得力 (1464)-台新券商分點個股進出

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

得力

(1464)

可現股當沖

股價
13.05
漲跌
--
漲幅
0.00%
成交量
159張
產業
上市紡織類股
218人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

得力 (1464)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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
2024/04/24	0	13.15	0	0.00	13.05	0	245	0.02%
2024/04/17	0	13.05	0	0.00	12.95	0	247	0.00%
2024/04/16	0	13.00	0	0.00	13.00	0	244	0.02%
2024/04/09	0.1	13.30	0	0.00	13.20	0.1	219	0.03%
2024/04/08	1	13.05	8.4	13.06	13.10	-7.4	216	-3.40%
2024/03/29	1	12.95	0	0.00	12.80	1	226	0.44%
2024/03/28	2	12.95	0	0.00	12.90	2	223	0.90%
2024/03/27	1	12.95	2	12.95	12.95	-1	225	-0.44%
2024/03/26	3	12.97	0	0.00	12.90	3	223	1.36%
2024/03/25	20	12.95	0	0.00	12.90	20	224	8.92%
2024/03/22	1	12.90	0	0.00	12.90	1	221	0.45%
2024/03/21	1	12.95	0	0.00	12.95	1	220	0.45%
2024/03/20	5	12.92	0.1	13.00	12.90	4.9	224	2.20%
2024/03/19	1	13.00	5.3	13.00	13.00	-4.3	220	-1.95%
2024/03/18	2	13.03	2	13.00	13.05	0	219	0.00%
2024/03/15	2	13.05	3.1	13.05	13.05	-1.1	218	-0.51%
2024/03/14	9	13.10	7.3	13.11	13.10	1.7	214	0.79%
2024/03/13	1	13.15	0	0.00	13.05	1	212	0.47%
2024/03/12	2	13.15	0	0.00	13.15	2	209	0.95%
2024/03/11	5	13.00	0	0.00	13.10	5	210	2.38%
2024/03/08	3	13.15	6.3	13.12	13.10	-3.3	210	-1.57%
2024/03/07	2	13.28	4	13.28	13.15	-2	209	-0.96%
2024/03/06	0	0.00	6	13.45	13.30	-6	204	-2.94%
2024/03/05	0	0.00	27	13.40	13.35	-27	201	-13.40%
2024/03/01	0.4	13.60	0.5	13.60	13.50	-0.1	202	-0.06%
2024/02/29	2	13.60	5	13.57	13.50	-3	201	-1.49%
2024/02/27	0.1	13.70	6	13.75	13.50	-5.9	201	-2.95%
2024/02/26	0	0.00	13.1	13.76	13.70	-13.1	201	-6.51%
2024/02/23	0	13.55	2	13.75	13.55	-2	198	-1.01%
2024/02/22	0.6	13.80	3.2	13.82	13.80	-2.6	203	-1.26%
2024/02/21	1	13.75	27	13.66	13.85	-26	200	-12.96%
2024/02/19	14	13.14	1.9	13.16	13.25	12.1	196	6.14%
2024/02/15	4	13.00	1	13.05	13.00	3	191	1.56%
2024/02/02	0	0.00	1.1	13.10	13.10	-1.1	187	-0.59%
2024/02/01	0	13.15	1.7	13.17	13.00	-1.7	186	-0.91%
2024/01/29	0	0.00	0.7	13.25	13.10	-0.7	186	-0.39%
2024/01/25	2	13.05	0	0.00	13.10	2	187	1.07%
2024/01/24	0	0.00	0	13.15	13.15	0	188	-0.02%
2024/01/23	67	13.12	0	0.00	13.10	67	191	35.04%
2024/01/22	19	13.10	3	13.10	13.15	16	188	8.50%
2024/01/19	3	13.05	0	0.00	13.05	3	188	1.59%
2024/01/18	2	13.08	0	0.00	13.05	2	187	1.07%
2024/01/15	2	13.20	0	0.00	13.15	2	174	1.15%
2024/01/11	8.2	13.20	0.1	13.30	13.30	8.1	173	4.65%
2024/01/10	0	0.00	0.2	13.30	13.25	-0.2	176	-0.12%
2024/01/09	0	0.00	5	13.33	13.25	-5	175	-2.84%
2024/01/05	0.2	13.40	0	0.00	13.35	0.2	172	0.12%
2024/01/04	3	13.35	0	0.00	13.30	3	172	1.74%
2024/01/03	0.2	13.45	0	0.00	13.35	0.2	173	0.13%
2024/01/02	0	0.00	2	13.35	13.35	-2	171	-1.17%
2023/12/29	2	13.35	0	0.00	13.35	2	169	1.18%
2023/12/27	0	0.00	2	13.30	13.35	-2	166	-1.20%
2023/12/26	0	0.00	4	13.35	13.35	-4	163	-2.44%
2023/12/25	2	13.20	0	0.00	13.20	2	159	1.25%
2023/12/22	3	13.22	0	0.00	13.20	3	158	1.90%
2023/12/19	0	0.00	26.5	13.21	13.25	-26.5	157	-16.81%
2023/12/18	1	13.30	0.5	13.40	13.30	0.5	156	0.33%
2023/12/15	5.2	13.20	0	0.00	13.35	5.2	155	3.31%
2023/12/14	10.2	13.20	0	0.00	13.20	10.2	151	6.71%
2023/12/13	7.2	13.21	7.1	13.25	13.20	0.1	150	0.05%
2023/12/12	0	0.00	2	13.30	13.25	-2	147	-1.36%
2023/12/11	4	13.20	0	0.00	13.25	4	146	2.72%
2023/12/07	1	13.25	0	0.00	13.25	1	145	0.69%
2023/12/05	6	13.23	0	0.00	13.20	6	142	4.20%
2023/12/04	0.1	13.40	6	13.25	13.30	-5.9	141	-4.16%
2023/12/01	1	13.40	4	13.30	13.30	-3	140	-2.13%
2023/11/30	3	13.30	2	13.30	13.35	1	142	0.70%
2023/11/29	4	13.25	4	13.35	13.30	0	143	0.00%
2023/11/28	0	0.00	2	13.25	13.30	-2	143	-1.39%
2023/11/27	0	0.00	2	13.20	13.15	-2	141	-1.43%
2023/11/24	0.2	13.20	11	13.10	13.15	-10.8	141	-7.58%
2023/11/22	3.2	13.10	0.4	13.20	13.15	2.7	143	1.91%
2023/11/21	4	13.10	0	0.00	13.15	4	142	2.80%
2023/11/17	3	13.00	0	0.00	13.00	3	166	1.81%
2023/11/16	0.2	13.05	4	13.00	13.05	-3.9	162	-2.38%
2023/11/15	2	13.00	0	0.00	13.05	2	165	1.21%
2023/11/14	0	0.00	4	13.00	13.05	-4	166	-2.40%
2023/11/10	5	13.05	0	0.00	13.05	5	169	2.95%
2023/11/09	0.3	13.05	0	0.00	13.05	0.3	171	0.16%
2023/11/08	11	13.15	0	0.00	13.10	11	181	6.08%
2023/11/07	0	13.20	0	0.00	13.05	0	185	0.00%
2023/11/06	0	13.15	0	13.20	13.10	0	189	0.02%
2023/11/02	3	13.00	1.1	13.01	12.95	1.9	192	0.98%
2023/11/01	2	13.00	0	0.00	12.95	2	194	1.03%
2023/10/31	1	13.00	0	0.00	13.00	1	196	0.51%
2023/10/30	10	13.10	0	0.00	13.10	10	195	5.13%
2023/10/27	2	13.10	0	0.00	13.10	2	196	1.02%
2023/10/26	2	13.15	0	0.00	13.15	2	201	0.99%
2023/10/24	1.4	13.21	0	0.00	13.20	1.4	204	0.69%
2023/10/23	0.4	13.30	0	0.00	13.25	0.4	204	0.20%
2023/10/20	0	13.40	0	0.00	13.25	0	209	0.02%
2023/10/19	0.5	13.35	0	0.00	13.35	0.5	209	0.23%
2023/10/18	0.2	13.45	0	0.00	13.35	0.2	208	0.09%
2023/10/17	0	13.45	0	0.00	13.40	0	206	0.00%
2023/10/13	0	13.60	0	0.00	13.50	0	208	0.00%
2023/10/12	1	13.55	0	0.00	13.60	1	213	0.47%
2023/10/11	0	0.00	0.1	13.75	13.55	-0.1	214	-0.05%
2023/10/04	1	13.50	0.1	13.60	13.50	0.9	218	0.43%
2023/10/03	0	0.00	0.1	13.60	13.55	-0.1	219	-0.05%
2023/10/02	4	13.55	0	0.00	13.60	4	220	1.82%
2023/09/28	5	13.53	0.2	13.60	13.50	4.9	223	2.17%
2023/09/27	0	13.60	0	0.00	13.55	0	222	0.02%
2023/09/26	0	13.65	0.5	13.65	13.60	-0.5	227	-0.20%
2023/09/22	0	13.85	0	0.00	13.75	0	232	0.02%
2023/09/21	0	13.85	0	0.00	13.80	0	243	0.01%
2023/09/20	0	0.00	3	13.85	13.85	-3	251	-1.19%
2023/09/19	0	13.85	0	0.00	13.85	0	253	0.01%
2023/09/18	5	13.87	0	0.00	13.85	5	256	1.95%
2023/09/15	1	13.90	0	0.00	13.95	1	263	0.38%
2023/09/14	1	13.85	0	0.00	13.85	1	270	0.37%
2023/09/13	1	13.85	0	0.00	13.85	1	280	0.36%
2023/09/12	6	13.88	0	0.00	13.85	6	308	1.94%
2023/09/11	5	13.85	0	0.00	13.90	5	309	1.61%
2023/09/08	3	13.83	0	0.00	13.85	3	311	0.96%
2023/09/04	6	13.88	0	0.00	13.90	6	319	1.88%
2023/08/31	0	0.00	5	13.85	13.85	-5	319	-1.56%
2023/08/28	7	13.96	0	0.00	14.05	7	326	2.15%
2023/08/25	0.1	13.65	0	0.00	13.60	0.1	322	0.05%
2023/08/24	6.1	13.60	0	0.00	13.55	6.1	322	1.89%
2023/08/23	1	14.55	0	0.00	14.45	1	305	0.33%
2023/08/22	11.1	14.59	0	0.00	14.65	11.1	297	3.72%
2023/08/18	6	14.70	0	0.00	14.75	6	296	2.02%
2023/08/16	0.1	14.80	0	0.00	14.70	0.1	297	0.03%
2023/08/07	3	15.25	0	0.00	15.25	3	295	1.02%
2023/08/01	4	15.40	0	0.00	15.40	4	302	1.32%
2023/07/31	8	15.40	0	0.00	15.35	8	303	2.63%
2023/07/27	0	15.40	10	15.35	15.40	-10	308	-3.24%
2023/07/20	5	15.30	0	0.00	15.25	5	360	1.39%
2023/07/19	5	15.25	1	15.25	15.25	4	363	1.10%
2023/07/17	0	0.00	1	15.25	15.20	-1	365	-0.27%
2023/07/11	0	0.00	6	15.30	15.35	-6	369	-1.62%
2023/07/10	5	15.35	2	15.40	15.35	3	369	0.81%
2023/07/07	5	15.45	0	0.00	15.40	5	370	1.35%
2023/07/06	5	15.65	0	0.00	15.50	5	368	1.36%
2023/07/05	0.2	15.60	0	0.00	15.55	0.2	367	0.05%
2023/07/04	1	15.70	0	0.00	15.55	1	367	0.27%
2023/07/03	0	0.00	9	15.85	15.70	-9	362	-2.48%
2023/06/29	1	15.80	87.2	15.81	15.80	-86.2	361	-23.85%
2023/06/28	5	15.60	2	15.70	15.85	3	350	0.86%
2023/06/26	10	15.53	0	0.00	15.55	10	347	2.88%
2023/06/21	0.1	15.55	2	15.55	15.65	-1.9	344	-0.55%
2023/06/20	17	15.47	1	15.45	15.50	16	340	4.70%
2023/06/19	10	15.58	0	0.00	15.60	10	333	3.00%
2023/06/16	28	15.71	120	15.55	15.70	-92	328	-28.00%	大賣/
2023/06/15	0	0.00	2.1	15.11	15.15	-2.1	300	-0.71%
2023/06/14	0	0.00	1	15.15	15.20	-1	302	-0.33%
2023/06/13	6	15.15	0.1	15.15	15.15	5.9	311	1.88%
2023/06/08	1	15.15	0	0.00	15.10	1	313	0.32%
2023/06/07	2.6	15.15	0	0.00	15.15	2.6	318	0.81%
2023/06/06	0.2	15.30	0	0.00	15.15	0.2	320	0.06%
2023/06/05	0	0.00	0.4	15.30	15.15	-0.4	324	-0.12%
2023/06/01	5	15.00	0	0.00	15.10	5	332	1.50%
2023/05/31	0	15.15	0	0.00	15.00	0	340	0.01%
2023/05/30	0.1	15.25	0	0.00	15.10	0.1	358	0.04%
2023/05/29	0	0.00	1	15.05	15.05	-1	365	-0.27%
2023/05/26	0.2	15.25	0	0.00	15.05	0.2	364	0.05%
2023/05/24	1	15.25	0	0.00	15.25	1	363	0.28%
2023/05/17	2	15.25	0	0.00	15.20	2	353	0.57%
2023/05/15	8	14.89	0	0.00	14.95	8	348	2.29%
2023/05/10	2	15.05	0	0.00	15.15	2	339	0.59%
2023/05/09	4.1	15.11	1.2	15.12	15.10	2.9	339	0.86%
2023/05/08	6.4	15.20	2	15.15	15.15	4.4	336	1.31%
2023/05/05	0.1	15.35	0	0.00	15.30	0.1	329	0.04%
2023/05/03	1	15.20	0	0.00	15.25	1	324	0.31%
2023/05/02	1.1	15.31	50	15.33	15.30	-48.9	319	-15.30%
2023/04/28	2.5	15.27	40	15.25	15.30	-37.5	315	-11.91%
2023/04/27	0	0.00	154	15.36	15.30	-154	310	-49.57%	大賣/鉅額交易
2023/04/26	8	15.26	180	15.26	15.30	-172	294	-58.35%	大賣/鉅額交易
2023/04/21	0	0.00	0.1	15.00	14.80	-0.1	257	-0.04%
2023/04/20	3	14.95	0	0.00	14.90	3	254	1.18%
2023/04/19	0.1	15.00	0	0.00	14.95	0.1	253	0.04%
2023/04/18	0	0.00	1	15.00	14.95	-1	250	-0.40%
2023/04/14	0	0.00	2	15.00	15.00	-2	247	-0.81%
2023/04/13	0	0.00	0	15.05	14.90	0	243	0.00%
2023/04/12	0	15.07	0	0.00	14.95	0	242	0.00%
2023/04/11	1	14.95	0	0.00	14.95	1	242	0.41%
2023/04/10	0	14.95	1	14.95	14.95	-1	242	-0.41%
2023/04/07	0	15.00	0	0.00	14.90	0	252	0.00%
2023/03/31	0	0.00	1	14.90	14.90	-1	250	-0.40%
2023/03/29	1	14.80	0	0.00	14.75	1	245	0.41%
2023/03/28	0	14.95	0	0.00	14.75	0	249	0.00%
2023/03/27	0	14.90	0	0.00	14.90	0	246	0.00%
2023/03/24	0.1	14.70	0	0.00	14.80	0.1	245	0.04%
2023/03/22	0	14.85	1	14.85	14.70	-1	242	-0.41%
2023/03/20	0	14.95	0	0.00	14.60	0	239	0.00%
2023/03/17	4	14.60	5	14.56	14.60	-1	239	-0.42%
2023/03/16	0	14.60	0	0.00	14.60	0	236	0.00%
2023/03/13	0	0.00	1	15.10	15.15	-1	228	-0.44%
2023/03/10	0	0.00	50	15.25	15.20	-50	223	-22.38%
2023/03/08	0	0.00	165	15.24	15.30	-165	216	-76.07%	大賣/鉅額交易
2023/03/06	0	0.00	1	15.20	15.20	-1	204	-0.49%
2023/03/03	0	0.00	1	15.10	15.05	-1	199	-0.50%
2023/03/02	22	14.89	24.2	14.93	15.10	-2.2	192	-1.12%
2023/02/21	1	14.25	0	0.00	14.35	1	169	0.59%
2023/02/15	0	0.00	0	14.20	14.10	0	183	0.00%
2023/02/14	0	0.00	0	14.20	14.15	0	183	0.00%
2023/02/10	0.1	14.25	4	14.15	14.15	-3.9	183	-2.11%
2023/02/09	0	0.00	0	14.30	14.25	0	181	0.00%
2023/02/03	0	14.25	0	0.00	14.10	0	175	0.00%
2023/02/02	0	14.25	0	0.00	14.10	0	174	0.00%
2023/01/30	0	0.00	2	14.05	14.00	-2	171	-1.17%
2023/01/16	0	0.00	2.2	14.10	14.05	-2.2	169	-1.27%
2022/12/30	2	14.05	0	0.00	14.05	2	181	1.10%
2022/12/29	2	14.00	0	0.00	14.00	2	181	1.10%
2022/12/26	0.1	14.20	0	0.00	14.05	0.1	173	0.06%
2022/12/20	1	13.80	2	14.10	13.85	-1	184	-0.54%
2022/12/19	2	14.15	0.1	14.15	14.15	1.9	186	1.03%
2022/12/16	0	0.00	10	14.20	14.15	-10	195	-5.11%
2022/12/12	0	14.50	2	14.40	14.40	-2	209	-0.95%
2022/12/05	5	14.45	5	14.45	14.45	0	284	0.00%
2022/11/29	0	0.00	0	14.20	14.30	0	292	0.00%
2022/11/25	0	0.00	4	14.30	14.20	-4	291	-1.37%
2022/11/23	0	0.00	0	14.60	14.45	0	289	0.00%
2022/11/22	1	14.45	1	14.60	14.50	0	290	0.00%
2022/11/18	0	0.00	3	14.75	14.55	-3	298	-1.00%
2022/11/15	0	0.00	5	14.60	14.50	-5	299	-1.67%
2022/11/14	5	14.30	0	0.00	14.80	5	295	1.69%
2022/11/11	1	14.10	24	14.01	14.05	-23	287	-7.99%
2022/10/31	0	0.00	4	13.85	13.90	-4	321	-1.25%
2022/10/24	0	0.00	1	13.70	13.75	-1	342	-0.29%
2022/10/20	1	13.60	0	0.00	13.60	1	359	0.28%
2022/10/12	0	0.00	0.1	14.55	14.35	-0.1	414	-0.02%
2022/10/11	1	14.35	0	0.00	14.40	1	415	0.24%
2022/10/07	0	0.00	5	14.65	14.60	-5	414	-1.21%
2022/09/29	0	0.00	2	14.60	14.65	-2	419	-0.48%
2022/09/27	0	0.00	3	14.65	14.75	-3	417	-0.72%
2022/09/26	5	14.78	2	14.60	14.60	3	417	0.72%
2022/09/23	1	15.15	2	15.28	15.05	-1	419	-0.24%
2022/09/22	1	15.00	4	15.30	15.35	-3	413	-0.73%
2022/09/21	4	15.20	0	0.00	15.25	4	409	0.98%
2022/09/20	0	0.00	1	15.50	15.50	-1	404	-0.25%
2022/09/19	3	15.27	15	15.25	15.25	-12	403	-2.98%
2022/09/16	1	15.55	1	15.50	15.50	0	401	0.00%
2022/09/15	30	15.71	81	15.66	15.45	-51	394	-12.93%
2022/09/14	14	15.64	38	15.80	15.85	-24	382	-6.28%
2022/09/13	10	15.00	0.5	15.10	15.05	9.5	337	2.82%
2022/09/12	0	15.10	0	0.00	15.00	0	339	0.00%
2022/09/08	0	0.00	0.1	15.05	14.95	-0.1	338	-0.03%
2022/09/07	0	0.00	1	14.55	14.55	-1	333	-0.30%
2022/09/06	0	0.00	3	14.50	14.50	-3	332	-0.90%
2022/09/05	0.1	14.50	5	14.34	14.50	-4.9	332	-1.47%
2022/09/01	0.1	14.60	0	0.00	14.50	0.1	334	0.03%
2022/08/31	4	14.60	0	0.00	14.60	4	334	1.20%
2022/08/29	0	0.00	1	14.55	14.55	-1	336	-0.30%
2022/08/26	7	14.92	5	14.85	14.75	2	335	0.60%
2022/08/25	0	0.00	3	14.85	14.85	-3	332	-0.90%
2022/08/24	1	14.60	0	0.00	14.65	1	331	0.30%
2022/08/22	1	14.35	0	0.00	14.40	1	328	0.30%
2022/08/18	1	14.50	0	0.00	14.55	1	326	0.31%
2022/08/11	0	14.55	0	0.00	14.60	0	329	0.00%
2022/08/10	3	14.32	0	0.00	14.50	3	330	0.91%
2022/08/09	0	0.00	1.4	14.67	14.90	-1.4	320	-0.45%
2022/08/05	1	14.45	0	0.00	14.45	1	313	0.32%
2022/08/03	0	0.00	1	14.40	14.40	-1	326	-0.31%
2022/08/02	4	14.23	1	14.30	14.25	3	330	0.91%
2022/07/28	1	14.05	0	0.00	13.95	1	349	0.29%
2022/07/27	1	14.20	2	13.95	14.10	-1	346	-0.29%
2022/07/26	15	14.30	13	14.26	14.35	2	340	0.59%
2022/07/25	0	0.00	114	14.32	14.40	-114	314	-36.22%	大賣/鉅額交易
2022/07/22	0.1	13.00	0	0.00	13.10	0.1	283	0.04%
2022/07/20	0	0.00	10	12.91	12.80	-10	290	-3.45%
2022/07/19	0	0.00	5	12.80	12.80	-5	291	-1.71%
2022/07/12	8	12.51	0	0.00	12.50	8	305	2.62%
2022/07/11	8	13.00	0	0.00	12.90	8	306	2.61%
2022/07/07	0.4	12.75	1	12.65	12.70	-0.6	314	-0.19%
2022/07/06	0.1	13.00	0.8	13.08	12.95	-0.8	316	-0.24%
2022/07/04	0	0.00	1	13.88	13.15	-1	346	-0.30%
2022/07/01	1.2	13.36	0	0.00	13.05	1.2	351	0.34%
2022/06/23	1	13.70	0	0.00	13.70	1	358	0.28%
2022/06/22	0	0.00	1	13.85	13.75	-1	361	-0.29%
2022/06/21	0	0.00	1.2	13.88	13.85	-1.2	363	-0.33%
2022/06/20	1	13.70	0	0.00	13.60	1	365	0.27%
2022/06/17	1	13.80	1	13.80	13.75	0	361	0.00%
2022/06/16	1	13.90	1	14.10	13.90	0	358	0.00%
2022/06/13	1	13.85	0	0.00	13.90	1	372	0.27%
2022/06/08	1	14.25	0.1	14.36	14.30	0.9	384	0.23%
2022/06/06	1	13.95	0.1	14.05	14.00	0.9	397	0.23%
2022/06/01	2	14.00	1	14.10	14.10	1	424	0.24%
2022/05/31	10	14.10	0	0.00	14.20	10	424	2.36%
2022/05/30	0	0.00	1	14.00	14.10	-1	423	-0.24%
2022/05/27	0	0.00	1	14.05	13.95	-1	423	-0.24%
2022/05/26	1	13.95	9	14.00	13.95	-8	425	-1.88%
2022/05/23	1	13.90	0	0.00	13.95	1	444	0.23%
2022/05/20	0	0.00	0.1	14.15	14.00	-0.1	447	-0.02%
2022/05/19	1	13.90	0	0.00	13.95	1	453	0.22%
2022/05/16	0	0.00	0.2	14.15	14.05	-0.2	458	-0.04%
2022/05/13	6	13.92	0	0.00	13.90	6	462	1.30%
2022/05/12	5	13.85	0	0.00	13.85	5	465	1.07%
2022/05/11	9	14.09	9	14.11	14.30	0	457	0.01%
2022/05/10	2	14.15	0	0.00	14.10	2	456	0.44%
2022/05/09	6.1	14.20	7	14.85	14.05	-0.9	457	-0.19%
2022/05/06	5	15.00	0	0.00	15.10	5	445	1.12%
2022/05/05	1	15.05	0	0.00	15.10	1	443	0.23%
2022/05/03	2.1	15.11	0	0.00	15.10	2.1	453	0.46%
2022/04/28	0	0.00	2	15.30	15.30	-2	461	-0.43%
2022/04/25	1	15.60	0	0.00	15.55	1	509	0.20%
2022/04/22	4	15.91	0	0.00	15.95	4	523	0.76%
2022/04/21	0	0.00	1	15.90	15.80	-1	523	-0.19%
2022/04/20	2	15.85	4	15.80	15.80	-2	521	-0.38%
2022/04/19	0	15.68	6	15.70	15.70	-6	516	-1.16%
2022/04/15	5	15.51	0	0.00	15.55	5	523	0.96%
2022/04/14	2	15.60	1	15.70	15.65	1	523	0.19%
2022/04/13	1	15.50	9	15.53	15.50	-8	522	-1.53%
2022/04/12	1	15.45	0	0.00	15.50	1	518	0.19%
2022/04/11	0	0.00	10	15.92	15.65	-10	513	-1.95%
2022/04/08	0	0.00	1	15.35	15.30	-1	492	-0.20%
2022/04/07	2.1	15.18	17	15.15	15.20	-14.9	490	-3.04%
2022/04/06	1	15.25	3	15.28	15.35	-2	488	-0.41%
2022/04/01	0	0.00	1	15.30	15.25	-1	485	-0.21%
2022/03/29	1	15.35	2	15.40	15.35	-1	481	-0.21%
2022/03/28	1	15.20	2	15.30	15.35	-1	484	-0.21%
2022/03/25	1	15.45	0	0.00	15.35	1	485	0.21%
2022/03/24	2.1	15.33	10	15.30	15.30	-7.9	494	-1.60%
2022/03/22	3	15.35	0	0.00	15.40	3	489	0.61%
2022/03/18	0	0.00	0	15.35	15.35	0	488	0.00%
2022/03/16	0	0.00	5	15.13	15.05	-5	480	-1.04%
2022/03/15	1	15.05	0	0.00	15.10	1	473	0.21%
2022/03/14	2	15.30	1	15.35	15.30	1	464	0.22%
2022/03/11	0	0.00	4	15.25	15.25	-4	461	-0.87%
2022/03/10	1.1	15.26	0	0.00	15.35	1.1	462	0.23%
2022/03/09	4	15.13	0	0.00	15.20	4	459	0.87%
2022/03/08	0.1	15.25	0	0.00	15.15	0.1	451	0.02%
2022/03/07	5	15.42	0	0.00	15.35	5	436	1.15%
2022/03/04	0	15.85	0	0.00	15.70	0	428	0.00%
2022/02/25	0	0.00	80	15.69	15.75	-80	432	-18.48%
2022/02/23	1	15.95	0	0.00	16.00	1	421	0.24%
2022/02/22	0	0.00	21	16.00	16.10	-21	420	-5.00%
2022/02/21	1	16.25	0	0.00	16.25	1	418	0.24%
2022/02/18	11	16.10	2	16.00	16.15	9	417	2.16%
2022/02/16	4	15.98	2	16.00	15.95	2	419	0.48%
2022/02/14	1	16.00	0	0.00	16.00	1	409	0.24%
2022/02/10	2	16.20	1.4	16.25	16.40	0.6	406	0.14%
2022/02/09	3	16.35	0	0.00	16.35	3	399	0.75%
2022/02/08	5	16.50	5	16.60	16.65	0	396	0.00%
2022/01/26	1	15.85	1	15.85	15.85	0	388	0.00%
2022/01/25	5	15.86	0	0.00	15.85	5	388	1.29%
2022/01/24	0.1	16.17	16	15.97	16.20	-15.9	379	-4.19%
2022/01/21	2	16.23	0	0.00	16.30	2	373	0.54%
2022/01/19	1	16.50	0	0.00	16.65	1	363	0.28%
2022/01/18	13	16.72	6.2	16.64	16.70	6.8	355	1.91%
2022/01/17	9	16.23	6.1	16.22	16.25	2.9	317	0.91%
2022/01/14	40	15.72	0	0.00	15.75	40	302	13.23%
2022/01/13	1	15.90	0	0.00	15.90	1	336	0.30%
2022/01/12	0	0.00	1.2	15.94	15.90	-1.2	339	-0.35%
2022/01/11	1	15.90	7	15.92	15.85	-6	342	-1.75%
2022/01/10	0	0.00	5	15.86	15.95	-5	343	-1.45%
2022/01/07	4	15.81	17	15.87	15.70	-13	337	-3.85%
2022/01/06	1	15.65	0	0.00	15.60	1	340	0.29%
2022/01/05	15	15.68	0	0.00	15.65	15	347	4.32%
2021/12/30	2	15.75	0	0.00	15.70	2	357	0.56%
2021/12/29	1	15.80	5	15.80	15.85	-4	357	-1.12%
2021/12/27	0	0.00	2	15.78	15.75	-2	357	-0.56%
2021/12/24	1	15.70	2	15.70	15.80	-1	365	-0.27%
2021/12/23	25	15.55	4.2	15.63	15.75	20.8	376	5.53%
2021/12/22	6	15.54	1	15.55	15.55	5	373	1.34%
2021/12/21	25	15.50	67	15.50	15.50	-42	371	-11.29%
2021/12/20	0	0.00	12	15.53	15.75	-12	370	-3.23%
2021/12/16	0.1	15.35	0	0.00	15.30	0.1	358	0.03%
2021/12/14	0	0.00	2	15.35	15.35	-2	361	-0.55%
2021/12/13	0.1	15.50	5	15.50	15.45	-4.9	362	-1.36%
2021/12/10	0	15.45	0	0.00	15.45	0	363	0.01%
2021/12/09	0	0.00	1	15.45	15.35	-1	365	-0.27%
2021/12/08	1	15.35	0	0.00	15.35	1	368	0.27%
2021/12/07	15	15.28	1	15.35	15.30	14	367	3.81%
2021/12/06	1	15.20	0	0.00	15.20	1	366	0.27%
2021/12/03	23	15.28	0	0.00	15.30	23	367	6.26%
2021/12/02	6	15.26	0	0.00	15.30	6	366	1.64%
2021/11/30	0	0.00	4	15.35	15.20	-4	373	-1.07%
2021/11/29	6.1	15.15	5	15.27	15.25	1.1	371	0.29%
2021/11/26	3.1	15.58	2	15.50	15.55	1.1	369	0.29%
2021/11/24	5.2	15.75	0	0.00	15.80	5.2	371	1.39%
2021/11/23	0.1	15.95	0.1	15.95	15.80	0	370	0.00%
2021/11/22	1	15.85	1	15.95	16.00	0	368	0.00%
2021/11/19	0	0.00	2	15.90	16.05	-2	367	-0.54%
2021/11/18	2.1	16.05	3	16.05	16.05	-1	368	-0.26%
2021/11/17	0	0.00	30	16.15	16.15	-30	374	-8.00%
2021/11/16	0	16.05	2	16.03	16.10	-2	378	-0.53%
2021/11/12	1	15.80	0	0.00	15.90	1	392	0.26%
2021/11/11	8	15.85	0	0.00	15.80	8	395	2.02%
2021/11/10	1	15.85	1.2	15.93	15.70	-0.2	408	-0.05%
2021/11/09	1.1	15.65	0	0.00	15.80	1.1	410	0.26%
2021/11/08	13	15.77	7	15.75	15.80	6	416	1.44%
2021/11/05	9	15.61	0	0.00	15.80	9	428	2.10%
2021/11/04	0.1	15.60	0	0.00	15.45	0.1	432	0.02%
2021/11/03	11	15.44	0	0.00	15.40	11	434	2.53%
2021/10/28	0	0.00	1	15.30	15.35	-1	445	-0.22%
2021/10/27	34	15.32	2	15.35	15.35	32	447	7.15%
2021/10/26	0	0.00	5	15.40	15.20	-5	452	-1.11%
2021/10/25	21.1	15.25	0	0.00	15.25	21.1	454	4.64%
2021/10/22	2.2	15.31	0	0.00	15.35	2.2	463	0.47%
2021/10/21	17	15.07	5	15.50	15.60	12	471	2.54%
2021/10/20	2	15.28	0	15.40	15.35	2	445	0.45%
2021/10/19	3	15.32	0	0.00	15.45	3	491	0.62%
2021/10/18	2	15.25	0	0.00	15.40	2	500	0.40%
2021/10/14	3.1	15.14	6	15.10	15.20	-2.9	520	-0.56%
2021/10/13	5	15.16	10	15.20	15.10	-5	522	-0.96%
2021/10/12	10	15.29	23.2	15.35	15.30	-13.2	515	-2.56%
2021/10/08	2.1	15.75	2	15.75	15.70	0.1	506	0.02%
2021/10/07	3	15.70	7	15.80	15.70	-4	520	-0.77%
2021/10/06	4	15.78	0	0.00	15.65	4	533	0.75%
2021/10/05	6	15.73	0	0.00	15.80	6	544	1.10%
2021/10/04	1	15.80	0	0.00	15.85	1	549	0.18%
2021/10/01	1	15.95	0	0.00	15.95	1	553	0.18%
2021/09/30	11	16.54	4.1	16.47	16.40	6.9	555	1.24%
2021/09/29	0.1	16.40	2	16.30	16.35	-1.9	552	-0.34%
2021/09/27	0	0.00	1	16.35	16.30	-1	586	-0.17%
2021/09/24	2	16.10	0	0.00	16.05	2	603	0.33%
2021/09/22	2	15.95	1	15.90	16.00	1	647	0.15%
2021/09/16	1	16.15	0	0.00	16.10	1	686	0.15%
2021/09/15	4	16.09	0	0.00	16.20	4	690	0.58%
2021/09/14	10	16.30	0	0.00	16.10	10	693	1.44%
2021/09/13	0	0.00	2	16.25	16.30	-2	701	-0.29%
2021/09/10	2	16.13	0	0.00	16.15	2	709	0.28%
2021/09/09	6.1	16.01	0.2	16.15	16.00	5.9	717	0.82%
2021/09/08	1	16.00	10	16.00	16.05	-9	723	-1.24%
2021/09/06	5	16.08	131	16.10	16.05	-126	737	-17.07%	大賣/鉅額交易
2021/09/03	4	16.26	5	16.25	16.25	-1	736	-0.13%
2021/09/02	8	16.43	0	0.00	16.40	8	734	1.09%
2021/09/01	1	16.50	0	0.00	16.60	1	743	0.13%
2021/08/31	8	16.48	0	0.00	16.55	8	750	1.07%
2021/08/30	4	16.64	0	16.70	16.65	4	756	0.53%
2021/08/27	0	0.00	2	16.80	16.75	-2	764	-0.26%
2021/08/26	2	16.40	0	0.00	16.45	2	784	0.25%
2021/08/25	14	16.33	1	16.30	16.40	13	789	1.65%
2021/08/24	17	16.17	0	0.00	16.15	17	791	2.15%
2021/08/23	4	16.06	0	0.00	16.00	4	793	0.50%
2021/08/20	114	16.00	1	15.95	15.95	113	790	14.30%	大買/鉅額交易
2021/08/19	8	16.14	28	16.05	16.20	-20	786	-2.54%
2021/08/18	7	16.18	11	16.08	16.40	-4	783	-0.51%
2021/08/17	2	16.48	4	16.53	16.60	-2	782	-0.26%
2021/08/16	26.3	16.49	13	16.62	16.60	13.3	789	1.68%
2021/08/13	14	16.99	6	17.03	17.05	8	784	1.02%
2021/08/12	23.1	17.19	19	17.17	17.20	4.1	787	0.52%
2021/08/11	92	17.22	10	17.20	17.20	82	787	10.41%
2021/08/10	3	17.47	10	18.00	17.40	-7	789	-0.89%
2021/08/09	8	17.70	10	17.68	17.55	-2	817	-0.24%
2021/08/06	1	17.70	0	0.00	17.70	1	828	0.12%
2021/08/05	1	17.80	1.1	17.71	17.75	-0.1	856	-0.01%
2021/08/04	10	17.95	0	0.00	17.85	10	922	1.08%
2021/08/03	3	17.67	12	17.69	18.10	-9	1,013	-0.89%
2021/07/30	7	17.84	0	0.00	17.75	7	1,100	0.64%
2021/07/29	21	17.89	6	17.92	18.00	15	1,117	1.34%
2021/07/28	17	17.80	0	0.00	17.95	17	1,122	1.51%
2021/07/27	0	0.00	36	18.17	18.20	-36	1,266	-2.84%
2021/07/26	21	18.16	2	18.05	18.10	19	1,311	1.45%
2021/07/23	85	18.09	45	17.94	18.20	40	1,322	3.02%
2021/07/22	17	17.18	18	17.33	17.15	-1	1,306	-0.08%
2021/07/21	13	17.38	9	17.33	17.25	4	1,304	0.31%
2021/07/20	0	0.00	22	17.72	17.55	-22	1,301	-1.69%
2021/07/19	14	17.85	21	17.87	17.90	-7	1,315	-0.53%
2021/07/16	17	17.91	0	0.00	17.95	17	1,440	1.18%
2021/07/15	0	17.70	9	17.85	18.00	-9	1,478	-0.61%
2021/07/14	4	17.73	12.2	17.84	17.65	-8.2	1,494	-0.55%
2021/07/13	19	18.14	1	18.10	18.00	18	1,510	1.19%
2021/07/12	19	18.30	7.2	18.18	18.30	11.9	1,502	0.79%
2021/07/09	6	18.05	0	0.00	18.15	6	1,497	0.40%
2021/07/08	10	18.13	12	18.10	18.20	-2	1,501	-0.13%
2021/07/07	1.3	18.18	2	18.15	18.20	-0.7	1,509	-0.05%
2021/07/06	3	18.15	0	0.00	18.15	3	1,545	0.19%
2021/07/05	17	18.59	6	18.35	18.25	11	1,540	0.71%
2021/07/02	4	18.69	0	0.00	18.40	4	1,546	0.26%
2021/07/01	9	18.32	31.1	18.37	18.30	-22.1	1,528	-1.45%
2021/06/30	16	18.32	19.2	18.24	18.40	-3.2	1,514	-0.21%
2021/06/29	5	18.13	3	18.03	17.90	2	1,492	0.13%
2021/06/28	5	17.98	13	17.99	18.15	-8	1,481	-0.54%
2021/06/25	3	17.48	6	17.40	17.40	-3	1,456	-0.21%
2021/06/24	0	0.00	2	17.30	17.35	-2	1,450	-0.14%
2021/06/23	5	17.22	4	17.23	17.20	1	1,453	0.07%
2021/06/22	4	17.15	1	17.20	17.25	3	1,454	0.21%
2021/06/21	17	17.22	1	17.25	17.10	16	1,454	1.10%
2021/06/18	5	17.33	2	17.40	17.40	3	1,447	0.21%
2021/06/17	1	17.25	3	17.25	17.35	-2	1,447	-0.14%
2021/06/16	8	17.30	0	0.00	17.25	8	1,451	0.55%
2021/06/15	7	17.31	0	0.00	17.40	7	1,448	0.48%
2021/06/11	1	17.50	2	17.60	17.45	-1	1,446	-0.07%
2021/06/10	3	17.42	3	17.52	17.65	0	1,473	0.00%
2021/06/09	4	17.43	20	17.60	17.40	-16	1,472	-1.09%
2021/06/08	35	17.95	5	17.75	17.75	30	1,466	2.05%
2021/06/07	11	17.79	5.2	17.89	17.85	5.8	1,465	0.40%
2021/06/04	8	17.98	1	18.10	17.85	7	1,461	0.48%
2021/06/03	16.3	17.95	11	17.80	17.90	5.3	1,452	0.36%
2021/06/02	4.2	17.33	8	17.46	17.35	-3.8	1,431	-0.27%
2021/06/01	6	17.27	0	0.00	17.30	6	1,431	0.42%
2021/05/31	11	17.30	5	17.25	17.25	6	1,429	0.42%
2021/05/28	6	17.30	27	17.27	17.30	-21	1,425	-1.47%
2021/05/27	1	17.25	1	17.25	17.20	0	1,425	0.00%
2021/05/26	10	17.44	1	17.40	17.45	9	1,427	0.63%
2021/05/25	13	17.62	9	17.66	17.35	4	1,431	0.28%
2021/05/24	7	17.27	4	17.39	17.40	3	1,428	0.21%
2021/05/21	16	16.59	8	16.53	16.85	8	1,421	0.56%
2021/05/20	7.2	16.29	6	16.33	16.30	1.2	1,418	0.08%
2021/05/19	1.2	16.55	3	16.42	16.50	-1.8	1,423	-0.13%
2021/05/18	10	16.30	6.3	16.12	16.65	3.7	1,419	0.26%
2021/05/17	25.2	15.76	25	16.23	15.35	0.2	1,406	0.01%
2021/05/14	31	17.24	1	17.00	17.00	30	1,371	2.19%
2021/05/13	35	16.82	11	17.02	16.95	24	1,357	1.77%
2021/05/12	35	17.44	17.3	17.64	17.30	17.7	1,328	1.33%
2021/05/11	42	18.91	54	18.84	18.45	-12	1,263	-0.95%
2021/05/10	50.2	18.95	34.1	19.03	19.00	16.1	1,169	1.37%
2021/05/07	18	18.28	29	18.29	18.40	-11	1,097	-1.00%
2021/05/06	12	18.18	8.1	18.26	18.05	3.9	1,079	0.36%
2021/05/05	3	18.10	8	18.14	18.05	-5	1,062	-0.47%
2021/05/04	181	18.99	189.1	18.95	17.95	-8.1	1,054	-0.77%	大買/大賣/
2021/05/03	13	18.32	18	18.18	18.35	-5	905	-0.55%
2021/04/29	0	0.00	10	18.31	18.15	-10	856	-1.17%
2021/04/28	10	18.24	16	18.27	18.40	-6	837	-0.72%
2021/04/27	1	17.90	2	18.00	17.95	-1	814	-0.12%
2021/04/26	69	17.98	8	17.99	17.95	61	806	7.57%
2021/04/23	27	17.97	2.1	18.00	18.05	24.9	795	3.13%
2021/04/22	16	18.35	97	18.17	18.30	-81	777	-10.42%
2021/04/21	3	17.87	6.1	18.17	17.95	-3.1	648	-0.48%
2021/04/20	5.1	17.85	1	18.15	17.85	4.1	610	0.66%
2021/04/19	24	17.61	4.1	17.61	17.85	19.9	594	3.34%
2021/04/16	2	17.50	0	0.00	17.50	2	566	0.35%
2021/04/15	6	17.44	0	0.00	17.45	6	562	1.07%
2021/04/14	7	17.42	0	0.00	17.40	7	556	1.26%
2021/04/13	21	17.78	2.5	17.88	17.65	18.5	551	3.35%
2021/04/12	14	17.54	11.2	17.46	17.85	2.8	547	0.51%
2021/04/09	12	17.66	0	0.00	17.65	12	503	2.38%
2021/04/08	7	17.85	2	17.80	17.80	5	502	1.00%
2021/04/07	15	17.36	20	17.36	17.45	-5	490	-1.02%
2021/04/06	6	17.36	1	17.45	17.30	5	488	1.02%
2021/04/01	9	17.38	0.4	17.35	17.40	8.6	483	1.78%
2021/03/31	4	17.44	0	0.00	17.45	4	483	0.83%
2021/03/30	1	17.70	0.1	17.55	17.55	0.9	484	0.19%
2021/03/26	2	17.85	0	0.00	17.85	2	476	0.42%
2021/03/24	4	17.24	2	17.35	17.40	2	468	0.43%
2021/03/23	3	17.47	0.1	17.40	17.45	2.9	464	0.63%
2021/03/22	33	17.46	12	17.40	17.55	21	464	4.52%
2021/03/19	6	17.48	3	17.45	17.50	3	459	0.65%
2021/03/18	2	17.78	0	0.00	17.75	2	451	0.44%
2021/03/17	5	18.00	4.5	17.98	17.85	0.5	453	0.11%
2021/03/16	11	17.92	39.3	17.87	17.85	-28.3	456	-6.20%
2021/03/15	5	18.40	1	18.40	18.40	4	430	0.93%
2021/03/12	2	18.43	2.6	18.46	18.45	-0.6	433	-0.14%
2021/03/11	2	18.60	5.2	18.60	18.60	-3.2	438	-0.73%
2021/03/10	11	18.21	0	0.00	18.35	11	433	2.54%
2021/03/05	3	18.00	0	0.00	18.05	3	449	0.67%
2021/03/04	7	18.06	0	0.00	18.20	7	455	1.54%
2021/03/02	2	18.38	0	0.00	18.15	2	499	0.40%
2021/02/26	4	18.48	5	18.51	18.55	-1	505	-0.20%
2021/02/25	3	18.57	7	18.72	18.75	-4	501	-0.80%
2021/02/24	9.1	18.48	1	18.55	18.40	8.1	496	1.62%
2021/02/23	12.5	18.26	2	18.28	18.35	10.5	489	2.14%
2021/02/22	6.1	18.20	0.1	18.15	18.25	6.1	487	1.25%
2021/02/19	9.1	18.04	9.2	18.18	18.20	-0.1	482	-0.02%
2021/02/18	0.4	17.47	0	0.00	17.60	0.4	473	0.08%
2021/02/17	0.2	17.10	0	0.00	17.30	0.2	474	0.04%
2021/02/05	0	0.00	2	17.10	17.00	-2	471	-0.42%
2021/02/03	1	17.10	0	0.00	17.00	1	474	0.21%
2021/02/02	3.1	17.03	11	16.90	17.00	-7.9	478	-1.65%
2021/02/01	3	16.95	10	17.00	17.00	-7	480	-1.46%
2021/01/29	0	0.00	10	17.05	17.10	-10	479	-2.09%
2021/01/27	5	17.35	0	0.00	17.50	5	478	1.04%
2021/01/26	4.1	17.07	1	17.15	17.05	3.1	472	0.66%
2021/01/25	1.2	17.14	3	17.08	17.15	-1.8	469	-0.38%
2021/01/22	6	17.19	0	0.00	17.15	6	465	1.29%
2021/01/21	0	0.00	8	17.41	17.35	-8	460	-1.74%
2021/01/20	4.3	17.45	0	0.00	17.45	4.3	458	0.94%
2021/01/19	2.1	17.80	0	0.00	17.85	2.1	451	0.47%
2021/01/18	9.2	17.82	0	0.00	17.80	9.2	454	2.02%
2021/01/15	3	18.00	6	18.01	17.95	-3	461	-0.65%
2021/01/14	2	18.05	0	0.00	18.10	2	487	0.41%
2021/01/13	2.3	18.17	7	18.19	18.20	-4.7	484	-0.97%
2021/01/12	0	0.00	1	18.15	18.15	-1	482	-0.21%
2021/01/11	0.2	18.30	5	18.40	18.30	-4.8	481	-0.99%
2021/01/08	0.6	18.10	1	18.30	18.45	-0.4	483	-0.09%
2021/01/07	3.3	18.30	0	0.00	18.45	3.3	479	0.69%
2021/01/06	1.4	18.43	0	0.00	18.35	1.4	476	0.29%
2021/01/05	0.3	18.70	0	0.00	18.70	0.3	469	0.06%
2021/01/04	0.3	18.50	1	18.55	18.50	-0.7	456	-0.15%
2020/12/31	1	18.55	0	0.00	18.60	1	453	0.22%
2020/12/25	1	18.60	0.3	18.50	18.60	0.7	439	0.16%
2020/12/24	0	0.00	1	18.40	18.50	-1	438	-0.23%
2020/12/23	10	18.05	3	18.10	18.05	7	436	1.60%
2020/12/22	4	18.05	0	0.00	18.05	4	438	0.91%
2020/12/21	0	0.00	0.3	18.10	18.20	-0.3	440	-0.07%
2020/12/18	1	18.30	7	18.38	18.15	-6	441	-1.36%
2020/12/17	4	18.10	4	18.15	18.10	0	439	0.00%
2020/12/16	0	0.00	0	18.35	18.25	0	440	-0.01%
2020/12/15	1	18.40	16	18.31	18.25	-15	437	-3.43%
2020/12/10	2	18.55	2	18.70	18.55	0	435	0.00%
2020/12/09	3	18.85	8	18.96	18.90	-5	429	-1.16%
2020/12/07	10	18.85	0	0.00	19.00	10	428	2.33%
2020/12/04	0	0.00	1	19.05	19.10	-1	422	-0.24%
2020/12/03	28	19.23	7	19.35	19.10	21	419	5.00%
2020/12/02	3	18.78	4.3	18.80	18.85	-1.3	407	-0.32%
2020/12/01	4	19.03	1	19.00	18.95	3	408	0.74%
2020/11/30	6	19.08	12	19.00	19.00	-6	410	-1.46%
2020/11/27	5	19.63	13	19.54	19.15	-8	404	-1.98%
2020/11/26	3.1	18.82	8	19.14	19.35	-4.9	380	-1.30%
2020/11/25	5	18.64	5	18.68	18.70	0	358	0.00%
2020/11/24	1	18.35	0	0.00	18.35	1	351	0.28%
2020/11/23	3	18.37	0	0.00	18.35	3	352	0.85%
2020/11/19	2	18.30	1	18.35	18.35	1	349	0.29%
2020/11/18	1	18.45	0	18.30	18.50	1	354	0.28%
2020/11/17	11	18.30	0	0.00	18.30	11	356	3.08%
2020/11/16	2	18.40	0	0.00	18.40	2	368	0.54%
2020/11/12	0	0.00	2	18.75	18.80	-2	386	-0.52%
2020/11/11	2	18.70	10	18.75	18.80	-8	410	-1.95%
2020/11/10	7	18.55	0	0.00	18.70	7	415	1.68%
2020/11/05	2	18.18	0	0.00	18.55	2	408	0.49%
2020/11/02	2	18.00	0	0.00	18.05	2	415	0.48%
2020/10/30	2	18.23	0	0.00	18.15	2	416	0.48%
2020/10/29	1	18.20	3	18.38	18.35	-2	418	-0.48%
2020/10/28	1	18.85	0	0.00	18.55	1	421	0.24%
2020/10/27	1	18.90	5	18.98	18.90	-4	424	-0.94%
2020/10/26	0	0.00	5	19.06	19.00	-5	427	-1.17%
2020/10/23	2	18.88	7	18.94	19.00	-5	425	-1.17%
2020/10/22	0	0.00	44	18.44	19.05	-44	433	-10.16%
2020/10/21	3	17.85	0	0.00	18.00	3	412	0.73%
2020/09/30	1	17.50	0	0.00	17.50	1	532	0.19%
2020/09/29	3	17.52	0	0.00	17.55	3	575	0.52%
2020/09/28	2	17.53	1	17.55	17.55	1	588	0.17%
2020/09/25	1	17.60	2	17.60	17.65	-1	607	-0.16%
2020/09/24	6	17.69	3	17.75	17.65	3	621	0.48%
2020/09/23	5	17.85	30	17.94	17.90	-25	629	-3.97%
2020/09/22	0	0.00	0.2	18.15	18.05	-0.2	632	-0.03%
2020/09/21	1	18.35	2	18.45	18.35	-1	633	-0.16%
2020/09/17	0	0.00	2	18.30	18.30	-2	639	-0.31%
2020/09/15	1	17.85	0	0.00	17.85	1	650	0.15%
2020/09/14	3	17.70	0	0.00	17.90	3	650	0.46%
2020/09/11	3	17.87	0	0.00	17.85	3	653	0.46%
2020/09/07	0	0.00	2.3	18.04	17.95	-2.3	690	-0.33%
2020/09/04	1	17.80	10	17.83	17.90	-9	718	-1.25%
2020/09/03	8.1	18.00	2	18.00	18.00	6.1	723	0.84%
2020/09/02	2	18.15	0	0.00	18.15	2	742	0.27%
2020/08/31	4	18.23	0	0.00	18.40	4	793	0.50%
2020/08/28	0.3	18.35	3	18.20	18.35	-2.8	804	-0.34%
2020/08/27	3	18.08	0	0.00	18.00	3	819	0.37%
2020/08/26	4	18.20	1	18.25	18.20	3	827	0.36%
2020/08/25	2	18.20	4	18.33	18.15	-2	842	-0.24%
2020/08/24	1	17.80	0	0.00	18.20	1	848	0.12%
2020/08/21	1	18.05	0.1	18.10	18.05	0.9	863	0.10%
2020/08/20	8	17.83	8	17.93	18.05	0	891	0.00%
2020/08/19	6	18.93	0	0.00	18.60	6	986	0.61%
2020/08/18	9	19.05	0	0.00	18.95	9	1,017	0.88%
2020/08/17	2	19.10	13.1	18.47	19.25	-11.1	1,028	-1.08%
2020/08/14	11	17.95	2	17.90	18.20	9	1,018	0.88%
2020/08/10	3	17.88	0	0.00	17.90	3	1,032	0.29%
2020/08/07	1	18.00	0	0.00	18.00	1	1,043	0.10%
2020/08/05	2	18.13	0	0.00	18.10	2	1,061	0.19%
2020/08/04	11	18.08	18	18.10	18.10	-7	1,082	-0.65%
2020/08/03	6	18.00	0	0.00	18.00	6	1,091	0.55%
2020/07/30	8	18.01	10	17.90	18.00	-2	1,131	-0.18%
2020/07/29	11	17.83	7	17.68	17.85	4	1,149	0.35%
2020/07/28	3	17.40	7	17.67	17.30	-4	1,172	-0.34%
2020/07/27	14	18.03	4	17.93	17.90	10	1,189	0.84%
2020/07/24	4	18.51	0	0.00	18.40	4	1,204	0.33%
2020/07/23	12	18.75	14	18.74	18.75	-2	1,219	-0.16%
2020/07/21	2	18.80	0	0.00	18.80	2	1,244	0.16%
2020/07/20	3	18.80	14	18.80	18.80	-11	1,244	-0.88%
2020/07/17	1	19.00	0	0.00	18.95	1	1,255	0.08%
2020/07/16	8	19.35	16	19.28	19.35	-8	1,274	-0.63%
2020/07/15	8	18.97	2	19.00	19.00	6	1,277	0.47%
2020/07/14	10	19.00	0	0.00	18.90	10	1,299	0.77%
2020/07/13	13	19.08	1	19.10	19.15	12	1,312	0.91%
2020/07/10	25	19.35	10	19.39	19.30	15	1,320	1.14%
2020/07/09	47	20.04	18	20.01	20.00	29	1,328	2.18%
2020/07/08	2	21.50	57	21.52	21.65	-55	1,309	-4.20%
2020/07/07	6	21.45	1	21.40	21.40	5	1,283	0.39%
2020/07/06	19	21.41	5	21.42	21.50	14	1,281	1.09%
2020/07/03	3	21.43	9	21.40	21.40	-6	1,276	-0.47%
2020/07/02	2	21.40	0	0.00	21.40	2	1,283	0.16%
2020/06/30	0	0.00	2	21.30	21.30	-2	1,285	-0.16%
2020/06/29	4	21.08	2	21.20	21.25	2	1,299	0.15%
2020/06/24	0	0.00	3	21.48	21.45	-3	1,304	-0.23%
2020/06/23	2	21.35	0	0.00	21.40	2	1,316	0.15%
2020/06/22	13	21.59	3	21.63	21.65	10	1,316	0.76%
2020/06/19	1	21.30	0	0.00	21.35	1	1,325	0.08%
2020/06/18	1	21.50	0	0.00	21.45	1	1,335	0.07%
2020/06/17	4	21.58	22	21.48	21.45	-18	1,345	-1.34%
2020/06/16	0	0.00	3	21.12	21.15	-3	1,350	-0.22%
2020/06/15	8	20.74	5	20.65	20.70	3	1,375	0.22%
2020/06/12	4	20.29	8	20.50	20.70	-4	1,385	-0.29%
2020/06/11	38.1	21.12	16	21.02	21.00	22.1	1,396	1.58%
2020/06/10	29	21.69	2	21.70	21.65	27	1,391	1.94%
2020/06/09	6	21.94	12	21.92	21.90	-6	1,421	-0.42%
2020/06/08	46	21.71	3	21.65	21.75	43	1,435	3.00%
2020/06/05	30	21.92	11	22.00	21.85	19	1,422	1.34%
2020/06/03	4	21.45	32	21.47	21.45	-28	1,412	-1.98%
2020/06/02	7	21.41	8	21.53	21.40	-1	1,396	-0.07%
2020/06/01	10	21.35	32	21.51	21.60	-22	1,388	-1.58%
2020/05/29	3	21.22	10	21.20	21.25	-7	1,376	-0.51%
2020/05/28	21	21.58	4	21.51	21.35	17	1,371	1.24%
2020/05/27	11	21.79	2	21.75	21.65	9	1,360	0.66%
2020/05/26	37.5	22.02	68	22.17	22.20	-30.5	1,344	-2.27%
2020/05/25	36	21.18	88	21.36	21.90	-52	1,237	-4.20%
2020/05/22	17	21.16	6	21.04	20.85	11	1,206	0.91%
2020/05/21	2	20.75	12	20.80	20.95	-10	1,196	-0.84%
2020/05/19	1	20.50	1	20.45	20.60	0	1,200	0.00%
2020/05/18	0	0.00	1	20.35	20.25	-1	1,214	-0.08%
2020/05/15	6	20.23	2	20.25	20.25	4	1,217	0.33%
2020/05/14	3	20.45	0	0.00	20.35	3	1,218	0.25%
2020/05/13	5	20.67	4	20.78	20.85	1	1,213	0.08%
2020/05/12	5	20.29	0	0.00	20.35	5	1,209	0.41%
2020/05/11	10	20.51	10	20.35	20.60	0	1,211	0.00%
2020/05/08	27	20.75	0	0.00	20.75	27	1,196	2.26%
2020/05/07	19	20.59	4	20.66	20.70	15	1,199	1.25%
2020/05/06	47	21.08	15	21.11	21.10	32	1,193	2.68%
2020/05/05	10	20.75	1	21.05	21.00	9	1,179	0.76%
2020/05/04	25	20.77	17	20.86	20.90	8	1,168	0.68%
2020/04/30	19	21.12	21	21.00	21.30	-2	1,152	-0.17%
2020/04/29	8	20.33	4	20.40	20.45	4	1,151	0.35%
2020/04/28	25	20.07	18	20.00	20.10	7	1,148	0.61%
2020/04/27	16	19.74	12	19.62	19.80	4	1,194	0.33%
2020/04/24	6	19.18	1	19.10	19.30	5	1,186	0.42%
2020/04/23	0	0.00	6	19.40	19.20	-6	1,222	-0.49%
2020/04/22	13	18.83	5	18.66	19.15	8	1,305	0.61%
2020/04/21	21	19.32	16	19.48	19.10	5	1,299	0.38%
2020/04/20	17	19.33	6	19.31	19.30	11	1,284	0.86%
2020/04/17	22	19.85	51	19.91	19.70	-29	1,279	-2.27%
2020/04/16	9	19.71	2	19.85	19.80	7	1,261	0.55%
2020/04/15	26	20.02	6	20.05	20.20	20	1,247	1.60%
2020/04/14	4	19.73	2	19.30	19.70	2	1,239	0.16%
2020/04/13	7	18.82	0	0.00	18.80	7	1,250	0.56%
2020/04/10	4	18.60	10	18.70	18.65	-6	1,242	-0.48%
2020/04/09	4	18.80	0	0.00	18.75	4	1,235	0.32%
2020/04/08	0	0.00	1	18.60	18.75	-1	1,225	-0.08%
2020/04/07	11	18.23	2	18.13	18.25	9	1,216	0.74%
2020/04/06	2	17.10	1.2	17.10	17.10	0.8	1,201	0.07%
2020/04/01	1	16.80	2	16.85	16.95	-1	1,200	-0.08%
2020/03/31	2	16.68	0	0.00	16.60	2	1,195	0.17%
2020/03/30	5	16.49	0	0.00	16.70	5	1,182	0.42%
2020/03/27	7	17.35	1	17.35	17.05	6	1,173	0.51%
2020/03/26	0	0.00	5	17.41	17.20	-5	1,168	-0.43%
2020/03/25	8	17.24	1	17.35	17.20	7	1,171	0.60%
2020/03/24	7	16.01	6	16.00	16.00	1	1,159	0.09%
2020/03/23	11	15.40	4	15.59	15.60	7	1,155	0.61%
2020/03/20	17	16.79	19	16.79	16.65	-2	1,149	-0.17%
2020/03/19	5.6	16.05	21	16.23	15.95	-15.4	1,149	-1.34%
2020/03/18	7	17.91	0	0.00	17.70	7	1,124	0.62%
2020/03/17	4	18.18	23.3	18.23	18.05	-19.3	1,138	-1.70%
2020/03/16	8	19.58	8	19.34	19.05	0	1,134	0.00%
2020/03/13	6	19.06	30	19.03	19.45	-24	1,115	-2.15%
2020/03/12	16	21.25	28	21.07	20.85	-12	1,091	-1.10%
2020/03/10	24	21.76	10	21.79	22.10	14	1,111	1.26%
2020/03/09	28	22.69	0	0.00	22.35	28	1,103	2.54%
2020/03/06	1	23.10	0	0.00	23.10	1	1,088	0.09%
2020/03/05	2	23.20	3	23.40	23.30	-1	1,103	-0.09%
2020/03/04	2	23.05	1	23.00	23.00	1	1,124	0.09%
2020/03/03	7	23.17	0	0.00	23.20	7	1,132	0.62%
2020/03/02	4	22.75	5	22.50	23.00	-1	1,143	-0.09%
2020/02/27	3	23.15	0	0.00	23.05	3	1,167	0.26%
2020/02/26	3	23.28	1	23.30	23.30	2	1,167	0.17%
2020/02/25	4	22.98	2.4	23.27	23.40	1.6	1,185	0.13%
2020/02/24	8	23.34	7	23.39	23.30	1	1,205	0.08%
2020/02/21	4	23.71	2	23.83	23.65	2	1,223	0.16%
2020/02/20	6	23.96	1	24.20	23.95	5	1,246	0.40%
2020/02/19	2	24.15	10	24.00	24.10	-8	1,256	-0.64%
2020/02/18	4	23.39	0	0.00	23.25	4	1,273	0.31%
2020/02/14	1	23.55	1	23.57	23.55	0	1,628	0.00%
2020/02/13	2	23.53	21	23.56	23.55	-19	1,836	-1.03%
2020/02/12	11	23.50	0	0.00	23.50	11	1,855	0.59%
2020/02/11	6	23.61	1	23.70	23.60	5	1,899	0.26%
2020/02/10	7	23.27	2	23.40	23.35	5	1,927	0.26%
2020/02/07	1	23.95	0	0.00	23.90	1	1,970	0.05%
2020/02/06	2	24.15	4	24.23	24.20	-2	2,090	-0.10%
2020/02/05	27	24.11	0	0.00	23.95	27	2,114	1.28%
2020/02/04	14	24.00	14	23.99	24.10	0	2,117	0.00%
2020/02/03	10.6	23.52	1	23.10	23.45	9.6	2,133	0.45%
2020/01/31	23	24.67	4	24.49	24.45	19	2,114	0.90%
2020/01/30	22	24.73	22.2	24.66	24.35	-0.2	2,134	-0.01%
2020/01/20	2.1	26.79	8	26.90	26.80	-5.9	2,077	-0.28%
2020/01/17	2	26.80	2	26.90	26.80	0	2,081	0.00%
2020/01/16	5	27.04	5	26.92	27.10	0	2,083	0.00%
2020/01/15	1	26.25	20	26.25	26.30	-19	2,012	-0.94%
2020/01/14	3	26.37	1	26.50	26.20	2	2,031	0.10%
2020/01/13	1	26.20	10	26.25	26.20	-9	2,087	-0.43%
2020/01/10	10	26.05	31	26.03	26.00	-21	2,120	-0.99%
2020/01/09	0	0.00	5.2	26.13	26.05	-5.2	2,159	-0.24%
2020/01/08	3	26.13	20	26.00	25.95	-17	2,190	-0.78%
2020/01/07	10	26.46	12	26.66	26.40	-2	2,221	-0.09%
2020/01/06	1	25.85	2	25.98	26.05	-1	2,326	-0.04%
2019/12/31	2	25.90	13	25.95	26.05	-11	2,559	-0.43%
2019/12/30	7.5	26.07	2	26.15	26.00	5.5	2,576	0.21%
2019/12/27	0	0.00	2	26.23	26.15	-2	2,581	-0.08%
2019/12/26	6.2	26.25	1	26.30	26.25	5.2	2,583	0.20%
2019/12/25	3	26.15	2	26.35	26.15	1	2,587	0.04%
2019/12/24	1	26.35	2	26.48	26.30	-1	2,611	-0.04%
2019/12/23	2.5	26.44	3	26.50	26.45	-0.5	2,618	-0.02%
2019/12/20	2	26.40	2	26.45	26.40	0	2,672	0.00%
2019/12/19	1	26.10	29	26.20	26.15	-28	2,675	-1.05%
2019/12/18	3	26.33	1	26.30	26.25	2	2,680	0.07%
2019/12/17	6.4	26.29	0	0.00	26.25	6.4	2,687	0.24%
2019/12/16	5	26.38	14	26.46	26.50	-9	2,695	-0.33%
2019/12/13	4	26.03	0	0.00	26.00	4	2,723	0.15%
2019/12/12	0	0.00	14	25.86	26.05	-14	2,754	-0.51%
2019/12/11	14	26.07	34	26.22	26.10	-20	2,821	-0.71%
2019/12/10	5	26.40	4.1	26.31	26.25	0.9	2,823	0.03%
2019/12/09	1	26.25	47	26.22	26.30	-46	2,842	-1.62%
2019/12/06	50	26.71	6	26.69	26.30	44	2,862	1.54%
2019/12/05	15	26.63	20	26.60	26.80	-5	2,875	-0.17%
2019/12/04	3	26.25	0	0.00	26.30	3	2,860	0.10%
2019/12/03	11	26.08	0	0.00	26.30	11	2,863	0.38%
2019/12/02	2	25.95	8	26.03	26.00	-6	2,861	-0.21%
2019/11/29	2	26.28	2	26.20	26.10	0	2,847	0.00%
2019/11/28	2	26.40	2	26.30	26.30	0	2,824	0.00%
2019/11/27	2	26.40	0	0.00	26.40	2	2,815	0.07%
2019/11/26	14	26.37	3	26.43	26.35	11	2,803	0.39%
2019/11/25	14	26.74	2	26.73	26.65	12	2,769	0.43%
2019/11/22	5	26.97	0	0.00	26.65	5	2,761	0.18%
2019/11/21	5	26.93	24	26.29	27.15	-19	2,742	-0.69%
2019/11/20	5	26.65	11	27.05	26.60	-6	2,720	-0.22%
2019/11/19	4	26.93	46	26.97	27.00	-42	2,690	-1.56%
2019/11/18	15	27.39	10	27.33	27.10	5	2,660	0.19%
2019/11/15	21	27.26	69	27.27	27.35	-48	2,638	-1.82%
2019/11/14	43	27.27	82.9	27.34	27.35	-39.9	2,602	-1.53%
2019/11/13	200	28.31	111	28.31	27.45	89	2,554	3.48%	大買/大賣/
2019/11/12	87.1	27.40	63	27.25	28.00	24.1	2,228	1.08%
2019/11/11	8	26.11	12	26.16	25.95	-4	2,015	-0.20%
2019/11/08	16	26.00	25	26.28	25.80	-9	1,991	-0.45%
2019/11/07	16	26.50	8	26.70	26.50	8	1,935	0.41%
2019/11/06	37	26.87	41.2	26.50	26.50	-4.2	1,908	-0.22%
2019/11/05	92	25.74	190	25.99	26.30	-98	1,865	-5.25%	大賣/
2019/11/04	58	26.99	21	27.04	27.00	37	1,740	2.12%
2019/11/01	5	26.70	3	26.77	26.75	2	1,711	0.11%
2019/10/31	105	26.50	3	26.80	26.80	102	1,719	5.93%	大買/鉅額交易
2019/10/30	16	26.37	33.1	26.28	26.35	-17.1	1,709	-1.00%
2019/10/29	67	26.84	82	26.50	26.35	-15	1,706	-0.88%
2019/10/28	1	26.60	4	26.53	26.55	-3	1,674	-0.18%
2019/10/25	12	26.63	51	26.54	26.55	-39	1,671	-2.33%
2019/10/24	54	26.61	59	26.53	26.45	-5	1,658	-0.30%
2019/10/23	14.3	27.05	2	26.93	26.85	12.3	1,619	0.76%
2019/10/22	6	27.14	4	27.35	27.15	2	1,609	0.12%
2019/10/21	52	27.27	19	27.32	27.40	33	1,588	2.08%
2019/10/18	16.3	26.77	42	26.85	26.70	-25.7	1,527	-1.68%
2019/10/17	35	27.41	22	27.23	27.05	13	1,490	0.87%
2019/10/16	24	27.13	8	27.15	27.05	16	1,443	1.11%
2019/10/15	15	27.00	19	26.96	27.10	-4	1,407	-0.28%
2019/10/14	90	27.09	106.2	27.11	27.15	-16.2	1,361	-1.19%	大賣/
2019/10/09	85	26.15	33	26.12	26.30	52	1,219	4.26%
2019/10/08	24	25.92	28.1	25.90	25.75	-4.1	1,160	-0.35%
2019/10/07	47	25.39	34	25.46	25.75	13	1,104	1.18%
2019/10/04	1	24.30	9	24.51	24.65	-8	1,045	-0.77%
2019/10/03	6.1	23.96	4	23.91	24.30	2.1	1,036	0.20%
2019/10/02	5	23.97	2	23.98	23.95	3	1,044	0.29%
2019/10/01	2	23.95	2	23.88	23.95	0	1,042	0.00%
2019/09/27	28	23.86	7	23.83	23.75	21	1,040	2.02%
2019/09/26	4	24.14	5.6	24.14	24.15	-1.6	1,016	-0.15%
2019/09/25	29	24.21	66	24.14	24.20	-37	1,013	-3.65%
2019/09/24	11	24.56	3	24.48	24.55	8	970	0.82%
2019/09/23	4	24.54	5	24.65	24.60	-1	992	-0.10%
2019/09/20	12	24.75	4	24.76	24.75	8	998	0.80%
2019/09/19	22	24.80	15	24.84	24.75	7	1,005	0.70%
2019/09/18	16	25.05	4	24.93	24.95	12	1,018	1.18%
2019/09/17	14	24.72	10	24.64	24.65	4	1,011	0.40%
2019/09/16	11	24.46	49.1	24.48	24.70	-38.1	978	-3.89%
2019/09/12	2	23.95	10	23.85	23.90	-8	904	-0.88%
2019/09/11	17	24.00	24	23.95	23.95	-7	917	-0.76%
2019/09/10	5	24.11	26	24.01	23.95	-21	899	-2.33%
2019/09/09	31	24.24	41	24.01	23.95	-10	882	-1.13%
2019/09/06	0	0.00	5	23.60	23.70	-5	869	-0.58%
2019/09/05	1	23.20	1	23.60	23.65	0	891	0.00%
2019/09/04	5	23.10	0	0.00	23.20	5	915	0.55%
2019/09/02	0	0.00	2	22.95	22.95	-2	1,022	-0.20%
2019/08/28	1	23.05	0	0.00	23.15	1	1,126	0.09%
2019/08/27	3	23.20	0.2	23.20	23.20	2.8	1,164	0.24%
2019/08/26	3	22.95	0	0.00	22.90	3	1,206	0.25%
2019/08/23	0	0.00	200	22.90	22.90	-200	1,220	-16.39%	大賣/鉅額交易
2019/08/22	1	23.00	0.1	25.00	23.00	0.9	1,253	0.07%
2019/08/21	0.7	23.20	0	0.00	23.15	0.7	1,280	0.05%
2019/08/20	0	0.00	1	23.25	23.15	-1	1,292	-0.08%
2019/08/19	8	23.35	0.2	23.40	23.40	7.8	1,354	0.57%
2019/08/15	1	23.25	0	0.00	23.20	1	1,419	0.07%
2019/08/14	1	23.30	0	0.00	23.30	1	1,466	0.07%
2019/08/13	3	23.52	0	0.00	23.40	3	1,532	0.20%
2019/08/12	3	23.65	6	23.86	23.75	-3	1,537	-0.20%
2019/08/08	11	24.03	0	0.00	23.90	11	1,546	0.71%
2019/08/07	4	23.99	3	23.85	23.85	1	1,547	0.06%
2019/08/06	3	23.37	6	23.19	23.75	-3	1,535	-0.20%
2019/08/05	6	23.43	0	0.00	23.45	6	1,525	0.39%
2019/08/02	5	23.79	2	23.75	24.00	3	1,524	0.20%
2019/08/01	3	22.95	5.2	23.00	23.05	-2.2	1,504	-0.14%
2019/07/31	4	23.18	8	23.35	23.35	-4	1,487	-0.27%
2019/07/30	4	23.86	7	23.83	23.65	-3	1,478	-0.20%
2019/07/29	2	24.05	1	24.00	24.05	1	1,470	0.07%
2019/07/26	2	24.45	0	0.00	24.40	2	1,464	0.14%
2019/07/25	2	24.15	51	24.29	24.65	-49	1,468	-3.34%
2019/07/24	31	24.11	5	24.25	24.40	26	1,460	1.78%
2019/07/23	1	24.10	0	0.00	24.35	1	1,450	0.07%
2019/07/22	0	0.00	2	24.28	24.20	-2	1,445	-0.14%
2019/07/19	0	0.00	1	24.10	24.15	-1	1,441	-0.07%
2019/07/18	1	24.10	2	24.10	24.05	-1	1,439	-0.07%
2019/07/17	3	24.17	15	24.20	24.10	-12	1,438	-0.83%
2019/07/16	2	24.30	5	24.30	24.35	-3	1,438	-0.21%
2019/07/15	3	24.25	2	24.25	24.20	1	1,436	0.07%
2019/07/12	12	24.46	4	24.10	24.45	8	1,437	0.56%
2019/07/11	6	24.22	0	0.00	24.05	6	1,426	0.42%
2019/07/10	27	24.23	70	24.64	24.20	-43	1,425	-3.02%
2019/07/09	0	0.00	3	25.10	25.10	-3	1,382	-0.22%
2019/07/08	4	26.36	2	26.30	26.40	2	1,372	0.15%
2019/07/05	0	0.00	9	26.33	26.50	-9	1,370	-0.66%
2019/07/04	4	26.23	3.1	26.22	26.20	1	1,399	0.07%
2019/07/03	1	26.25	4	26.40	26.30	-3	1,396	-0.21%
2019/07/02	0	0.00	5	26.42	26.40	-5	1,393	-0.36%
2019/07/01	13	26.03	19	26.12	26.10	-6	1,386	-0.43%
2019/06/28	25	26.28	5	26.40	26.15	20	1,366	1.46%
2019/06/27	21	26.95	10	27.19	26.85	11	1,332	0.83%
2019/06/26	21	27.15	6	27.21	27.05	15	1,312	1.14%
2019/06/25	58	27.17	13	27.12	27.00	45	1,288	3.49%
2019/06/24	25	26.57	22	26.73	27.05	3	1,262	0.24%
2019/06/21	3	26.30	0	0.00	26.20	3	1,218	0.25%
2019/06/20	5	26.14	29	26.23	26.10	-24	1,209	-1.98%
2019/06/19	13	26.45	39	26.35	26.30	-26	1,190	-2.18%
2019/06/18	1	26.90	4	26.95	26.90	-3	1,153	-0.26%
2019/06/17	5	26.99	4	26.95	26.85	1	1,144	0.09%
2019/06/14	24	27.06	23	27.21	26.65	1	1,124	0.09%
2019/06/13	14	27.04	8.5	27.10	27.25	5.5	1,085	0.51%
2019/06/12	26	26.97	72	26.95	26.95	-46	1,056	-4.35%
2019/06/11	2	26.63	37	26.59	26.50	-35	1,022	-3.43%
2019/06/10	72	26.75	39	26.70	26.20	33	981	3.36%
2019/06/06	16	26.28	52	26.27	26.40	-36	908	-3.96%
2019/06/05	3	25.80	8	26.00	25.80	-5	854	-0.59%
2019/06/04	14	26.07	23	25.96	25.80	-9	826	-1.09%
2019/06/03	36	25.78	74	25.57	25.75	-38	800	-4.75%
2019/05/31	25	25.57	11	25.56	25.65	14	758	1.85%
2019/05/30	2	25.00	11	25.08	25.10	-9	709	-1.27%
2019/05/29	20	24.95	16	25.06	24.90	4	693	0.58%
2019/05/28	8	24.79	13	24.95	24.85	-5	654	-0.76%
2019/05/27	5	24.21	12	24.32	24.20	-7	621	-1.13%
2019/05/24	75	25.29	66.1	25.15	24.45	8.9	607	1.47%
2019/05/23	35	24.78	7	24.41	25.00	28	541	5.18%
2019/05/22	10	24.87	0	0.00	24.60	10	514	1.94%
2019/05/21	21	24.62	16	24.76	24.35	5	473	1.06%
2019/05/20	54	24.45	26	24.68	24.80	28	424	6.60%
2019/05/17	2	23.45	7	23.35	23.45	-5	354	-1.41%
2019/05/16	19	23.25	19	23.29	23.15	0	348	0.00%
2019/05/15	1	22.90	16	22.86	23.20	-15	337	-4.45%
2019/05/14	0	0.00	1	22.70	22.65	-1	333	-0.30%
2019/05/13	1	22.60	0	0.00	22.50	1	331	0.30%
2019/05/10	3	22.67	5	22.75	22.50	-2	332	-0.60%
2019/05/09	4	22.85	15	22.99	22.80	-11	324	-3.39%
2019/05/08	1	22.50	0.4	23.00	23.00	0.6	322	0.19%
2019/05/07	0	0.00	3.1	23.23	23.20	-3.1	320	-0.96%
2019/05/06	1	22.75	0	0.00	22.90	1	316	0.32%
2019/05/03	6	23.02	0	0.00	23.00	6	313	1.91%
2019/05/02	7	23.45	3	23.25	23.15	4	311	1.29%
2019/04/29	0.4	22.75	0	0.00	22.80	0.4	299	0.12%
2019/04/26	0	0.00	0.1	22.85	22.85	-0.1	298	-0.02%
2019/04/23	0	0.00	5	22.94	22.95	-5	299	-1.67%
2019/04/22	0	0.00	2	22.88	22.95	-2	298	-0.67%
2019/04/19	1.4	22.45	0	0.00	22.55	1.4	293	0.49%
2019/04/18	2	22.75	20	22.60	22.30	-18	290	-6.20%
2019/04/17	13	22.90	0	0.00	22.90	13	287	4.52%
2019/04/16	4	22.98	0	0.00	23.00	4	285	1.40%
2019/04/15	1	23.20	11.1	23.29	23.30	-10.1	277	-3.64%
2019/04/12	24	22.90	3.2	22.79	22.90	20.8	263	7.89%
2019/04/11	10	23.06	4	23.00	23.00	6	255	2.35%
2019/04/10	7.1	22.94	4	23.13	23.20	3.1	233	1.30%
2019/04/09	0	0.00	1	21.35	21.35	-1	192	-0.52%
2019/04/08	0.1	21.00	2	21.20	21.15	-1.9	188	-1.01%
2019/04/02	0.1	20.85	0	0.00	20.90	0.1	184	0.08%
2019/03/29	1	20.95	0	0.00	20.85	1	179	0.56%
2019/03/27	0.2	21.00	0	0.00	21.05	0.2	175	0.11%
2019/03/26	0.3	21.10	0	0.00	21.20	0.3	172	0.17%
2019/03/22	0	0.00	1	21.35	21.30	-1	170	-0.59%
2019/03/21	3	21.25	0	0.00	21.25	3	167	1.79%
2019/03/19	0	0.00	1	21.25	21.25	-1	167	-0.60%
2019/03/14	5	21.25	0	0.00	21.10	5	165	3.02%
2019/03/12	0	0.00	1	21.25	21.20	-1	176	-0.57%
2019/03/08	0	0.00	2	21.15	21.25	-2	177	-1.13%
2019/03/07	1	21.20	0	0.00	21.15	1	177	0.56%
2019/03/05	2	20.85	0	0.00	20.90	2	173	1.15%
2019/02/27	1	21.00	2	20.95	20.90	-1	174	-0.57%
2019/02/26	10	20.95	0	0.00	20.95	10	174	5.74%
2019/02/25	0	0.00	1	20.95	20.95	-1	174	-0.57%
2019/02/22	0	0.00	3	20.80	20.95	-3	174	-1.72%
2019/02/21	0	20.95	1	21.00	21.00	-1	174	-0.57%
2019/02/20	1	21.10	0	0.00	21.15	1	174	0.57%
2019/02/19	1	21.15	0	0.00	21.10	1	173	0.58%
2019/02/18	0	0.00	2	21.10	21.20	-2	174	-1.14%
2019/02/15	0	0.00	2	21.28	21.15	-2	174	-1.15%
2019/02/14	1.2	21.01	2.3	21.14	21.05	-1.1	172	-0.61%
2019/02/13	2	21.00	0	0.00	21.00	2	169	1.18%
2019/02/12	2	20.45	0	0.00	20.65	2	162	1.23%
2019/02/11	5	20.35	0	0.00	20.35	5	161	3.10%
2019/01/30	0	0.00	1	20.40	20.40	-1	159	-0.63%
2019/01/29	0	0.00	1	20.50	20.50	-1	161	-0.62%
2019/01/25	0	0.00	1.5	20.33	20.30	-1.5	161	-0.90%
2019/01/24	0.2	20.10	0	0.00	20.30	0.2	163	0.12%
2019/01/23	1	20.20	0	0.00	20.25	1	162	0.61%
2019/01/17	0	0.00	3	20.22	20.20	-3	171	-1.75%
2019/01/16	1	20.25	0	0.00	20.25	1	174	0.57%
2019/01/15	4	20.60	3	20.38	20.30	1	177	0.56%
2019/01/14	5	19.97	0	0.00	19.95	5	170	2.93%
2019/01/11	1	20.00	1	20.00	19.95	0	172	0.00%
2019/01/07	1	20.05	7	20.00	20.05	-6	179	-3.33%
2018/12/28	0.2	19.65	0	0.00	19.75	0.2	203	0.10%
2018/12/25	0	0.00	8	19.90	19.95	-8	213	-3.75%
2018/12/20	2	19.60	14	19.71	19.85	-12	216	-5.55%
2018/12/18	0	0.00	5	19.80	19.85	-5	219	-2.27%
2018/12/17	4	19.95	0	0.00	19.95	4	219	1.82%
2018/12/14	2	20.03	0	0.00	20.10	2	220	0.91%
2018/12/13	0	0.00	3	20.05	20.20	-3	222	-1.35%
2018/12/10	1	20.05	5	20.05	20.10	-4	222	-1.80%
2018/12/07	2	20.40	2	20.05	20.10	0	231	0.00%
2018/12/06	7	20.21	1	20.05	20.05	6	231	2.59%
2018/12/04	10	19.90	0	0.00	19.85	10	225	4.44%
2018/12/03	2	19.85	0	0.00	19.80	2	228	0.87%
2018/11/27	0	0.00	1	19.55	19.50	-1	230	-0.43%
2018/11/26	0	0.00	1	19.55	19.30	-1	233	-0.43%
2018/11/22	1	19.20	0	0.00	19.25	1	236	0.42%
2018/11/20	1	19.20	0	0.00	19.35	1	238	0.42%
2018/11/19	2	19.33	0	0.00	19.30	2	242	0.83%
2018/11/16	0	0.00	1	19.40	19.35	-1	240	-0.42%
2018/11/15	2	19.50	0	0.00	19.50	2	240	0.83%
2018/11/13	4	19.65	0	0.00	19.65	4	245	1.63%
2018/11/09	1	20.05	0	0.00	20.00	1	247	0.40%
2018/11/08	2	20.20	0	0.00	20.20	2	248	0.80%
2018/11/05	0	0.00	2	19.95	19.95	-2	269	-0.74%
2018/11/01	2	19.85	0	0.00	19.85	2	319	0.63%
2018/10/31	1	19.50	0	0.00	19.65	1	327	0.31%
2018/10/29	0.2	19.35	0	0.00	19.45	0.2	347	0.06%
2018/10/25	0	0.00	3	19.65	19.75	-3	365	-0.83%
2018/10/24	2	20.10	5	20.25	20.20	-3	371	-0.81%
2018/10/19	0.2	20.30	0	0.00	20.30	0.2	390	0.05%
2018/10/18	3	20.27	0	0.00	20.50	3	391	0.77%
2018/10/16	0	0.00	1	21.00	20.90	-1	394	-0.25%
2018/10/12	2	20.95	4	20.90	20.95	-2	396	-0.50%
2018/10/11	7	21.04	16	20.89	20.90	-9	393	-2.29%
2018/10/05	1	21.90	3	21.87	21.90	-2	386	-0.52%
2018/10/02	0	0.00	0	22.15	22.15	0	383	-0.01%
2018/09/19	8	22.13	0	0.00	22.20	8	417	1.91%
2018/09/18	0	0.00	5	22.15	22.15	-5	423	-1.18%
2018/09/17	3	22.27	0	0.00	22.25	3	428	0.70%
2018/09/14	0	0.00	1	22.45	22.50	-1	434	-0.23%
2018/09/13	0.1	22.20	0	0.00	22.20	0.1	436	0.02%
2018/09/11	5	21.76	0.1	21.80	21.80	4.9	441	1.11%
2018/09/10	5	21.95	8	21.78	21.70	-3	441	-0.68%
2018/09/06	1	22.30	0	0.00	22.35	1	439	0.23%
2018/09/05	2	22.33	0	0.00	22.30	2	443	0.45%
2018/09/04	0	0.00	3.3	22.36	22.45	-3.3	446	-0.75%
2018/09/03	2	22.45	0	0.00	22.40	2	448	0.45%
2018/08/31	2	22.53	3	22.50	22.55	-1	448	-0.22%
2018/08/30	8	22.08	0	0.00	22.05	8	446	1.79%
2018/08/29	0.5	22.25	0	0.00	22.20	0.5	450	0.11%
2018/08/28	0	0.00	1	22.25	22.25	-1	452	-0.22%
2018/08/24	1	22.60	0	0.00	22.30	1	454	0.22%
2018/08/23	0	0.00	35.4	22.50	22.60	-35.4	452	-7.83%
2018/08/20	1	22.70	23	22.66	22.50	-22	449	-4.90%
2018/08/16	12	22.74	0	0.00	22.65	12	449	2.67%
2018/08/15	1	22.90	10	22.85	22.90	-9	448	-2.00%
2018/08/14	2	22.90	0	0.00	23.00	2	448	0.45%
2018/08/13	28	22.93	0	0.00	22.95	28	452	6.18%
2018/08/10	0	0.00	5	23.50	23.40	-5	449	-1.11%
2018/08/09	5	23.50	0	0.00	23.50	5	445	1.12%
2018/08/08	4	25.45	8	25.46	25.40	-4	427	-0.93%
2018/08/07	11	25.24	1	25.30	25.35	10	398	2.51%
2018/08/06	2	25.35	3	25.40	25.30	-1	398	-0.25%
2018/08/03	0	0.00	3	25.50	25.35	-3	389	-0.77%
2018/08/02	3	25.48	0	0.00	25.45	3	381	0.79%
2018/08/01	6	25.59	0	0.00	25.50	6	380	1.58%
2018/07/31	10	25.45	5	25.30	25.35	5	378	1.32%
2018/07/30	12	25.25	10	25.20	25.20	2	376	0.53%
2018/07/27	5.3	25.10	3	25.08	25.05	2.3	370	0.62%
2018/07/26	3.2	24.75	3	24.75	24.80	0.2	372	0.05%
2018/07/24	0	0.00	15	24.35	24.40	-15	385	-3.89%
2018/07/23	1	24.30	6	24.34	24.30	-5	388	-1.29%
2018/07/20	5	24.39	1	24.40	24.40	4	396	1.01%
2018/07/19	2	24.35	7	24.40	24.40	-5	403	-1.24%
2018/07/18	7	24.45	0	0.00	24.40	7	412	1.70%
2018/07/12	0.2	24.20	1	24.20	24.20	-0.8	415	-0.19%
2018/07/11	0	0.00	1	24.25	24.20	-1	417	-0.24%
2018/07/06	1	24.20	0	0.00	24.25	1	418	0.24%
2018/07/05	1	24.25	24	24.28	24.25	-23	413	-5.56%
2018/07/04	0	0.00	21	24.43	24.50	-21	420	-4.99%
2018/07/03	0	0.00	4	24.40	24.45	-4	433	-0.92%
2018/06/29	0	0.00	1	24.45	24.40	-1	436	-0.23%
2018/06/28	9	24.03	0.1	24.20	24.10	8.9	437	2.03%
2018/06/27	0.3	24.35	7	24.40	24.35	-6.7	437	-1.53%
2018/06/26	2	24.35	0	0.00	24.60	2	433	0.46%
2018/06/22	7	24.58	36	24.60	24.50	-29	432	-6.70%
2018/06/21	4	24.75	0	0.00	24.75	4	433	0.92%
2018/06/20	7	24.84	0	0.00	24.85	7	439	1.59%
2018/06/19	22	24.80	2	24.88	24.90	20	445	4.49%
2018/06/15	5	24.60	4	24.78	24.90	1	454	0.22%
2018/06/14	0	0.00	2	24.65	24.60	-2	463	-0.43%
2018/06/12	4	24.60	0	0.00	24.60	4	522	0.77%
2018/06/11	11	24.55	0	0.00	24.60	11	523	2.10%
2018/06/08	5	24.59	2	24.70	24.60	3	523	0.57%
2018/06/07	2	24.68	4	24.68	24.70	-2	523	-0.38%
2018/06/06	3	24.62	0	0.00	24.70	3	523	0.57%
2018/06/05	1	24.60	0	0.00	24.30	1	519	0.19%
2018/06/04	1	24.60	1.1	24.50	24.55	-0.1	521	-0.02%
2018/06/01	5	24.45	5	24.40	24.45	0	521	0.00%
2018/05/31	6	24.38	6	24.43	24.30	0	525	0.00%
2018/05/30	0	0.00	2	24.30	24.15	-2	526	-0.38%
2018/05/29	10	24.20	0	24.20	24.20	10	526	1.89%
2018/05/25	1	24.50	0	0.00	24.50	1	529	0.19%
2018/05/24	0	0.00	2	24.35	24.40	-2	528	-0.38%
2018/05/23	0	0.00	1	24.20	24.20	-1	533	-0.19%
2018/05/22	2.3	24.31	0	0.00	24.20	2.3	535	0.42%
2018/05/21	1	24.20	24	23.97	24.20	-23	536	-4.28%
2018/05/18	5	24.05	0.1	24.10	24.05	4.9	531	0.92%
2018/05/17	3	24.15	3	24.32	24.10	0	530	0.00%
2018/05/16	1	24.40	0	0.00	24.30	1	532	0.19%
2018/05/15	0	0.00	2	24.25	24.35	-2	537	-0.37%
2018/05/14	10	24.10	0.2	24.15	24.10	9.8	564	1.74%
2018/05/11	0.5	24.50	2.5	24.50	24.50	-2	561	-0.36%
2018/05/09	1	24.30	3	24.50	24.45	-2	565	-0.35%
2018/05/08	10	24.39	34	24.33	24.55	-24	564	-4.25%
2018/05/07	5	24.73	0	0.00	24.85	5	562	0.89%
2018/05/04	4	24.86	0	0.00	24.95	4	560	0.71%
2018/05/03	3	24.97	0	0.00	25.00	3	569	0.53%
2018/05/02	3	25.37	0	0.00	25.15	3	627	0.48%
2018/04/30	16	25.22	4	25.33	25.30	12	634	1.89%
2018/04/27	4	25.36	2	25.30	25.40	2	628	0.32%
2018/04/26	5	25.63	10.4	25.72	25.40	-5.4	635	-0.85%
2018/04/25	4	25.54	0	0.00	25.45	4	631	0.63%
2018/04/24	6	25.50	2	25.70	25.50	4	626	0.64%
2018/04/23	1	25.70	0	0.00	25.60	1	620	0.16%
2018/04/20	2	25.55	5.1	25.60	25.65	-3	619	-0.49%
2018/04/19	1	25.60	0	0.00	25.55	1	620	0.16%
2018/04/18	7	25.45	15	25.48	25.45	-8	624	-1.28%
2018/04/17	3	25.45	0.1	25.45	25.45	2.9	625	0.46%
2018/04/16	1	25.65	0	0.00	25.65	1	644	0.16%
2018/04/13	1	25.60	0	0.00	25.60	1	644	0.16%
2018/04/12	0	0.00	3	25.70	25.60	-3	650	-0.46%
2018/04/10	1	26.10	5	26.05	25.90	-4	649	-0.62%
2018/04/09	0	0.00	11	25.95	26.00	-11	642	-1.71%
2018/04/03	1	25.45	1	25.55	25.70	0	627	0.00%
2018/04/02	0	0.00	3	25.80	25.65	-3	624	-0.48%
2018/03/31	2	25.50	6	25.62	25.60	-4	623	-0.64%
2018/03/30	13.2	25.61	0	0.00	25.45	13.2	628	2.10%
2018/03/28	2	25.38	1	25.40	25.45	1	653	0.15%
2018/03/27	10	25.65	6	25.57	25.55	4	650	0.62%
2018/03/26	22	25.56	7	25.35	25.55	15	644	2.33%
2018/03/23	12	25.53	6	25.35	25.50	6	642	0.93%
2018/03/22	6	25.75	1.2	25.67	25.90	4.8	632	0.76%
2018/03/21	1	25.75	5	25.75	25.70	-4	618	-0.65%
2018/03/20	4	25.59	0	0.00	25.60	4	614	0.65%
2018/03/19	24	25.74	6	25.71	25.75	18	602	2.99%
2018/03/16	8	23.95	0	0.00	24.00	8	544	1.47%
2018/03/15	1	24.05	4	24.10	24.05	-3	544	-0.55%
2018/03/14	2.5	24.09	0	0.00	24.05	2.5	543	0.46%
2018/03/13	0	0.00	0.2	24.05	24.20	-0.2	543	-0.03%
2018/03/12	2	24.00	8	24.27	24.00	-6	546	-1.10%
2018/03/08	1	23.95	1	24.00	24.10	0	565	0.00%
2018/03/07	3	24.02	1	24.10	23.95	2	565	0.35%
2018/03/06	1	24.10	0	0.00	24.05	1	569	0.18%
2018/03/01	1	24.40	1	24.30	24.50	0	599	0.00%
2018/02/21	0	0.00	9.4	24.21	24.35	-9.4	640	-1.46%
2018/02/12	2	23.95	7	23.90	23.95	-5	642	-0.78%
2018/02/09	1	23.45	0	0.00	23.70	1	645	0.16%
2018/02/07	1	24.15	0	0.00	24.25	1	645	0.16%
2018/02/06	11	24.18	9	23.91	23.95	2	645	0.31%
2018/02/05	6	24.78	0	24.95	24.90	6	623	0.96%
2018/02/02	3	25.00	8	25.05	25.00	-5	621	-0.80%
2018/02/01	4	25.18	0	0.00	25.05	4	644	0.62%
2018/01/31	2	25.05	40	25.05	25.10	-38	647	-5.87%
2018/01/30	0	0.00	1	25.25	25.20	-1	650	-0.15%
2018/01/26	2	25.55	0.2	25.60	25.60	1.8	648	0.27%
2018/01/25	58	25.88	5	25.94	25.70	53	643	8.24%
2018/01/24	2	25.28	1	25.20	25.45	1	586	0.17%
2018/01/22	0	0.00	3	25.30	25.25	-3	571	-0.52%
2018/01/19	2	25.15	0	0.00	25.10	2	566	0.35%
2018/01/18	1	25.15	3	25.20	25.20	-2	571	-0.35%
2018/01/16	1	25.05	30	25.13	25.05	-29	580	-5.00%
2018/01/12	3	25.10	0	0.00	25.00	3	612	0.49%
2018/01/10	0	0.00	8	25.40	25.35	-8	708	-1.13%
2018/01/08	11	25.24	6	25.19	25.05	5	703	0.71%
2018/01/05	1	25.10	0	0.00	25.05	1	708	0.14%
2018/01/04	0	0.00	1	25.05	25.05	-1	715	-0.14%
2018/01/02	0	0.00	3	25.17	25.15	-3	723	-0.41%