18.80	7	810	0.86%
2020/05/14	2	18.80	3	18.77	18.70	-1	850	-0.12%
2020/05/12	8	18.87	2	19.20	18.90	6	864	0.69%
2020/05/11	0	0.00	5	19.25	19.20	-5	859	-0.58%
2020/05/08	4	19.18	2	19.05	19.05	2	857	0.23%
2020/05/07	50	18.95	0	0.00	19.20	50	856	5.84%
2020/05/06	3	18.87	0	0.00	18.70	3	855	0.35%
2020/04/30	1	19.70	5	19.60	19.80	-4	846	-0.47%
2020/04/29	4	19.20	0	0.00	19.25	4	842	0.47%
2020/04/28	0	0.00	20	18.50	18.55	-20	838	-2.38%
2020/04/27	4	18.13	7	18.29	18.25	-3	844	-0.36%
2020/04/24	0	0.00	0.8	17.80	17.90	-0.8	836	-0.10%
2020/04/23	7	17.84	0	0.00	17.85	7	834	0.84%
2020/04/22	0	0.00	1	17.45	17.70	-1	839	-0.12%
2020/04/21	2	17.60	2	17.65	17.65	0	837	0.00%
2020/04/17	0	0.00	1	18.20	18.15	-1	835	-0.12%
2020/04/15	25	18.16	2	18.15	18.15	23	810	2.84%
2020/04/13	2	18.10	12	18.26	18.05	-10	799	-1.25%
2020/04/10	0	0.00	5	18.15	18.45	-5	794	-0.63%
2020/04/09	2	18.10	2	18.40	18.15	0	792	0.00%
2020/04/08	0	0.00	10	18.00	18.30	-10	788	-1.27%
2020/04/06	0	0.00	0.2	17.20	17.20	-0.2	762	-0.03%
2020/03/27	0	0.00	2	16.95	16.70	-2	742	-0.27%
2020/03/25	2	16.90	0	0.00	16.90	2	717	0.28%
2020/03/23	2	15.10	12	15.25	15.25	-10	691	-1.45%
2020/03/19	3	15.22	2	15.10	15.10	1	685	0.15%
2020/03/18	0	0.00	22	16.85	16.75	-22	656	-3.35%
2020/03/17	12	17.10	2	17.50	17.10	10	641	1.56%
2020/03/13	11	17.47	22	17.37	18.00	-11	623	-1.77%
2020/03/12	1.1	19.46	5	19.20	19.20	-3.9	599	-0.64%
2020/03/11	0	0.00	5	20.10	20.25	-5	581	-0.86%
2020/03/10	0	0.00	2	20.00	20.10	-2	579	-0.35%
2020/03/09	5	20.60	2	20.25	20.20	3	569	0.53%
2020/03/05	5	21.30	0	0.00	21.30	5	548	0.91%
2020/02/27	2	21.40	0	0.00	21.25	2	565	0.35%
2020/02/25	6	21.50	4	21.41	21.45	2	561	0.36%
2020/02/24	2	21.40	0	0.00	21.40	2	563	0.35%
2020/02/20	3	22.17	0	0.00	22.10	3	558	0.54%
2020/02/19	14	22.11	0	0.00	22.15	14	560	2.50%
2020/02/18	0	0.00	5	21.70	21.75	-5	537	-0.93%
2020/02/14	5	21.20	2	21.40	21.40	3	542	0.55%
2020/02/13	0	0.00	5	21.30	21.20	-5	536	-0.93%
2020/02/12	5	21.00	5	21.00	21.05	0	543	0.00%
2020/02/11	2	20.70	1	20.85	20.95	1	545	0.18%
2020/02/10	0	0.00	0.1	20.90	20.90	-0.1	558	-0.02%
2020/02/07	0	0.00	0.1	21.05	21.05	-0.1	559	-0.02%
2020/02/06	0	0.00	6	21.15	21.10	-6	566	-1.06%
2020/02/05	6	20.53	7	20.53	20.60	-1	568	-0.18%
2020/02/03	0	0.00	5	20.30	20.25	-5	573	-0.87%
2020/01/30	12	20.40	0	0.00	20.25	12	583	2.06%
2020/01/20	4	21.35	0	0.00	21.35	4	569	0.70%
2020/01/17	2	21.30	1	21.40	21.40	1	569	0.18%
2020/01/15	0	0.00	22	21.25	21.15	-22	581	-3.78%
2020/01/14	5	21.25	0	0.00	21.20	5	596	0.84%
2020/01/13	5	21.30	10	21.30	21.30	-5	623	-0.80%
2020/01/08	1	20.70	0	0.00	20.70	1	788	0.13%
2020/01/06	4	20.90	9	21.00	20.90	-5	794	-0.63%
2020/01/03	0	0.00	9	21.10	21.10	-9	798	-1.13%
2020/01/02	0	0.00	20	21.05	21.00	-20	795	-2.52%
2019/12/31	0	0.00	22	21.00	20.95	-22	792	-2.78%
2019/12/25	0	0.00	4	20.90	20.90	-4	801	-0.50%
2019/12/24	2	20.70	0	0.00	20.75	2	806	0.25%
2019/12/09	5	20.65	3	20.65	20.65	2	844	0.24%
2019/12/06	4	20.65	1	20.75	20.75	3	842	0.36%
2019/12/05	5	20.60	1	20.60	20.75	4	845	0.47%
2019/12/04	0	0.00	1	20.55	20.55	-1	843	-0.12%
2019/12/03	0	0.00	2	20.70	20.70	-2	845	-0.24%
2019/12/02	0	0.00	2	20.70	20.70	-2	870	-0.23%
2019/11/28	2	20.80	0	0.00	20.75	2	909	0.22%
2019/11/27	40	20.80	0	0.00	20.85	40	916	4.37%
2019/11/26	0.1	20.70	0	0.00	20.75	0.1	915	0.01%
2019/11/25	2	21.05	0	0.00	21.00	2	914	0.22%
2019/11/21	12	20.91	2	21.00	20.95	10	937	1.07%
2019/11/20	4	20.60	2	20.80	21.00	2	938	0.21%
2019/11/18	7.2	20.59	2.2	20.60	20.60	5	938	0.54%
2019/11/15	11	20.93	0	0.00	20.90	11	927	1.19%
2019/11/14	15	21.28	2	21.15	21.15	13	920	1.41%
2019/11/12	0.1	21.85	0	0.00	21.85	0.1	913	0.01%
2019/11/11	4	21.85	2	22.15	21.80	2	935	0.21%
2019/11/06	20	21.80	0	0.00	21.80	20	918	2.18%
2019/11/05	2	22.05	2	21.80	21.90	0	926	0.00%
2019/11/04	0.3	21.80	0	0.00	21.90	0.3	929	0.03%
2019/11/01	20	21.85	0	0.00	21.75	20	943	2.12%
2019/10/31	7	21.92	0	0.00	21.90	7	966	0.72%
2019/10/30	6	21.75	20	22.50	22.20	-14	978	-1.43%
2019/10/28	5	21.85	0	0.00	21.80	5	978	0.51%
2019/10/25	1	22.00	0	0.00	21.95	1	988	0.10%
2019/10/24	20.3	21.85	0	0.00	22.00	20.3	1,011	2.01%
2019/10/23	10	21.90	0	0.00	21.80	10	1,023	0.98%
2019/10/22	2.2	22.09	1	22.05	22.05	1.2	1,036	0.12%
2019/10/21	2	21.95	54	22.05	22.30	-52	1,038	-5.01%
2019/10/18	42	21.56	0	0.00	21.55	42	1,040	4.04%
2019/10/17	4	22.38	101	22.40	22.20	-97	1,021	-9.50%	大賣/
2019/10/16	2	21.70	0	0.00	21.65	2	941	0.21%
2019/10/14	0	0.00	2	20.75	20.75	-2	931	-0.21%
2019/10/03	40	20.15	2	20.15	20.20	38	1,034	3.67%
2019/09/27	27	20.82	2	20.50	20.50	25	1,163	2.15%
2019/09/26	2	21.00	2	21.00	21.00	0	1,219	0.00%
2019/09/25	0	0.00	2	21.30	21.25	-2	1,361	-0.15%
2019/09/23	0	0.00	20	21.15	21.15	-20	1,455	-1.37%
2019/09/20	0	0.00	20.8	21.24	21.15	-20.8	1,500	-1.39%
2019/09/19	20	20.95	0	0.00	20.95	20	1,513	1.32%
2019/09/17	10	20.95	0	0.00	20.90	10	1,588	0.63%
2019/09/11	25	21.04	0	0.00	21.00	25	1,662	1.50%
2019/09/10	0	0.00	6	21.30	21.30	-6	1,686	-0.36%
2019/09/09	2	21.10	0.4	21.15	21.15	1.6	1,726	0.09%
2019/09/05	2	21.40	1	21.25	21.25	1	1,754	0.06%
2019/09/03	0	0.00	5	21.25	21.00	-5	1,751	-0.29%
2019/09/02	0	0.00	2	20.60	20.60	-2	1,729	-0.12%
2019/08/29	0	0.00	2	19.95	20.00	-2	1,763	-0.11%
2019/08/28	0	0.00	10	19.85	20.00	-10	1,786	-0.56%
2019/08/27	40	20.00	0	0.00	19.80	40	1,802	2.22%
2019/08/23	20	20.25	0	0.00	20.20	20	1,973	1.01%
2019/08/22	5	20.40	0	0.00	20.45	5	2,022	0.25%
2019/08/21	10	20.50	0	0.00	20.45	10	2,170	0.46%
2019/08/20	10	20.60	0	0.00	20.60	10	2,273	0.44%
2019/08/15	4	20.50	2	20.30	20.55	2	2,322	0.09%
2019/08/14	19	20.48	8	20.68	20.30	11	2,323	0.47%
2019/08/13	12	20.73	0	0.00	20.60	12	2,310	0.52%
2019/08/12	25	20.98	0	0.00	21.00	25	2,369	1.06%
2019/08/07	2	20.90	0	0.00	20.95	2	2,432	0.08%
2019/08/06	15	21.30	2	21.35	21.20	13	2,444	0.53%
2019/08/05	1.6	21.91	2	21.65	21.65	-0.4	2,472	-0.02%
2019/08/02	6	21.65	2	21.90	21.90	4	2,472	0.16%
2019/08/01	5	21.60	0	0.00	21.50	5	2,462	0.20%
2019/07/31	10	21.80	0	0.00	21.85	10	2,452	0.41%
2019/07/26	1	22.00	2	22.05	22.05	-1	2,475	-0.04%
2019/07/25	5	21.80	0	0.00	21.80	5	2,498	0.20%
2019/07/23	5	22.10	0	0.00	22.15	5	2,554	0.20%
2019/07/22	12	22.30	2	22.20	22.20	10	2,634	0.38%
2019/07/19	14	22.44	2	22.55	22.55	12	2,615	0.46%
2019/07/18	5	22.40	0	0.00	22.40	5	2,603	0.19%
2019/07/17	5.1	22.55	0	0.00	22.55	5.1	2,592	0.20%
2019/07/16	0.1	22.50	2	22.55	22.55	-1.9	2,586	-0.07%
2019/07/12	5.1	22.65	0	0.00	22.70	5.1	2,574	0.20%
2019/07/11	14	22.63	8	22.70	22.55	6	2,568	0.23%
2019/07/10	0.1	23.00	0	0.00	23.00	0.1	2,536	0.00%
2019/07/09	6	23.20	0	0.00	23.05	6	2,531	0.24%
2019/07/08	5	22.90	10	22.80	22.85	-5	2,520	-0.20%
2019/07/05	36	23.38	2	23.25	23.25	34	2,523	1.35%
2019/07/04	6	23.92	0	0.00	23.90	6	2,473	0.24%
2019/07/03	17.1	24.01	2	24.00	24.00	15.1	2,480	0.61%
2019/07/02	16	24.83	20	24.69	24.55	-4	2,461	-0.16%
2019/07/01	45.5	27.81	5	27.79	27.85	40.5	2,372	1.71%
2019/06/28	7	27.73	2	27.70	27.70	5	2,346	0.21%
2019/06/27	8	28.00	0	0.00	28.10	8	2,389	0.33%
2019/06/26	5	28.10	0	0.00	28.30	5	2,423	0.21%
2019/06/25	0	0.00	3	28.10	28.10	-3	2,506	-0.12%
2019/06/24	1	27.85	2	27.75	27.75	-1	2,537	-0.04%
2019/06/21	3	28.13	2	27.45	27.45	1	2,548	0.04%
2019/06/20	30	28.40	0	0.00	28.45	30	2,519	1.19%
2019/06/19	2	28.45	0	0.00	28.40	2	2,528	0.08%
2019/06/18	2	28.65	2	28.95	28.30	0	2,517	0.00%
2019/06/17	0	0.00	8	28.24	28.30	-8	2,490	-0.32%
2019/06/14	10	27.45	0	0.00	27.30	10	2,456	0.41%
2019/06/13	5	27.20	1	27.25	27.45	4	2,474	0.16%
2019/06/10	0	0.00	2	28.10	28.05	-2	2,439	-0.08%
2019/06/06	12	28.00	3	27.90	27.60	9	2,445	0.37%
2019/06/05	5	28.30	0	0.00	28.55	5	2,449	0.20%
2019/06/04	26	28.95	0	0.00	28.60	26	2,424	1.07%
2019/06/03	35	29.11	0	0.00	29.20	35	2,397	1.46%
2019/05/31	0	0.00	7	29.43	29.20	-7	2,382	-0.29%
2019/05/30	6	28.59	0	0.00	28.95	6	2,243	0.27%
2019/05/29	1	28.95	6	28.83	28.75	-5	2,215	-0.23%
2019/05/28	3	28.77	10	28.95	28.50	-7	2,160	-0.32%
2019/05/27	25	27.26	13	27.17	27.40	12	2,010	0.60%
2019/05/24	0	0.00	1	25.45	25.50	-1	1,903	-0.05%
2019/05/23	5	24.50	0	0.00	24.55	5	1,882	0.27%
2019/05/22	5	25.10	3	24.85	24.75	2	1,888	0.11%
2019/05/20	5	25.25	1	25.00	25.20	4	1,873	0.21%
2019/05/17	17	24.44	6	24.70	25.10	11	1,872	0.59%
2019/05/16	13	25.79	11	25.46	25.00	2	1,811	0.11%
2019/05/15	0	0.00	2	26.60	26.95	-2	1,774	-0.11%
2019/05/14	2	26.10	0	0.00	26.20	2	1,768	0.11%
2019/05/13	1	26.95	4	26.60	26.45	-3	1,754	-0.17%
2019/05/10	1	26.10	0	0.00	25.90	1	1,725	0.06%
2019/05/09	2	26.25	6	26.03	26.25	-4	1,715	-0.23%
2019/05/07	3	26.00	0	0.00	26.05	3	1,694	0.18%
2019/05/06	2	25.10	2	25.40	25.35	0	1,682	0.00%
2019/05/03	10	26.06	2	25.65	25.65	8	1,673	0.48%
2019/05/02	5	25.76	4	25.78	26.00	1	1,640	0.06%
2019/04/30	2.5	25.12	0	0.00	25.15	2.5	1,595	0.16%
2019/04/29	2	24.10	8	24.29	24.35	-6	1,544	-0.39%
2019/04/26	5	24.24	7	24.49	24.20	-2	1,519	-0.13%
2019/04/24	0.4	23.30	3	23.45	23.40	-2.6	1,455	-0.18%
2019/04/22	2	23.10	2	23.45	23.45	0	1,476	0.00%
2019/04/17	6	23.70	0	0.00	23.75	6	1,560	0.38%
2019/04/16	0	0.00	2	23.65	23.95	-2	1,569	-0.13%
2019/04/15	0	0.00	2	23.60	23.45	-2	1,578	-0.13%
2019/04/11	7	23.49	0	0.00	23.40	7	1,550	0.45%
2019/04/08	11	23.85	2	24.00	24.20	9	1,472	0.61%
2019/04/03	0	0.00	2	23.95	24.25	-2	1,432	-0.14%
2019/04/01	6	23.40	10	23.21	23.00	-4	1,336	-0.30%
2019/03/29	2	23.60	12	23.94	24.10	-10	1,251	-0.80%
2019/03/28	2	23.25	7	23.44	23.90	-5	1,180	-0.42%
2019/03/27	6	21.65	6	22.50	22.70	0	1,080	0.00%
2019/03/21	0	0.00	2	21.35	21.35	-2	989	-0.20%
2019/03/15	0	0.00	0.1	21.35	21.45	-0.1	989	-0.01%
2019/03/12	2	21.30	0	0.00	21.25	2	1,000	0.20%
2019/03/04	0	0.00	27	21.09	21.10	-27	1,001	-2.69%
2019/02/27	0	0.00	5	20.70	20.75	-5	1,008	-0.50%
2019/02/25	0	0.00	2	20.60	20.55	-2	1,016	-0.20%
2019/02/21	2	20.50	0	0.00	20.50	2	1,027	0.19%
2019/02/20	20	20.55	10	20.60	20.65	10	1,024	0.98%
2019/02/19	0	0.00	1	20.60	20.55	-1	1,030	-0.10%
2019/02/15	2	20.50	2	20.45	20.45	0	1,059	0.00%
2019/02/14	1	20.90	8	20.90	20.80	-7	1,064	-0.66%
2019/02/13	0	0.00	5	20.80	20.65	-5	1,069	-0.47%
2019/02/12	2	20.60	1	20.65	20.55	1	1,096	0.09%
2019/01/30	2	20.30	9	20.64	20.70	-7	1,141	-0.61%
2019/01/29	1	20.35	0	0.00	20.40	1	1,153	0.09%
2019/01/28	0	0.00	5	20.30	20.30	-5	1,158	-0.43%
2019/01/25	0	0.00	14.9	20.05	20.20	-14.9	1,175	-1.27%
2019/01/24	0	0.00	10	20.10	20.10	-10	1,178	-0.85%
2019/01/18	2	19.90	2	20.00	20.05	0	1,235	0.00%
2019/01/17	0	0.00	2	19.90	19.85	-2	1,240	-0.16%
2019/01/10	2	19.75	2	19.70	19.70	0	1,227	0.00%
2019/01/08	2	19.40	4	19.45	19.45	-2	1,199	-0.17%
2019/01/02	1	19.95	0	0.00	19.60	1	1,332	0.08%
2018/12/27	0	0.00	3	19.95	19.95	-3	1,544	-0.19%
2018/12/25	3	20.30	0	0.00	20.25	3	1,585	0.19%
2018/12/22	0	0.00	2	20.45	20.45	-2	1,608	-0.12%
2018/12/20	2	20.20	0	0.00	20.25	2	1,673	0.12%
2018/12/19	0	0.00	5	20.45	20.55	-5	1,688	-0.30%
2018/12/18	4.1	20.74	0	0.00	20.50	4.1	1,715	0.24%
2018/12/17	5	20.80	6	20.97	20.90	-1	1,705	-0.06%
2018/12/13	0	0.00	6	20.43	20.75	-6	1,690	-0.35%
2018/12/12	0	0.00	5	20.00	20.15	-5	1,668	-0.30%
2018/12/11	1	19.75	0	0.00	19.80	1	1,656	0.06%
2018/12/10	0	0.00	1	19.45	19.45	-1	1,662	-0.06%
2018/12/06	2	19.35	5	19.51	19.50	-3	1,680	-0.18%
2018/12/04	4	20.00	4	20.05	20.15	0	1,675	0.00%
2018/11/28	3	19.62	2	19.65	19.65	1	1,688	0.06%
2018/11/26	0	0.00	2	19.90	19.90	-2	1,710	-0.12%
2018/11/23	2	19.40	0	0.00	19.30	2	1,787	0.11%
2018/11/22	0	0.00	1	19.75	19.65	-1	1,785	-0.06%
2018/11/15	1	19.80	1	19.95	20.00	0	1,753	0.00%
2018/11/13	5	19.10	0	0.00	19.30	5	1,736	0.29%
2018/11/09	6	19.33	4	19.58	19.80	2	1,741	0.11%
2018/11/08	1	19.55	20	19.78	19.90	-19	1,705	-1.11%
2018/11/07	0	0.00	10	19.23	19.30	-10	1,671	-0.60%
2018/11/06	5	18.65	2	18.90	19.00	3	1,656	0.18%
2018/11/05	3	18.65	0	0.00	18.60	3	1,636	0.18%
2018/10/31	0	0.00	52	18.17	18.40	-52	1,611	-3.23%
2018/10/30	2	17.60	0	0.00	17.80	2	1,572	0.13%
2018/10/29	20	18.05	0	0.00	17.85	20	1,570	1.27%
2018/10/25	22	17.67	2	17.85	17.60	20	1,600	1.25%
2018/10/23	10	18.00	0	0.00	18.15	10	1,611	0.62%
2018/10/22	0	0.00	18	18.53	18.50	-18	1,618	-1.11%
2018/10/19	10	17.80	7	18.31	18.35	3	1,613	0.19%
2018/10/17	2	17.90	4	18.30	17.90	-2	1,548	-0.13%
2018/10/16	0	0.00	6	18.60	18.20	-6	1,528	-0.39%
2018/10/15	0	0.00	12	18.27	18.50	-12	1,509	-0.80%
2018/10/12	18	17.99	10	18.55	18.40	8	1,478	0.54%
2018/10/11	0	0.00	7	18.22	17.80	-7	1,449	-0.48%
2018/10/09	4	19.00	34	18.96	19.15	-30	1,389	-2.16%
2018/10/08	10	18.85	1	18.75	18.40	9	1,334	0.67%
2018/10/05	10	18.10	412	18.13	18.85	-402	1,262	-31.84%	大賣/鉅額交易
2018/10/04	0	0.00	10	18.40	18.35	-10	1,112	-0.90%
2018/10/02	2	18.20	0	0.00	18.30	2	1,055	0.19%
2018/09/28	230	18.33	0	0.00	18.40	230	1,027	22.38%	大買/鉅額交易
2018/09/27	200	18.12	20	18.25	18.35	180	998	18.02%	大買/鉅額交易
2018/09/26	0	0.00	6	17.85	17.85	-6	952	-0.63%
2018/09/25	15	17.28	12	17.62	17.65	3	932	0.32%
2018/09/17	0	0.00	2	17.20	17.25	-2	959	-0.21%
2018/09/13	0	0.00	10	17.30	17.25	-10	967	-1.03%
2018/09/12	0	0.00	10	17.10	17.15	-10	970	-1.03%
2018/09/10	2	16.70	0	0.00	16.55	2	991	0.20%
2018/09/04	2	17.10	2	17.25	17.25	0	1,006	0.00%
2018/08/30	1	17.45	6	17.20	17.40	-5	992	-0.50%
2018/08/24	6	16.80	0	0.00	16.90	6	939	0.64%
2018/08/23	0	0.00	2	16.90	16.90	-2	952	-0.21%
2018/08/22	0	0.00	2	16.85	16.85	-2	956	-0.21%
2018/08/16	0	0.00	30	16.85	16.95	-30	920	-3.26%
2018/08/14	30	16.50	0	0.00	16.60	30	901	3.33%
2018/08/13	0	0.00	3	16.63	16.60	-3	908	-0.33%
2018/08/09	0	0.00	2	16.75	16.70	-2	893	-0.22%
2018/08/08	0	0.00	4	16.70	16.65	-4	895	-0.45%
2018/08/03	2	16.65	0	0.00	16.65	2	897	0.22%
2018/08/01	2	16.80	15	16.90	16.75	-13	879	-1.48%
2018/07/31	1	16.90	10	16.95	16.95	-9	877	-1.03%
2018/07/23	2	16.10	20	16.05	16.10	-18	922	-1.95%
2018/07/18	20	15.80	0	0.00	16.10	20	983	2.03%
2018/07/16	8	15.84	0	0.00	15.80	8	1,096	0.73%
2018/07/09	5	16.03	0	0.00	16.00	5	1,149	0.44%
2018/07/05	0	0.00	6.4	15.72	15.70	-6.4	1,153	-0.56%
2018/07/03	1	15.90	0	0.00	15.85	1	1,165	0.09%
2018/06/28	2	16.15	2	16.35	16.00	0	1,162	0.00%
2018/06/27	2	17.40	10	17.40	17.30	-8	1,108	-0.72%
2018/06/20	0	0.00	2	17.20	17.20	-2	1,035	-0.19%
2018/06/15	0	0.00	2	17.10	17.20	-2	998	-0.20%
2018/06/08	1	17.40	0	0.00	17.25	1	1,053	0.09%
2018/06/07	2	17.60	5	17.50	17.50	-3	1,067	-0.28%
2018/06/05	2	17.80	0	0.00	17.85	2	1,026	0.19%
2018/06/01	0	0.00	2	18.00	17.95	-2	1,016	-0.20%
2018/05/31	0	0.00	10	17.80	17.90	-10	995	-1.00%
2018/05/15	2	17.50	0	0.00	17.50	2	981	0.20%
2018/05/04	2	17.65	10	17.70	17.60	-8	981	-0.82%
2018/05/03	0	0.00	2	17.60	17.60	-2	980	-0.20%
2018/05/02	0	0.00	24	17.53	17.65	-24	969	-2.48%
2018/04/30	2	16.90	12	17.23	17.25	-10	939	-1.06%
2018/04/27	0	0.00	3	17.10	17.15	-3	922	-0.33%
2018/04/23	1	17.05	13	16.99	17.00	-12	890	-1.35%
2018/04/20	1	16.75	3	16.68	16.65	-2	857	-0.23%
2018/04/18	0	0.00	2	16.00	15.95	-2	817	-0.24%
2018/04/13	2	15.80	2	15.85	15.85	0	909	0.00%
2018/04/10	15	15.90	0	0.00	15.90	15	928	1.62%
2018/04/03	20	15.80	0	0.00	15.90	20	959	2.08%
2018/04/02	50	15.80	0	0.00	15.80	50	968	5.16%
2018/03/31	0	0.00	10	15.70	15.70	-10	979	-1.02%
2018/03/23	10	15.35	0	0.00	15.40	10	1,134	0.88%
2018/03/22	10	15.60	0	0.00	15.55	10	1,143	0.87%
2018/03/20	10	15.60	0	0.00	15.60	10	1,161	0.86%
2018/03/19	10	15.65	0	0.00	15.70	10	1,169	0.86%
2018/03/16	5	15.68	0	0.00	15.65	5	1,173	0.43%
2018/03/13	12	15.64	0	0.00	15.65	12	1,055	1.14%
2018/03/07	10	15.70	0.2	15.65	15.65	9.8	1,011	0.97%
2018/02/22	2	15.60	2	15.60	15.60	0	1,005	0.00%
2018/02/06	12	15.58	7	15.49	15.60	5	987	0.51%
2018/01/30	10	16.60	0	0.00	16.45	10	927	1.08%
2018/01/24	2	16.45	2	16.50	16.50	0	905	0.00%
2018/01/23	2	16.50	2	16.65	16.65	0	894	0.00%
2018/01/12	5	16.55	0	0.00	16.55	5	806	0.62%
2018/01/10	11	16.82	2	16.55	16.55	9	783	1.15%
2018/01/09	0	0.00	2	16.85	16.85	-2	703	-0.28%
2018/01/08	0	0.00	2	16.70	16.75	-2	711	-0.28%
2018/01/03	2	16.50	0	0.00	16.55	2	712	0.28%
2018/01/02	2	16.65	2	16.70	16.65	0	696	0.00%