富邦美國特別股 (00717)-國泰券商分點個股進出

台股 » 個股 » 富邦美國特別股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦美國特別股

(00717)

可現股當沖

股價
16.27
漲跌
▼0.01
漲幅
-0.06%
成交量
35張
產業
上市
68人加入追蹤

立即追蹤
本地時間:13:30(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

富邦美國特別股 (00717)籌碼相關－國泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰券商分點個股進出
國泰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	1	16.30	0.8	16.29	16.28	0.2	216	0.11%
2024/11/19	1	16.36	1	16.35	16.32	0	216	0.00%
2024/11/18	4	16.41	0.4	16.33	16.41	3.6	239	1.51%
2024/11/15	1	16.43	0.9	16.33	16.41	0.1	246	0.04%
2024/11/14	1	16.46	0.3	16.33	16.45	0.7	249	0.29%
2024/11/13	3	16.45	0.6	16.40	16.44	2.4	249	0.95%
2024/11/12	1	16.57	1	16.46	16.56	0	250	0.00%
2024/11/11	2	16.59	0.5	16.43	16.58	1.5	250	0.59%
2024/11/08	1	16.39	0.2	16.32	16.37	0.8	250	0.32%
2024/11/07	1	16.46	0.5	16.27	16.43	0.5	251	0.22%
2024/11/06	2	16.46	0.3	16.35	16.45	1.7	249	0.70%
2024/11/05	1	16.22	0.1	16.10	16.22	0.9	256	0.33%
2024/11/04	1	16.03	1	16.07	16.02	0	255	0.01%
2024/11/01	2	16.18	0.9	16.21	16.18	1.1	259	0.43%
2024/10/30	1	16.30	0.8	16.28	16.28	0.2	266	0.06%
2024/10/29	1	16.35	0.9	16.22	16.34	0.1	269	0.02%
2024/10/28	4	16.35	0.7	16.33	16.34	3.3	275	1.19%
2024/10/25	2	16.39	0.8	16.29	16.34	1.2	274	0.44%
2024/10/24	1	16.35	0.7	16.29	16.31	0.3	276	0.12%
2024/10/23	1	16.44	0.4	16.41	16.43	0.6	279	0.20%
2024/10/22	1	16.42	1	16.40	16.39	0	280	0.00%
2024/10/21	2	16.49	0.6	16.49	16.48	1.5	290	0.50%
2024/10/18	1	16.61	0.6	16.63	16.61	0.4	294	0.14%
2024/10/17	1	16.68	0.7	16.60	16.67	0.3	297	0.10%
2024/10/16	3	16.79	0.3	16.71	16.79	2.7	298	0.90%
2024/10/15	1	16.71	0.1	16.60	16.72	0.9	293	0.31%
2024/10/14	2	16.68	0.9	16.61	16.67	1.1	287	0.37%
2024/10/11	2	16.60	0.9	16.52	16.59	1.1	298	0.37%
2024/10/09	1	16.61	0.6	16.53	16.59	0.4	300	0.13%
2024/10/08	1	16.55	0.8	16.51	16.55	0.2	296	0.08%
2024/10/07	4	16.68	0.1	16.62	16.67	3.9	302	1.30%
2024/10/04	1	16.59	0.5	16.47	16.60	0.5	298	0.17%
2024/10/01	2	16.40	0.2	16.32	16.40	1.8	290	0.61%
2024/09/30	1	16.42	0.7	16.43	16.40	0.3	291	0.11%
2024/09/27	1	16.49	0.9	16.46	16.51	0.1	296	0.02%
2024/09/26	3	16.58	0.8	16.47	16.57	2.2	293	0.73%
2024/09/25	2	16.57	0.9	16.51	16.56	1.1	292	0.37%
2024/09/24	1	16.61	1	16.55	16.59	0	289	0.01%
2024/09/23	2	16.62	0.5	16.54	16.61	1.5	290	0.51%
2024/09/20	1	16.54	0.8	16.44	16.54	0.2	292	0.06%
2024/09/19	1	16.51	0.5	16.38	16.49	0.5	292	0.16%
2024/09/18	1	16.42	0.9	16.32	16.42	0.1	282	0.02%
2024/09/16	4	16.32	0.4	16.28	16.30	3.6	279	1.28%
2024/09/13	2	16.32	0.7	16.28	16.30	1.3	285	0.45%
2024/09/12	1	16.34	0.8	16.21	16.33	0.2	297	0.08%
2024/09/11	1	16.29	0.1	16.26	16.28	0.9	295	0.29%
2024/09/10	1	16.28	0.8	16.13	16.27	0.2	295	0.08%
2024/09/09	2	16.14	0.1	16.10	16.14	1.9	295	0.65%
2024/09/06	2	16.16	0.3	16.11	16.12	1.7	291	0.59%
2024/09/05	1	16.15	0.4	16.06	16.14	0.6	290	0.19%
2024/09/04	1	16.06	0.6	15.93	16.04	0.4	285	0.13%
2024/09/03	1	16.06	0.2	15.93	16.04	0.8	280	0.27%
2024/09/02	2	16.03	0.9	15.99	16.02	1.1	285	0.39%
2024/08/30	1	16.05	0.9	15.95	16.04	0.1	287	0.03%
2024/08/29	1	16.01	0.8	15.90	16.00	0.2	289	0.09%
2024/08/28	1	16.01	0.8	15.94	16.01	0.2	297	0.06%
2024/08/27	1	15.98	0.6	15.89	15.97	0.4	299	0.13%
2024/08/26	4	15.95	0.7	15.90	15.94	3.3	298	1.12%
2024/08/23	1	15.93	0.5	15.93	15.92	0.5	297	0.17%
2024/08/22	1	15.94	0.8	15.85	15.93	0.2	298	0.08%
2024/08/21	1	15.86	0.1	15.81	15.85	0.9	296	0.29%
2024/08/20	1	15.81	0.3	15.80	15.81	0.7	300	0.24%
2024/08/19	1	15.86	0.6	15.89	15.85	0.4	279	0.13%
2024/08/16	3	15.95	0.7	15.91	15.93	2.3	271	0.85%
2024/08/15	1	15.91	0.9	15.85	15.90	0.1	274	0.04%
2024/08/14	1	15.83	0.1	15.82	15.82	0.9	277	0.34%
2024/08/13	3	15.82	0.9	15.81	15.79	2.1	278	0.74%
2024/08/12	2	15.86	0.9	15.82	15.86	1.1	282	0.38%
2024/08/09	1	15.86	0.1	15.91	15.83	0.9	278	0.33%
2024/08/08	1	15.89	0.1	15.95	15.89	0.9	279	0.33%
2024/08/07	1	15.90	0.9	15.79	15.92	0.1	287	0.02%
2024/08/06	3	15.83	0.1	15.87	15.81	2.9	284	1.01%
2024/08/05	2	15.96	10.9	15.96	15.93	-8.9	281	-3.18%
2024/08/02	1	16.09	0.4	16.03	16.07	0.6	279	0.23%
2024/08/01	2	15.99	0.9	16.00	15.97	1.1	280	0.38%
2024/07/31	1	16.07	0.9	16.03	16.05	0.1	283	0.04%
2024/07/30	1	16.07	0.7	16.05	16.05	0.3	278	0.11%
2024/07/29	1	16.10	0.3	16.08	16.08	0.7	289	0.26%
2024/07/26	3	16.05	0.7	16.06	16.05	2.3	289	0.81%
2024/07/23	1	16.18	0.6	16.16	16.17	0.4	291	0.12%
2024/07/22	2	16.19	0.8	16.09	16.21	1.2	290	0.41%
2024/07/19	1	16.12	0.4	16.04	16.11	0.6	282	0.20%
2024/07/18	1	16.10	0.6	16.06	16.10	0.4	281	0.14%
2024/07/17	1	16.12	0.2	16.08	16.10	0.8	279	0.27%
2024/07/16	3	16.09	0.1	16.12	16.09	2.9	278	1.04%
2024/07/15	2	16.24	0.7	16.18	16.22	1.3	278	0.48%
2024/07/12	1	16.17	2	16.08	16.18	-1	278	-0.34%
2024/07/11	1	16.06	0.1	16.04	16.05	0.9	276	0.34%
2024/07/10	1	16.03	1	16.02	16.02	0	283	0.01%
2024/07/09	1	16.09	0.7	15.97	16.08	0.3	289	0.10%
2024/07/08	4	16.05	0.9	16.02	16.03	3.1	287	1.06%
2024/07/05	2	16.05	0.6	16.01	16.05	1.4	300	0.48%
2024/07/04	1	16.09	1.7	16.06	16.08	-0.7	302	-0.22%
2024/07/03	1	16.05	0.9	15.93	16.06	0.1	303	0.02%
2024/07/02	1	15.93	0.2	15.95	15.92	0.8	301	0.25%
2024/07/01	2	15.94	0.8	15.89	15.93	1.2	309	0.40%
2024/06/28	1	15.99	0.8	16.01	15.98	0.2	310	0.05%
2024/06/27	1	16.04	0.7	15.96	16.04	0.3	313	0.08%
2024/06/26	3	16.02	0.4	15.93	16.01	2.6	315	0.83%
2024/06/25	1	15.92	0.9	15.83	15.93	0.1	311	0.02%
2024/06/24	2	15.89	0.7	15.83	15.89	1.3	315	0.40%
2024/06/21	1	15.88	0.1	15.82	15.86	0.9	318	0.29%
2024/06/20	1	15.90	0.8	15.83	15.89	0.2	319	0.07%
2024/06/19	1	15.89	0.2	15.82	15.88	0.8	329	0.24%
2024/06/18	1	15.83	0.5	15.80	15.81	0.5	323	0.15%
2024/06/17	4	15.85	0.8	15.83	15.84	3.2	339	0.94%
2024/06/14	1	15.89	0.3	15.81	15.88	0.7	344	0.21%
2024/06/13	2	15.88	0.7	15.82	15.87	1.3	344	0.39%
2024/06/12	1	15.84	0.1	15.81	15.83	0.9	345	0.25%
2024/06/11	3	15.92	0.2	15.89	15.91	2.8	352	0.79%
2024/06/07	1	15.94	0.2	15.87	15.93	0.8	356	0.23%
2024/06/06	4	15.94	0.1	15.92	15.92	3.9	359	1.09%
2024/06/05	1	15.97	0.6	15.90	15.95	0.4	360	0.12%
2024/06/04	1	15.96	0	15.95	15.96	1	374	0.26%
2024/06/03	2	15.95	0.6	15.89	15.96	1.4	377	0.36%
2024/05/31	2	15.84	0.9	15.77	15.84	1.1	375	0.30%
2024/05/30	1	15.70	0.8	15.70	15.71	0.2	375	0.05%
2024/05/29	1	15.74	0.6	15.69	15.73	0.4	375	0.09%
2024/05/28	1	15.73	0.3	15.73	15.74	0.7	383	0.19%
2024/05/27	5	15.77	0.5	15.74	15.75	4.5	386	1.16%
2024/05/24	1	15.72	0.6	15.74	15.71	0.4	386	0.10%
2024/05/23	1	15.83	0.5	15.79	15.83	0.5	392	0.12%
2024/05/22	2	15.84	0.8	15.78	15.83	1.2	401	0.30%
2024/05/21	1	15.88	0.2	15.81	15.87	0.8	403	0.20%
2024/05/20	3	15.83	0.2	15.81	15.82	2.8	403	0.70%
2024/05/17	1	15.85	0.8	15.75	15.84	0.2	405	0.05%
2024/05/16	4	15.78	0.5	15.74	15.79	3.5	409	0.85%
2024/05/15	1	15.72	0.5	15.75	15.70	0.5	414	0.12%
2024/05/14	2	15.82	0.4	15.76	15.80	1.6	422	0.37%
2024/05/13	3	15.80	0.9	15.74	15.78	2.1	425	0.49%
2024/05/10	3	15.81	1	15.78	15.79	2	430	0.47%
2024/05/09	1	15.77	0.1	15.78	15.76	0.9	430	0.21%
2024/05/08	1	15.90	0.7	15.86	15.89	0.3	437	0.06%
2024/05/07	2	15.90	1	15.80	15.91	1	442	0.24%
2024/05/06	5	15.82	0.6	15.70	15.82	4.4	443	0.99%
2024/05/03	1	15.75	0.6	15.68	15.74	0.4	443	0.09%
2024/05/02	2	15.74	0.8	15.68	15.72	1.2	446	0.26%
2024/04/30	1	15.74	0.2	15.75	15.73	0.8	438	0.19%
2024/04/29	1	15.76	0	15.77	15.75	1	441	0.22%
2024/04/26	3	15.77	0.4	15.70	15.76	2.6	438	0.60%
2024/04/25	1	15.84	0.1	15.77	15.83	0.9	438	0.21%
2024/04/24	1	15.78	0.6	15.69	15.79	0.4	440	0.10%
2024/04/23	1	15.68	0.3	15.60	15.69	0.7	440	0.16%
2024/04/22	2	15.60	0.7	15.51	15.61	1.3	451	0.28%
2024/04/19	1	15.52	0.9	15.48	15.51	0.1	457	0.01%
2024/04/18	2	15.50	0.7	15.57	15.50	1.3	464	0.27%
2024/04/17	1	15.65	0.4	15.63	15.63	0.6	466	0.14%
2024/04/16	4	15.68	0.1	15.72	15.67	3.9	461	0.85%
2024/04/15	3	15.84	0.6	15.83	15.81	2.5	458	0.53%
2024/04/12	1	15.88	0.4	15.88	15.87	0.6	454	0.13%
2024/04/11	1	15.94	0.9	15.95	15.94	0.1	457	0.02%
2024/04/10	3	16.07	0.9	16.06	16.07	2.1	449	0.47%
2024/04/09	1	16.15	0.1	16.11	16.12	0.9	453	0.20%
2024/04/08	6	16.13	0.6	16.11	16.12	5.4	455	1.18%
2024/04/03	1	16.08	0.9	16.03	16.04	0.1	453	0.01%
2024/04/02	1	16.16	0.5	16.11	16.14	0.5	448	0.10%
2024/04/01	2	16.07	0.8	16.01	16.08	1.2	452	0.25%
2024/03/29	1	16.11	0.4	16.05	16.09	0.6	454	0.12%
2024/03/28	1	16.16	0.8	16.15	16.15	0.2	449	0.05%
2024/03/27	1	16.14	0.4	15.99	16.16	0.6	451	0.13%
2024/03/26	3	16.13	0.6	16.04	16.13	2.4	462	0.52%
2024/03/25	2	16.15	0.5	16.09	16.14	1.5	460	0.32%
2024/03/22	1	16.18	0.9	16.00	16.16	0.1	459	0.03%
2024/03/21	1	16.00	0.1	15.96	16.02	0.9	447	0.20%
2024/03/20	1	16.00	0.8	15.87	16.01	0.3	451	0.06%
2024/03/19	1	15.84	0.1	15.77	15.83	0.9	434	0.20%
2024/03/18	5	15.79	0.3	15.75	15.78	4.7	430	1.08%
2024/03/15	1	15.79	0.8	15.72	15.77	0.2	425	0.06%
2024/03/14	1	15.76	0.8	15.74	15.79	0.2	423	0.05%
2024/03/13	3	15.77	0.4	15.73	15.76	2.6	415	0.62%
2024/03/12	1	15.76	0.1	15.73	15.73	0.9	413	0.22%
2024/03/11	2	15.75	0.1	15.71	15.76	1.9	413	0.45%
2024/03/08	1	15.72	0	15.71	15.71	1	408	0.23%
2024/03/07	1	15.72	0.7	15.68	15.72	0.3	397	0.07%
2024/03/06	4	15.70	0.6	15.63	15.68	3.4	396	0.85%
2024/03/05	2	15.64	0.5	15.62	15.61	1.5	389	0.39%
2024/03/04	2	15.73	0.6	15.72	15.70	1.4	390	0.36%
2024/03/01	2	15.77	0.5	15.70	15.75	1.5	391	0.38%
2024/02/29	3	15.70	0.7	15.70	15.69	2.3	383	0.60%
2024/02/27	1	15.75	0	15.67	15.73	1	383	0.25%
2024/02/26	5	15.74	0.6	15.67	15.73	4.4	385	1.14%
2024/02/23	1	15.59	0.8	15.53	15.58	0.2	388	0.05%
2024/02/22	2	15.54	0.9	15.47	15.53	1.1	386	0.28%
2024/02/21	2	15.54	0.1	15.48	15.53	1.9	385	0.49%
2024/02/20	1	15.54	1	15.46	15.53	0	380	0.01%
2024/02/19	3	15.50	0.3	15.46	15.49	2.7	376	0.71%
2024/02/16	4	15.53	0.1	15.47	15.53	3.9	384	1.00%
2024/02/15	11	15.47	0.9	15.43	15.46	10.1	376	2.67%
2024/02/05	4	15.49	0.2	15.49	15.48	3.8	368	1.02%
2024/02/02	1	15.53	0.7	15.44	15.52	0.3	362	0.07%
2024/02/01	2	15.47	0.4	15.41	15.46	1.6	356	0.46%
2024/01/31	2	15.48	0.8	15.38	15.46	1.2	356	0.33%
2024/01/30	1	15.38	1	15.29	15.36	0	351	0.01%
2024/01/29	2	15.35	0.2	15.30	15.34	1.8	345	0.51%
2024/01/26	3	15.35	0.9	15.27	15.33	2.1	338	0.61%
2024/01/25	2	15.23	0.6	15.17	15.23	1.4	336	0.42%
2024/01/24	1	15.23	0.4	15.20	15.22	0.6	334	0.19%
2024/01/23	1	15.21	1	15.17	15.23	0	333	0.01%
2024/01/22	2	15.14	0.3	15.07	15.15	1.7	328	0.50%
2024/01/19	1	15.10	0.3	15.04	15.10	0.7	328	0.22%
2024/01/18	1	15.18	0.8	15.13	15.17	0.2	342	0.06%
2024/01/17	1	15.21	0.1	15.12	15.21	0.9	338	0.26%
2024/01/16	4	15.34	0.2	15.29	15.34	3.8	336	1.12%
2024/01/15	4	15.30	0.2	15.22	15.31	3.8	327	1.16%
2024/01/12	1	15.18	0.4	15.14	15.18	0.6	321	0.18%
2024/01/11	1	15.18	0.9	15.13	15.17	0.1	316	0.02%
2024/01/10	3	15.15	1	15.08	15.14	2	320	0.63%
2024/01/09	1	15.07	0.3	14.99	15.07	0.7	317	0.22%
2024/01/08	6	14.99	0.6	15.00	14.98	5.4	313	1.73%
2024/01/05	2	15.00	0.6	14.95	14.99	1.4	312	0.46%
2024/01/04	1	14.97	0.2	14.94	14.96	0.8	306	0.25%
2024/01/03	1	14.98	0.4	14.89	14.95	0.6	303	0.18%
2024/01/02	2	14.86	0.7	14.86	14.86	1.3	299	0.44%
2023/12/29	1	14.93	0	14.90	14.91	1	298	0.33%
2023/12/28	1	14.96	0.8	14.98	14.96	0.2	298	0.08%
2023/12/27	1	15.01	1	14.98	14.99	0	294	0.01%
2023/12/26	4	15.07	0.1	15.04	15.00	3.9	294	1.32%
2023/12/25	2	15.09	0.8	15.03	15.07	1.2	290	0.41%
2023/12/22	1	15.11	0.6	15.05	15.09	0.4	289	0.14%
2023/12/21	1	15.16	0.7	15.06	15.15	0.3	286	0.11%
2023/12/20	2	15.10	0.4	15.02	15.08	1.6	267	0.60%
2023/12/19	1	15.01	0.8	14.98	15.00	0.2	266	0.06%
2023/12/18	6	15.12	0.6	15.05	15.10	5.4	272	2.00%
2023/12/15	1	15.07	0.6	15.03	15.07	0.4	273	0.15%
2023/12/14	1	14.95	0.8	14.89	14.92	0.2	279	0.06%
2023/12/13	4	14.86	0	14.78	14.84	4	280	1.43%
2023/12/12	1	14.84	0.9	14.83	14.84	0.1	284	0.02%
2023/12/11	10	14.87	0.2	14.82	14.86	9.8	283	3.47%
2023/12/08	1	14.87	0.8	14.88	14.87	0.2	282	0.06%
2023/12/07	2	14.92	0.2	14.85	14.91	1.8	289	0.62%
2023/12/06	4	14.92	0.8	14.89	14.91	3.2	289	1.10%
2023/12/05	2	14.90	0.8	14.83	14.90	1.2	289	0.41%
2023/12/04	2	14.93	0.5	14.84	14.90	1.5	288	0.53%
2023/12/01	1	14.83	0.5	14.74	14.80	0.5	285	0.16%
2023/11/30	1	14.72	0.9	14.64	14.71	0.1	284	0.05%
2023/11/29	1	14.57	0.3	14.59	14.57	0.7	284	0.25%
2023/11/28	1	14.61	0.2	14.64	14.60	0.8	282	0.30%
2023/11/27	5	14.60	0.8	14.57	14.59	4.2	280	1.48%
2023/11/24	1	14.57	0.4	14.55	14.55	0.6	279	0.22%
2023/11/23	1	14.58	0.8	14.57	14.57	0.2	278	0.07%
2023/11/22	1	14.53	0.6	14.50	14.53	0.4	274	0.16%
2023/11/21	1	14.56	0.7	14.62	14.57	0.3	262	0.12%
2023/11/20	3	14.67	0.7	14.70	14.64	2.3	256	0.90%
2023/11/17	1	14.77	1	14.76	14.75	0	256	0.01%
2023/11/16	5	14.81	0.7	14.75	14.80	4.3	257	1.68%
2023/11/15	1	14.82	0.5	14.75	14.81	0.5	256	0.19%
2023/11/14	1	14.73	0.3	14.67	14.73	0.7	242	0.31%
2023/11/13	4	14.68	0.3	14.62	14.66	3.7	241	1.53%
2023/11/10	1	14.62	0.9	14.63	14.61	0.1	241	0.06%
2023/11/09	1	14.73	0.2	14.68	14.71	0.8	244	0.33%
2023/11/08	1	14.69	0.8	14.65	14.69	0.2	248	0.09%
2023/11/07	2	14.73	0.6	14.61	14.71	1.4	244	0.55%
2023/11/06	6	14.73	0.1	14.65	14.72	5.9	243	2.43%
2023/11/03	1	14.59	0.8	14.53	14.58	0.2	243	0.09%
2023/11/02	1	14.31	0.2	14.26	14.29	0.8	250	0.33%
2023/11/01	1	14.15	0.6	14.15	14.14	0.4	250	0.15%
2023/10/31	1	14.14	0.2	14.10	14.12	0.8	251	0.32%
2023/10/30	1	14.11	0.8	14.14	14.11	0.2	254	0.09%
2023/10/27	1	14.24	0.7	14.20	14.21	0.3	265	0.10%
2023/10/26	5	14.25	0.8	14.25	14.23	4.2	266	1.58%
2023/10/25	2	14.29	1	14.26	14.28	1	253	0.41%
2023/10/24	1	14.15	0.5	14.20	14.14	0.5	259	0.20%
2023/10/23	2	14.17	0.9	14.16	14.16	1.1	259	0.43%
2023/10/20	2	14.15	0.3	14.17	14.14	1.7	261	0.66%
2023/10/19	1	14.24	0.6	14.28	14.23	0.4	261	0.14%
2023/10/18	1	14.49	0.7	14.52	14.49	0.3	262	0.13%
2023/10/17	1	14.57	0.8	14.55	14.56	0.2	258	0.08%
2023/10/16	7	14.57	0.6	14.54	14.56	6.4	260	2.48%
2023/10/13	4	14.59	1.8	14.58	14.57	2.2	258	0.86%
2023/10/12	1	14.62	0.6	14.62	14.60	0.4	262	0.14%
2023/10/11	9	14.58	0.7	14.61	14.56	8.3	264	3.13%
2023/10/06	6	14.59	0.4	14.62	14.58	5.6	268	2.10%
2023/10/05	7	14.61	0.3	14.64	14.61	6.7	267	2.52%
2023/10/04	1	14.69	0.1	14.72	14.67	0.9	267	0.34%
2023/10/03	1	14.87	0.3	14.93	14.86	0.7	265	0.25%
2023/10/02	2	14.97	0.3	14.82	14.95	1.7	265	0.63%
2023/09/28	1	14.89	0.7	14.93	14.91	0.3	264	0.12%
2023/09/27	1	14.89	0.2	14.84	14.88	0.8	263	0.30%
2023/09/26	4	14.98	0.7	14.93	14.96	3.3	267	1.25%
2023/09/25	3	15.01	0.7	14.98	14.99	2.3	271	0.85%
2023/09/22	1	14.99	0.5	14.99	14.97	0.5	272	0.18%
2023/09/21	1	15.12	0.2	15.01	15.12	0.8	273	0.28%
2023/09/20	1	15.09	0.3	15.02	15.07	0.7	268	0.27%
2023/09/19	1	15.07	0.4	14.95	15.07	0.6	266	0.24%
2023/09/18	6	14.99	0.1	14.90	14.97	5.9	252	2.32%
2023/09/15	1	14.98	0.4	14.91	14.97	0.6	248	0.24%
2023/09/14	1	14.89	0.8	14.87	14.87	0.2	243	0.09%
2023/09/13	4	14.92	0.7	14.88	14.90	3.3	245	1.36%
2023/09/12	1	14.92	1	14.87	14.92	0	248	0.01%
2023/09/11	2	14.92	0.7	14.88	14.90	1.3	243	0.52%
2023/09/08	2	14.90	0.6	14.87	14.89	1.4	242	0.57%
2023/09/07	2	14.91	0.6	14.85	14.91	1.4	240	0.57%
2023/09/06	6	14.92	0.5	14.89	14.91	5.5	241	2.29%
2023/09/05	2	14.94	0.1	14.85	14.93	1.9	242	0.78%
2023/09/04	2	14.93	0.7	14.91	14.93	1.3	243	0.54%
2023/09/01	1	14.95	0.7	14.86	14.93	0.3	279	0.11%
2023/08/31	1	14.88	0.8	14.78	14.88	0.2	284	0.06%
2023/08/30	1	14.84	1	14.75	14.83	0	294	0.01%
2023/08/29	1	14.77	0.4	14.71	14.75	0.6	296	0.20%
2023/08/28	6	14.73	0.8	14.63	14.72	5.2	300	1.74%
2023/08/25	2	14.71	0.8	14.69	14.68	1.2	310	0.40%
2023/08/24	1	14.71	0.6	14.69	14.69	0.4	312	0.13%
2023/08/23	2	14.66	0.5	14.69	14.65	1.5	313	0.47%
2023/08/22	1	14.67	0.9	14.67	14.66	0.1	316	0.03%
2023/08/21	3	14.74	0.2	14.70	14.74	2.8	323	0.88%
2023/08/18	1	14.76	0.8	14.72	14.75	0.2	324	0.07%
2023/08/17	1	14.81	0.9	14.78	14.79	0.1	324	0.03%
2023/08/16	6	14.90	0.6	14.77	14.88	5.4	324	1.65%
2023/08/15	2	14.96	0.4	14.93	14.94	1.6	325	0.49%
2023/08/14	4	14.94	0.4	14.88	14.94	3.6	325	1.12%
2023/08/11	1	14.89	0	14.86	14.87	1	318	0.31%
2023/08/10	1	14.88	0.5	14.84	14.87	0.5	322	0.16%
2023/08/09	1	14.91	0.9	14.84	14.90	0.1	322	0.04%
2023/08/08	2	14.92	0	14.86	14.91	2	325	0.61%
2023/08/07	9	14.87	0.5	14.83	14.86	8.5	322	2.62%
2023/08/04	2	14.87	0.3	14.88	14.88	1.7	319	0.52%
2023/08/02	1	14.90	0.3	14.89	14.88	0.7	320	0.21%
2023/08/01	1	14.97	40.6	14.91	14.94	-39.6	319	-12.40%
2023/07/31	2	14.79	0.1	14.75	14.78	1.9	336	0.56%
2023/07/28	1	14.77	0.4	14.72	14.77	0.7	340	0.19%
2023/07/27	1	14.75	0	14.72	14.74	1	346	0.28%
2023/07/26	4	14.72	0.7	14.69	14.69	3.3	342	0.97%
2023/07/25	2	14.74	0.4	14.73	14.70	1.6	342	0.46%
2023/07/24	2	14.73	0.4	14.66	14.72	1.6	337	0.46%
2023/07/21	1	14.66	0.1	14.60	14.64	0.9	337	0.27%
2023/07/20	1	14.59	0.3	14.55	14.59	0.7	334	0.22%
2023/07/19	1	14.56	0.5	14.55	14.53	0.5	334	0.16%
2023/07/18	1	14.52	0.1	14.58	14.50	0.9	333	0.27%
2023/07/17	6	14.68	0.4	14.68	14.68	5.6	338	1.66%
2023/07/14	1	14.73	0.5	14.69	14.71	0.5	337	0.15%
2023/07/13	3	14.77	0.7	14.74	14.73	2.3	333	0.69%
2023/07/12	1	14.78	0.6	14.71	14.75	0.4	331	0.12%
2023/07/11	1	14.77	0.6	14.67	14.75	0.4	331	0.11%
2023/07/10	2	14.73	0.6	14.73	14.71	1.4	330	0.43%
2023/07/07	3	14.71	0.9	14.66	14.68	2.1	332	0.64%
2023/07/06	7	14.82	0.2	14.81	14.82	6.8	333	2.03%
2023/07/05	1	14.82	0.4	14.78	14.80	0.6	330	0.18%
2023/07/04	1	14.82	0.3	14.73	14.80	0.7	333	0.21%
2023/07/03	2	14.70	0.4	14.62	14.69	1.6	333	0.47%
2023/06/30	1	14.59	0.5	14.54	14.58	0.5	328	0.15%
2023/06/29	1	14.62	0.5	14.57	14.61	0.5	329	0.16%
2023/06/28	1	14.58	0.5	14.53	14.59	0.5	328	0.16%
2023/06/27	1	14.54	0.5	14.49	14.52	0.5	327	0.14%
2023/06/26	7	14.53	0.8	14.46	14.53	6.2	331	1.87%
2023/06/21	1	14.48	0.5	14.49	14.47	0.5	346	0.15%
2023/06/20	1	14.45	1	14.38	14.46	0	348	0.01%
2023/06/19	2	14.42	0.6	14.38	14.41	1.4	349	0.39%
2023/06/16	6	14.48	0.5	14.43	14.47	5.5	359	1.52%
2023/06/15	1	14.46	0.7	14.48	14.46	0.3	359	0.09%
2023/06/14	1	14.49	0.1	14.46	14.48	0.9	366	0.25%
2023/06/13	3	14.48	0.9	14.50	14.46	2.1	372	0.57%
2023/06/12	3	14.50	1	14.49	14.50	2	374	0.54%
2023/06/09	1	14.54	0.6	14.51	14.53	0.4	396	0.09%
2023/06/08	1	14.60	0.4	14.55	14.59	0.6	401	0.15%
2023/06/07	1	14.56	0.3	14.52	14.59	0.7	399	0.17%
2023/06/06	7	14.54	1	14.48	14.51	6	365	1.64%
2023/06/05	4	14.55	0.5	14.44	14.54	3.5	361	0.97%
2023/06/02	1	14.36	0.4	14.30	14.34	0.6	352	0.18%
2023/06/01	1	14.32	0.5	14.29	14.29	0.5	352	0.14%
2023/05/31	1	14.26	0.6	14.14	14.25	0.4	348	0.12%
2023/05/30	1	14.16	0.6	14.16	14.14	0.4	339	0.13%
2023/05/29	2	14.16	0	14.17	14.16	2	342	0.58%
2023/05/26	5	14.17	0.9	14.16	14.14	4.1	345	1.19%
2023/05/25	2	14.17	0.3	14.20	14.16	1.7	343	0.49%
2023/05/24	1	14.20	0.9	14.13	14.20	0.2	337	0.04%
2023/05/23	2	14.18	0.9	14.17	14.17	1.1	337	0.32%
2023/05/22	2	14.13	0.9	14.10	14.13	1.1	336	0.33%
2023/05/19	1	14.17	0.4	14.14	14.16	0.6	337	0.18%
2023/05/18	1	14.14	0.8	14.10	14.15	0.2	335	0.05%
2023/05/17	1	14.01	0.9	14.03	14.02	0.1	339	0.02%
2023/05/16	7	14.09	0.1	14.08	14.11	6.9	338	2.05%
2023/05/15	4	14.04	0.7	14.06	14.04	3.3	335	0.99%
2023/05/12	1	14.03	0.4	14.01	14.03	0.6	338	0.17%
2023/05/11	1	14.00	0.6	13.99	13.99	0.4	334	0.11%
2023/05/10	1	13.99	0.8	14.04	13.98	0.2	335	0.07%
2023/05/09	1	13.98	1	14.01	13.98	0	337	0.01%
2023/05/08	9	14.01	1	13.98	14.02	8	338	2.37%
2023/05/05	7	13.86	0.4	13.89	13.82	6.6	339	1.96%
2023/05/04	1	14.24	0.8	14.29	14.24	0.2	318	0.05%
2023/05/03	2	14.46	0.6	14.71	14.43	1.4	318	0.44%
2023/05/02	4	14.60	0.4	14.61	14.56	3.6	318	1.13%
2023/04/28	1	14.57	0.1	14.56	14.58	0.9	332	0.27%
2023/04/27	1	14.51	0.4	14.57	14.48	0.6	332	0.19%
2023/04/26	6	14.59	0.7	14.63	14.57	5.3	337	1.58%
2023/04/25	2	14.66	0.4	14.64	14.63	1.6	340	0.47%
2023/04/24	3	14.63	1	14.79	14.64	2	343	0.58%
2023/04/21	2	14.61	0.7	14.64	14.60	1.3	342	0.37%
2023/04/20	2	14.74	0.6	14.86	14.74	1.4	339	0.40%
2023/04/19	1	14.65	0.5	14.63	14.64	0.5	337	0.16%
2023/04/18	1	14.64	0.7	14.73	14.63	0.3	339	0.09%
2023/04/17	8	14.62	0.6	14.64	14.62	7.4	342	2.17%
2023/04/14	1	14.59	0.7	14.74	14.58	0.3	340	0.08%
2023/04/13	4	14.57	0.6	14.78	14.58	3.4	340	1.00%
2023/04/12	1	14.58	0.1	14.60	14.58	0.9	341	0.27%
2023/04/11	1	14.53	0.2	14.51	14.52	0.8	341	0.23%
2023/04/10	2	14.52	0.3	14.54	14.52	1.7	343	0.50%
2023/04/07	1	14.51	0.1	14.56	14.50	0.9	343	0.25%
2023/04/06	9	14.45	0.7	14.44	14.47	8.3	343	2.42%
2023/03/31	1	14.30	0	14.29	14.30	1	341	0.28%
2023/03/30	1	14.24	0.7	14.21	14.24	0.3	341	0.08%
2023/03/29	1	14.17	0.8	14.16	14.17	0.2	342	0.05%
2023/03/28	1	14.14	0.7	14.15	14.14	0.3	348	0.09%
2023/03/27	13	14.07	0.4	14.10	14.06	12.6	347	3.62%
2023/03/24	6	14.06	0.1	14.10	14.05	5.9	344	1.72%
2023/03/23	1	14.20	0.8	14.23	14.21	0.2	333	0.06%
2023/03/22	1	14.27	0.2	14.28	14.27	0.8	336	0.23%
2023/03/21	6	14.19	0.4	14.20	14.15	5.6	341	1.65%
2023/03/20	2	14.23	0.5	14.26	14.22	1.5	332	0.44%
2023/03/17	1	14.41	0.9	14.41	14.41	0.1	335	0.03%
2023/03/16	12	14.23	0.5	14.25	14.23	11.5	327	3.51%
2023/03/15	6	14.41	0.8	14.40	14.39	5.2	323	1.62%
2023/03/14	11	14.20	0.9	14.24	14.19	10.1	323	3.14%
2023/03/13	5	14.78	0.9	14.89	14.77	4.1	304	1.34%
2023/03/10	2	15.07	0.6	15.07	15.07	1.4	297	0.46%
2023/03/09	1	15.26	0.7	15.20	15.24	0.3	304	0.11%
2023/03/08	1	15.23	0.2	15.22	15.22	0.8	311	0.26%
2023/03/07	1	15.21	0.3	15.21	15.20	0.7	310	0.22%
2023/03/06	8	15.24	1	15.21	15.21	7	314	2.24%
2023/03/03	2	15.17	0.8	15.17	15.17	1.2	314	0.37%
2023/03/02	1	15.22	0.8	15.18	15.20	0.2	327	0.06%
2023/03/01	9	15.27	0.6	15.25	15.25	8.4	338	2.50%
2023/02/24	1	15.22	0.1	15.17	15.21	1	343	0.28%
2023/02/23	1	15.04	0.8	15.06	15.03	0.2	351	0.07%
2023/02/22	1	15.02	0.2	15.04	15.02	0.8	366	0.22%
2023/02/21	1	15.22	1	15.21	15.21	0	367	0.00%
2023/02/20	2	15.22	0.7	15.25	15.22	1.3	378	0.34%
2023/02/17	1	15.24	0.4	15.25	15.23	0.6	390	0.15%
2023/02/16	7	15.34	0.8	15.33	15.33	6.2	399	1.56%
2023/02/15	2	15.36	0.7	15.29	15.36	1.3	424	0.29%
2023/02/14	1	15.24	1	15.23	15.24	0	422	0.00%
2023/02/13	5	15.20	0.6	15.17	15.19	4.4	425	1.04%
2023/02/10	1	15.19	0.6	15.17	15.17	0.4	425	0.09%
2023/02/09	1	15.20	0.6	15.19	15.20	0.4	429	0.10%
2023/02/08	1	15.17	0.2	15.18	15.17	0.8	431	0.19%
2023/02/07	1	15.19	0.8	15.20	15.20	0.2	438	0.05%
2023/02/06	9	15.28	0.5	15.23	15.29	8.5	441	1.93%
2023/02/03	2	15.32	1	15.30	15.28	1	439	0.24%
2023/02/02	1	15.22	0.7	15.23	15.22	0.3	448	0.07%
2023/02/01	1	15.32	15.8	15.30	15.31	-14.8	454	-3.26%
2023/01/31	1	15.30	1	15.25	15.26	0	453	0.01%
2023/01/30	13	15.38	0.8	15.34	15.38	12.2	452	2.70%
2023/01/17	1	15.07	0.5	15.03	15.07	0.5	441	0.11%
2023/01/16	8	15.05	0.5	15.05	15.05	7.5	442	1.70%
2023/01/13	3	15.03	0.6	14.98	15.03	2.4	438	0.54%
2023/01/12	1	14.95	0.7	14.92	14.95	0.3	438	0.08%
2023/01/11	1	14.90	0.4	14.89	14.89	0.6	437	0.13%
2023/01/10	1	14.87	0.3	14.87	14.86	0.7	437	0.16%
2023/01/09	2	14.87	0.5	14.94	14.86	1.5	440	0.33%
2023/01/06	7	14.77	0.3	14.79	14.77	6.7	438	1.54%
2023/01/05	1	14.65	0.5	14.62	14.65	0.5	440	0.12%
2023/01/04	1	14.45	0.7	14.44	14.45	0.3	440	0.07%
2023/01/03	3	14.32	0.5	14.36	14.33	2.5	443	0.57%
2022/12/30	1	14.36	0.6	14.37	14.35	0.4	445	0.08%
2022/12/29	1	14.36	0.8	14.45	14.36	0.2	446	0.05%
2022/12/28	1	14.43	0.7	14.46	14.43	0.3	448	0.08%
2022/12/27	1	14.53	0.3	14.57	14.54	0.7	451	0.16%
2022/12/26	8	14.54	0	14.56	14.55	8	451	1.76%
2022/12/23	6	14.54	0.7	14.58	14.56	5.3	449	1.18%
2022/12/22	1	14.65	0.4	14.67	14.65	0.6	452	0.12%
2022/12/21	6	14.63	0.5	14.67	14.62	5.5	463	1.19%
2022/12/20	2	14.70	0.4	14.71	14.67	1.6	468	0.35%
2022/12/19	2	14.73	0.2	14.74	14.72	1.8	465	0.38%
2022/12/16	7	14.74	0.3	14.80	14.74	6.7	470	1.42%
2022/12/15	1	14.73	0.5	14.82	14.73	0.5	473	0.11%
2022/12/14	2	14.80	0.8	14.84	14.78	1.2	468	0.25%
2022/12/13	3	14.66	0.9	14.68	14.66	2.1	465	0.45%
2022/12/12	3	14.67	0.6	14.80	14.65	2.4	496	0.49%
2022/12/09	1	14.77	0.8	14.79	14.78	0.2	498	0.03%
2022/12/08	2	14.80	0.3	14.84	14.79	1.7	495	0.34%
2022/12/07	1	14.78	0	14.83	14.77	1	500	0.19%
2022/12/06	7	14.83	0.4	14.87	14.82	6.6	508	1.30%
2022/12/05	4	14.92	0.2	14.94	14.90	3.8	517	0.74%
2022/12/02	1	14.93	0.7	14.94	14.92	0.3	516	0.06%
2022/12/01	1	14.86	0.5	14.89	14.85	0.5	516	0.09%
2022/11/30	2	14.80	0.7	14.84	14.76	1.3	514	0.25%
2022/11/29	1	14.94	0.5	14.97	14.93	0.5	506	0.10%
2022/11/28	9	15.02	0.3	14.99	15.02	8.7	507	1.71%
2022/11/25	1	14.88	0.2	14.90	14.86	0.8	504	0.16%
2022/11/24	1	14.93	0.1	14.96	14.88	0.9	504	0.19%
2022/11/23	1	14.93	0.9	14.95	14.93	0.1	497	0.02%
2022/11/22	2	14.87	0.9	14.94	14.86	1.1	488	0.22%
2022/11/21	3	14.93	0	14.89	14.93	3	482	0.62%
2022/11/18	1	14.88	0.8	14.90	14.88	0.2	472	0.04%
2022/11/17	1	14.99	0.6	14.95	14.95	0.4	460	0.09%
2022/11/16	7	14.99	0.3	14.99	14.99	6.7	458	1.46%
2022/11/15	1	14.84	0.6	14.87	14.84	0.4	450	0.08%
2022/11/14	5	14.90	1	14.94	14.90	4	439	0.91%
2022/11/11	1	14.95	0.9	14.94	14.94	0.1	431	0.01%
2022/11/10	2	14.65	0.7	14.71	14.65	1.4	407	0.33%
2022/11/09	1	14.70	0.9	14.77	14.71	0.1	407	0.03%
2022/11/08	2	14.63	0.9	14.68	14.63	1.1	406	0.26%
2022/11/07	9	14.64	0.9	14.70	14.63	8.1	408	1.98%
2022/11/04	2	14.67	0.5	14.81	14.66	1.5	402	0.37%
2022/11/03	2	14.75	0.3	14.81	14.73	1.7	403	0.43%
2022/11/02	1	14.79	0.5	14.88	14.78	0.5	396	0.14%
2022/11/01	1	14.87	0.8	14.89	14.86	0.2	396	0.04%
2022/10/31	3	14.87	0.2	14.88	14.87	2.8	401	0.70%
2022/10/28	1	14.87	0.8	14.83	14.86	0.2	407	0.05%
2022/10/27	1	14.78	0.3	14.71	14.75	0.7	400	0.18%
2022/10/26	8	14.81	0.4	14.77	14.81	7.6	406	1.86%
2022/10/25	1	14.66	0.1	14.62	14.63	0.9	410	0.23%
2022/10/24	3	14.60	0.5	14.63	14.60	2.5	410	0.60%
2022/10/21	6	14.65	0.5	14.70	14.64	5.5	410	1.34%
2022/10/20	2	14.79	0.7	14.85	14.77	1.3	410	0.32%
2022/10/19	1	14.86	1	14.89	14.86	0	413	0.01%
2022/10/18	1	15.01	0.4	15.01	15.00	0.6	416	0.13%
2022/10/17	8	14.97	0	14.97	14.97	8	416	1.92%
2022/10/14	0.2	15.40	0	15.43	14.93	0.1	416	0.04%
2022/10/13	3.2	15.06	0	15.06	14.92	3.1	420	0.75%
2022/10/12	1.1	15.09	0	15.09	15.03	1.1	414	0.28%
2022/10/11	4.2	15.12	0	15.17	15.08	4.1	414	1.00%
2022/10/07	1.3	15.30	0	15.25	15.24	1.3	432	0.30%
2022/10/06	6.8	15.28	0	15.34	15.25	6.8	432	1.58%
2022/10/05	1.1	15.44	0	15.43	15.38	1.1	429	0.24%
2022/10/04	0.7	15.48	0	15.40	15.37	0.7	437	0.16%
2022/10/03	4.2	15.34	0	15.32	15.30	4.2	435	0.96%
2022/09/30	1.4	15.35	0	15.35	15.22	1.4	435	0.33%
2022/09/29	0.8	15.43	0	15.44	15.32	0.8	434	0.19%
2022/09/28	0.7	15.18	0	15.18	15.13	0.7	432	0.15%
2022/09/27	1	15.26	0	15.24	15.14	1	428	0.23%
2022/09/26	10.7	15.32	0	15.48	15.30	10.7	424	2.52%
2022/09/23	1.3	15.49	0	15.49	15.36	1.3	428	0.30%
2022/09/22	0.1	15.50	0	15.48	15.49	0.1	436	0.02%
2022/09/21	1.1	15.93	0	16.00	15.40	1.1	430	0.25%
2022/09/20	1.9	15.50	0	15.49	15.44	1.9	431	0.43%
2022/09/19	2.1	15.54	0	15.55	15.43	2.1	432	0.49%
2022/09/16	7.8	15.53	0	15.52	15.51	7.8	400	1.94%
2022/09/15	1.4	15.76	0	15.86	15.49	1.4	398	0.35%
2022/09/14	0.8	15.57	0	15.51	15.45	0.8	399	0.19%
2022/09/13	2.6	15.59	0	15.51	15.52	2.6	400	0.64%
2022/09/12	1.9	15.51	0	15.52	15.43	1.9	393	0.47%
2022/09/08	0.5	15.44	0	15.43	15.37	0.4	383	0.12%
2022/09/07	0.6	15.41	0	15.41	15.31	0.6	386	0.14%
2022/09/06	7.5	15.37	0	15.40	15.34	7.5	386	1.94%
2022/09/05	2.8	15.59	0	15.47	15.29	2.8	390	0.72%
2022/09/02	0.3	15.37	0	15.36	15.27	0.3	389	0.08%
2022/09/01	0.2	15.40	0	15.39	15.31	0.2	388	0.05%
2022/08/31	0.7	15.57	0	15.57	15.40	0.7	394	0.18%
2022/08/30	1.2	15.48	0	15.44	15.43	1.2	393	0.31%
2022/08/29	0.3	15.53	0	15.50	15.44	0.3	389	0.08%
2022/08/26	8.7	15.54	0	15.55	15.54	8.7	391	2.21%
2022/08/25	1.5	15.45	0	15.44	15.37	1.5	394	0.38%
2022/08/24	0.2	15.40	0	15.35	15.31	0.2	400	0.05%
2022/08/23	1.5	15.52	0	15.50	15.47	1.5	401	0.38%
2022/08/22	1.9	15.67	0	16.00	15.58	1.9	405	0.47%
2022/08/19	0.2	15.80	0	15.82	15.70	0.2	405	0.05%
2022/08/18	0.2	15.75	0	0.00	15.73	0.2	412	0.05%
2022/08/17	0	0.00	0	15.81	15.85	0	413	0.00%
2022/08/16	8.1	15.89	0	15.91	15.89	8	412	1.95%
2022/08/15	4.5	15.87	0	15.86	15.86	4.5	411	1.08%
2022/08/12	0.1	15.86	0	15.83	15.82	0.1	409	0.03%
2022/08/11	0.1	15.80	0	15.80	15.82	0.1	406	0.02%
2022/08/10	1.3	15.81	0	15.81	15.73	1.3	405	0.33%
2022/08/09	0.6	15.89	0	15.88	15.91	0.5	406	0.13%
2022/08/08	8.3	15.86	0	15.88	15.86	8.3	407	2.04%
2022/08/05	0.8	15.98	0	15.97	15.97	0.8	407	0.20%
2022/08/04	0.1	15.97	0	15.97	16.00	0	406	0.01%
2022/08/03	2	15.87	0	15.87	15.89	2	394	0.50%
2022/08/02	0.3	15.72	30	15.72	15.73	-29.7	392	-7.56%
2022/08/01	2	15.68	0	15.65	15.65	2	390	0.50%
2022/07/29	0.2	15.48	0	0.00	15.47	0.2	383	0.05%
2022/07/27	0	0.00	0	15.26	15.33	0	390	0.00%
2022/07/26	9.5	15.33	0	15.31	15.32	9.5	396	2.39%
2022/07/25	2.7	15.34	0	15.34	15.29	2.7	392	0.70%
2022/07/22	0.1	15.21	0	15.19	15.26	0.1	390	0.02%
2022/07/21	0.1	15.18	0	15.16	15.21	0.1	395	0.03%
2022/07/20	1.5	15.15	0	15.14	15.11	1.5	396	0.37%
2022/07/19	0.2	15.04	0	15.03	15.08	0.2	399	0.05%
2022/07/18	9.1	15.07	0	15.10	15.07	9.1	398	2.29%
2022/07/15	0.6	15.21	0	15.21	15.07	0.6	397	0.15%
2022/07/14	0.3	15.16	0	15.16	15.09	0.3	379	0.09%
2022/07/13	3.1	15.19	0	15.17	15.10	3.1	378	0.83%
2022/07/12	0.1	15.13	0	15.10	15.11	0.1	381	0.03%
2022/07/11	1.6	15.18	0	15.15	15.07	1.6	372	0.44%
2022/07/08	0.4	15.17	0	15.13	15.01	0.4	373	0.11%
2022/07/07	0.9	14.99	0	14.97	14.97	0.9	375	0.23%
2022/07/06	8	14.98	0	14.98	14.99	8	378	2.11%
2022/07/05	0.5	15.07	0	15.01	14.97	0.5	385	0.14%
2022/07/04	2.9	15.32	0	15.39	14.91	2.9	388	0.75%
2022/07/01	0.3	14.89	0	14.86	14.82	0.3	389	0.07%
2022/06/30	0.7	14.90	0	14.90	14.82	0.7	389	0.19%
2022/06/29	0.3	14.87	0	14.85	14.85	0.3	378	0.07%
2022/06/28	0.1	14.80	0	14.79	14.86	0.1	389	0.03%
2022/06/27	11.1	14.82	0	0.00	14.84	11.1	396	2.79%
2022/06/24	0	0.00	0	14.64	14.72	0	413	0.00%
2022/06/23	1.7	14.75	0	14.75	14.68	1.7	421	0.40%
2022/06/22	0.1	14.70	0	14.65	14.60	0.1	422	0.02%
2022/06/21	0.1	14.65	0	14.60	14.54	0.1	420	0.02%
2022/06/20	1.7	14.63	0	14.64	14.53	1.7	424	0.40%
2022/06/17	0.4	14.71	0	14.69	14.60	0.4	424	0.10%
2022/06/16	10.8	14.79	0	14.93	14.76	10.8	426	2.52%
2022/06/15	0.5	14.80	0	14.76	14.61	0.5	425	0.11%
2022/06/14	0.8	14.91	0	14.88	14.70	0.8	427	0.19%
2022/06/13	3.7	15.05	0	15.15	15.00	3.7	425	0.87%
2022/06/10	0.8	15.44	0	15.45	15.19	0.8	427	0.20%
2022/06/09	0.7	15.60	0	15.60	15.34	0.7	444	0.16%
2022/06/08	0.5	15.54	0	15.55	15.40	0.5	438	0.12%
2022/06/07	0.1	15.34	0	15.35	15.30	0.1	440	0.01%
2022/06/06	11.6	15.32	0	0.00	15.31	11.6	443	2.63%
2022/06/02	0	0.00	0	15.27	15.27	0	442	0.00%
2022/06/01	0.1	15.32	0	15.30	15.24	0.1	447	0.03%
2022/05/31	0.7	15.36	0	15.38	15.23	0.7	442	0.15%
2022/05/30	0.5	15.37	0	0.00	15.23	0.5	442	0.10%
2022/05/27	0	0.00	0	15.05	15.13	0	440	0.00%
2022/05/26	12.5	15.03	0	15.07	15.02	12.5	447	2.78%
2022/05/25	0.5	14.89	0	0.00	14.79	0.5	446	0.12%
2022/05/24	0	0.00	0	14.71	14.67	0	450	0.00%
2022/05/23	3	14.96	0	14.97	14.75	3	452	0.66%
2022/05/20	0.8	15.02	0.7	15.01	14.79	0.1	455	0.02%
2022/05/19	1	14.80	0.9	14.82	14.79	0.1	460	0.01%
2022/05/18	1	14.88	0.5	14.93	14.88	0.5	466	0.10%
2022/05/17	1	14.90	0.1	14.87	14.90	0.9	472	0.18%
2022/05/16	12	14.87	0.1	14.87	14.86	11.9	478	2.48%
2022/05/13	6	14.79	0.9	14.71	14.80	5.1	487	1.04%
2022/05/12	1	14.62	0.9	14.61	14.58	0.1	498	0.03%
2022/05/11	1	14.60	0.1	14.62	14.59	0.9	506	0.18%
2022/05/10	1	14.60	0.7	14.72	14.61	0.3	506	0.07%
2022/05/09	2	14.83	0	14.89	14.78	2	514	0.39%
2022/05/06	10	14.97	0.6	15.02	14.96	9.4	516	1.82%
2022/05/05	1	15.07	0.8	15.00	15.06	0.2	530	0.04%
2022/05/04	1	14.83	0.4	14.88	14.83	0.6	533	0.11%
2022/05/03	6	14.93	0.7	14.97	14.86	5.3	535	0.98%
2022/04/29	1	15.14	0.9	15.06	15.12	0.1	538	0.02%
2022/04/28	1	15.01	0.7	15.02	15.02	0.3	551	0.05%
2022/04/27	1	15.04	0	15.06	15.06	1	554	0.18%
2022/04/26	14	15.14	0	15.29	15.13	14	552	2.53%
2022/04/25	6	15.10	0	0.00	15.10	6	554	1.08%
2022/04/22	0	0.00	0.9	15.23	15.21	-0.9	555	-0.17%
2022/04/21	1	15.31	0.2	15.30	15.30	0.8	560	0.14%
2022/04/20	1	15.31	0.9	15.33	15.28	0.1	563	0.02%
2022/04/19	1	15.44	0	15.48	15.45	1	563	0.18%
2022/04/18	13	15.42	0.7	15.43	15.45	12.3	570	2.15%
2022/04/15	6	15.37	0.7	15.40	15.36	5.3	570	0.92%
2022/04/14	1	15.40	0	15.47	15.39	1	576	0.17%
2022/04/13	7	15.46	0.9	15.47	15.46	6.1	580	1.05%
2022/04/12	1	15.43	0.6	15.44	15.43	0.4	581	0.08%
2022/04/11	1	15.54	0.6	15.49	15.50	0.5	587	0.08%
2022/04/08	1	15.51	0.9	15.52	15.53	0.1	584	0.02%
2022/04/07	1	15.48	0.6	15.54	15.48	0.4	584	0.07%
2022/04/06	30	15.65	0	0.00	15.64	30	583	5.14%
2022/03/29	10	15.52	0	15.50	15.47	10	585	1.70%
2022/03/28	22	15.48	0	0.00	15.44	22	570	3.86%
2022/03/24	0	0.00	0.5	15.44	15.48	-0.5	563	-0.08%
2022/03/23	8	15.47	0	0.00	15.44	8	569	1.40%
2022/03/17	0	0.00	0.3	15.31	15.33	-0.3	574	-0.05%
2022/03/16	16	15.28	0	0.00	15.24	16	574	2.79%
2022/03/15	0	0.00	0.5	15.25	15.18	-0.5	571	-0.08%
2022/03/14	9	15.29	0	0.00	15.28	9	572	1.57%
2022/03/08	0	0.00	0	15.33	15.29	0	570	0.00%
2022/03/07	15	15.37	0	0.00	15.35	15	577	2.60%
2022/03/04	0	0.00	0	15.54	15.51	0	572	0.00%
2022/03/03	7	15.56	0	0.00	15.54	7	576	1.21%
2022/03/02	0	0.00	0	15.46	15.50	0	581	0.00%
2022/03/01	17	15.48	0	0.00	15.50	17	586	2.90%
2022/02/24	0	0.00	0	15.32	15.27	0	592	0.00%
2022/02/23	9	15.37	0	0.00	15.36	9	591	1.52%
2022/02/17	0	0.00	0.5	15.40	15.41	-0.5	603	-0.07%
2022/02/16	19	15.32	0	0.00	15.31	19	605	3.14%
2022/02/15	0	0.00	0	15.24	15.25	0	600	0.00%
2022/02/14	11	15.39	0	0.00	15.35	11	591	1.86%
2022/02/08	0	0.00	2.3	15.75	15.76	-2.3	563	-0.40%
2022/02/07	23	15.79	0	15.87	15.79	23	560	4.10%
2022/01/26	18	16.11	0	0.00	16.09	18	547	3.29%
2022/01/25	0	0.00	0.3	16.16	16.11	-0.3	541	-0.05%
2022/01/24	10	16.19	0	0.00	16.18	10	540	1.85%
2022/01/18	0	0.00	0	16.45	16.39	0	521	0.00%
2022/01/17	18	16.51	0	0.00	16.49	18	522	3.45%
2022/01/14	0	0.00	0.4	16.50	16.53	-0.4	516	-0.08%
2022/01/13	12	16.55	0	0.00	16.54	12	516	2.33%
2022/01/07	0	0.00	0.3	16.54	16.53	-0.3	524	-0.05%
2022/01/06	19	16.54	0	0.00	16.53	19	521	3.65%
2022/01/04	0	0.00	0.2	16.64	16.63	-0.2	526	-0.03%
2022/01/03	9	16.65	0	0.00	16.64	9	525	1.71%
2021/12/28	0	0.00	0	16.60	16.58	0	539	0.00%
2021/12/27	19	16.62	0	0.00	16.60	19	542	3.50%
2021/12/24	0	0.00	0	16.64	16.61	0	540	0.00%
2021/12/23	13	16.65	0	0.00	16.63	13	537	2.42%
2021/12/17	0	0.00	0.2	16.55	16.59	-0.2	560	-0.03%
2021/12/16	21	16.54	0	0.00	16.54	21	563	3.73%
2021/12/14	0	0.00	0	16.54	16.53	0	566	0.00%
2021/12/13	11	16.54	0	0.00	16.54	11	570	1.93%
2021/12/07	0	0.00	0.1	16.55	16.54	-0.1	580	-0.02%
2021/12/06	19	16.54	0	16.55	16.52	19	581	3.27%
2021/12/03	10	16.55	0	0.00	16.53	10	582	1.72%
2021/11/29	0	0.00	0	16.63	16.54	0	586	0.00%
2021/11/26	20	16.60	0	0.00	16.59	20	585	3.42%
2021/11/24	0	0.00	0.5	16.68	16.62	-0.5	579	-0.08%
2021/11/23	9	16.68	0	0.00	16.67	9	573	1.57%
2021/11/17	0	0.00	0.1	16.77	16.73	-0.1	580	-0.02%
2021/11/16	21	16.76	0.6	16.77	16.75	20.4	580	3.50%
2021/11/15	8	16.77	0	0.00	16.78	8	583	1.37%
2021/11/09	0	0.00	0.5	16.92	16.88	-0.5	607	-0.08%
2021/11/08	23	16.95	0	0.00	16.96	23	612	3.76%
2021/11/04	0	0.00	0.3	16.87	16.87	-0.3	619	-0.04%
2021/11/03	7	16.88	0	0.00	16.89	7	622	1.12%
2021/10/27	0	0.00	0.1	16.83	16.81	-0.1	642	-0.01%
2021/10/26	21	16.86	0.3	16.82	16.82	20.7	640	3.23%
2021/10/25	7	16.83	0	0.00	16.82	7	643	1.09%
2021/10/19	0	0.00	0.8	16.89	16.87	-0.8	667	-0.12%
2021/10/18	25	17.01	0	0.00	17.00	25	671	3.72%
2021/10/14	0	0.00	0.1	16.93	16.95	-0.1	671	-0.01%
2021/10/13	7	16.93	0	0.00	16.90	7	675	1.04%
2021/10/07	0	0.00	0	16.76	16.78	0	691	0.00%
2021/10/06	23	16.77	0	0.00	16.76	23	696	3.30%
2021/10/05	0	0.00	0.4	16.82	16.78	-0.4	694	-0.06%
2021/10/04	5	16.86	0	0.00	16.85	5	696	0.72%
2021/09/28	0	0.00	0	16.93	16.91	0	719	0.00%
2021/09/27	24	16.93	0	0.00	16.94	24	731	3.28%
2021/09/24	0	0.00	0.3	16.99	16.94	-0.3	729	-0.04%
2021/09/23	6	16.98	0	0.00	16.97	6	731	0.82%
2021/09/17	0	0.00	0.2	16.96	16.94	-0.2	728	-0.02%
2021/09/16	26	16.93	0	0.00	16.91	26	728	3.57%
2021/09/14	0	0.00	0	16.90	16.91	0	739	0.00%
2021/09/13	7	16.92	0	0.00	16.90	7	743	0.94%
2021/09/07	0	0.00	0	16.91	16.93	0	762	0.00%
2021/09/06	27	16.95	0.3	16.92	16.94	26.7	763	3.50%
2021/09/03	4	16.94	0	0.00	16.93	4	760	0.53%
2021/08/27	0	0.00	0.3	16.92	16.94	-0.3	782	-0.04%
2021/08/26	26	16.95	0	0.00	16.95	26	785	3.31%
2021/08/24	0	0.00	0.3	16.93	16.91	-0.3	797	-0.04%
2021/08/23	3	16.92	0	0.00	16.91	3	801	0.37%
2021/08/17	0	0.00	0	16.91	16.89	0	790	0.00%
2021/08/16	31	16.94	0.9	16.94	16.92	30.1	789	3.81%
2021/08/13	2	16.92	0	0.00	16.91	2	783	0.26%
2021/08/09	0	0.00	0	17.00	16.98	0	800	0.00%
2021/08/06	27	17.00	0	0.00	16.99	27	802	3.36%
2021/07/27	0	0.00	0.2	16.97	16.96	-0.2	863	-0.02%
2021/07/26	29	17.00	0	0.00	16.97	29	873	3.32%
2021/07/23	0	0.00	20	16.96	16.96	-20	868	-2.30%
2021/07/19	0	0.00	0	16.98	16.99	0	877	0.00%
2021/07/16	42	16.99	0	0.00	17.00	42	881	4.77%
2021/07/07	0	0.00	0	17.12	17.14	0	862	0.00%
2021/07/06	28	17.15	0	0.00	17.12	28	876	3.20%
2021/07/05	10	17.12	0	0.00	17.11	10	872	1.15%
2021/06/29	0	0.00	0	17.06	17.06	0	862	0.00%
2021/06/28	33	17.07	0	0.00	17.06	33	863	3.82%
2021/06/17	0	0.00	0	16.84	16.84	0	863	0.00%
2021/06/16	28	16.84	0	0.00	16.85	28	866	3.23%
2021/06/08	0	0.00	0.4	16.82	16.78	-0.4	880	-0.04%
2021/06/07	25	16.79	0	0.00	16.78	25	882	2.83%
2021/05/27	0	0.00	0.5	16.63	16.68	-0.5	884	-0.06%
2021/05/26	31	16.76	0	0.00	16.73	31	905	3.42%
2021/05/18	0	0.00	0	16.61	16.62	0	917	0.00%
2021/05/17	27	16.64	0	0.00	16.61	27	925	2.92%
2021/05/07	0	0.00	0	16.80	16.79	0	859	0.00%
2021/05/06	27	16.80	0	0.00	16.80	27	864	3.12%
2021/04/27	0	0.00	0.6	16.95	16.93	-0.6	857	-0.07%
2021/04/26	30	16.99	0	0.00	16.98	30	858	3.49%
2021/04/22	0	0.00	0.4	16.96	16.92	-0.4	866	-0.05%
2021/04/21	0	0.00	0.5	16.97	16.94	-0.5	864	-0.06%
2021/04/19	0	0.00	0	17.26	17.29	0	864	0.00%
2021/04/16	28	17.28	0	0.00	17.29	28	872	3.21%
2021/04/13	0	0.00	0.3	17.20	17.19	-0.3	898	-0.03%
2021/04/07	0	0.00	0.4	17.26	17.26	-0.4	894	-0.05%
2021/04/06	25	17.29	0	0.00	17.25	25	897	2.79%
2021/03/29	0	0.00	0.1	17.18	17.14	-0.1	896	-0.01%
2021/03/26	25	17.11	0	0.00	17.12	25	902	2.77%
2021/03/17	0	0.00	0	16.89	16.90	0	906	0.00%
2021/03/16	28	16.82	0	0.00	16.83	28	902	3.10%
2021/03/09	0	0.00	0.1	16.63	16.66	-0.1	913	-0.01%
2021/03/08	23	16.48	0	0.00	16.49	23	906	2.54%
2021/03/02	0	0.00	0.2	16.36	16.36	-0.2	909	-0.02%
2021/02/26	25	16.35	0	0.00	16.32	25	915	2.73%
2021/02/25	0	0.00	15	16.43	16.43	-15	907	-1.65%
2021/02/23	0	0.00	5	16.48	16.48	-5	903	-0.55%
2021/02/22	0	0.00	10	16.50	16.48	-10	905	-1.10%
2021/02/18	0	0.00	0.1	16.54	16.54	-0.1	908	-0.01%
2021/02/17	23	16.59	17	16.57	16.59	6	911	0.66%
2021/01/27	0	0.00	0.1	16.61	16.61	-0.1	909	-0.01%
2021/01/26	20	16.67	0	0.00	16.65	20	909	2.20%
2021/01/19	0	0.00	0.2	16.60	16.62	-0.2	902	-0.03%
2021/01/18	29	16.74	0	0.00	16.76	29	902	3.21%
2021/01/07	0	0.00	0.7	16.70	16.71	-0.7	869	-0.08%
2021/01/06	32	16.79	0	0.00	16.77	32	865	3.70%
2020/12/29	0	0.00	0.3	16.83	16.83	-0.3	860	-0.03%
2020/12/28	29	16.87	0	0.00	16.89	29	861	3.37%
2020/12/17	0	0.00	0.1	16.81	16.83	-0.1	851	-0.02%
2020/12/16	30	16.79	0	0.00	16.81	30	850	3.53%
2020/12/08	0	0.00	0.3	16.83	16.84	-0.3	833	-0.04%
2020/12/07	28	16.85	0	0.00	16.86	28	828	3.38%
2020/11/27	0	0.00	0.5	16.80	16.82	-0.5	810	-0.07%
2020/11/26	25	16.84	0	0.00	16.86	25	807	3.10%
2020/11/17	0	0.00	0.8	16.67	16.77	-0.8	789	-0.10%
2020/11/16	27	16.66	0	0.00	16.68	27	802	3.37%
2020/11/09	0	0.00	0.8	16.51	16.54	-0.8	815	-0.10%
2020/11/06	24	16.54	0	0.00	16.57	24	823	2.91%
2020/10/27	0	0.00	0	16.58	16.53	0	831	0.00%
2020/10/26	16	16.60	0	0.00	16.60	16	844	1.90%
2020/10/19	0	0.00	0.1	16.80	16.79	-0.1	856	-0.02%
2020/10/16	19	16.79	0	0.00	16.79	19	859	2.21%
2020/10/07	0	0.00	0.2	16.75	16.73	-0.2	886	-0.02%
2020/10/06	21	16.74	0	0.00	16.72	21	888	2.36%
2020/09/29	0	0.00	0.6	16.73	16.70	-0.6	896	-0.07%
2020/09/28	22	16.68	0	0.00	16.67	22	900	2.44%
2020/09/17	0	0.00	0.6	16.83	16.83	-0.6	954	-0.07%
2020/09/16	25	16.88	0	0.00	16.86	25	956	2.61%
2020/09/08	0	0.00	0	16.88	16.88	0	981	0.00%
2020/09/07	20	16.91	0	0.00	16.88	20	1,005	1.99%
2020/08/27	0	0.00	0	17.03	17.01	0	1,096	0.00%
2020/08/26	20	17.03	0	0.00	17.03	20	1,102	1.81%
2020/08/18	0	0.00	0.5	16.91	16.91	-0.5	1,114	-0.04%
2020/08/17	22	16.85	0	0.00	16.86	22	1,111	1.98%
2020/08/07	0	0.00	0.9	16.71	16.71	-0.9	1,125	-0.08%
2020/08/06	13	16.73	0	0.00	16.73	13	1,126	1.15%
2020/07/28	0	0.00	0.4	16.43	16.40	-0.4	1,117	-0.03%
2020/07/27	11	16.43	1	16.44	16.45	10	1,125	0.89%
2020/07/17	0	0.00	0.8	16.44	16.44	-0.8	1,124	-0.07%
2020/07/16	10	16.39	0	0.00	16.39	10	1,138	0.88%
2020/07/07	0	0.00	0.4	16.36	16.36	-0.4	1,189	-0.03%
2020/07/06	2	16.40	0	0.00	16.40	2	1,202	0.17%
2020/06/22	0	0.00	1	16.53	16.54	-1	1,307	-0.08%
2020/05/22	0	0.00	23	16.35	16.36	-23	2,166	-1.06%
2020/05/21	0	0.00	18	16.35	16.36	-18	2,174	-0.83%
2020/05/05	0	0.00	8	16.28	16.28	-8	2,264	-0.35%
2020/04/22	1	16.05	0	0.00	16.03	1	2,320	0.04%
2020/04/21	2	16.44	0	0.00	16.39	2	2,321	0.09%
2020/04/13	6	16.34	0	0.00	16.34	6	2,297	0.26%
2020/04/10	1	16.30	0	0.00	16.32	1	2,302	0.04%
2020/03/30	0	0.00	25	15.26	15.46	-25	2,247	-1.11%
2020/03/19	21	12.96	0	0.00	12.48	21	2,020	1.04%
2020/03/13	7	16.05	0	0.00	16.39	7	1,799	0.39%
2020/03/03	10	19.17	0	0.00	19.11	10	1,419	0.70%
2020/02/26	2	19.53	0	0.00	19.50	2	1,287	0.16%
2020/02/25	2	19.66	0	0.00	19.65	2	1,221	0.16%
2020/02/05	1	19.66	0	0.00	19.68	1	1,193	0.08%
2020/02/03	1	19.66	0	0.00	19.67	1	1,201	0.08%
2020/01/02	15	19.55	0	0.00	19.58	15	1,261	1.19%
2019/12/13	3	19.48	0	0.00	19.49	3	1,191	0.25%
2019/12/03	2	19.50	0	0.00	19.51	2	1,154	0.17%
2019/11/20	5	19.57	0	0.00	19.56	5	1,092	0.46%
2019/11/12	1	19.46	0	0.00	19.47	1	1,020	0.10%
2019/11/11	1	19.42	0	0.00	19.43	1	1,002	0.10%
2019/09/23	181	19.97	0	0.00	19.99	181	610	29.67%	大買/鉅額交易
2019/09/17	150	20.00	0	0.00	20.00	150	558	26.84%	大買/鉅額交易
2019/09/04	0	0.00	448	20.15	20.14	-448	524	-85.48%	大賣/鉅額交易
2019/09/03	0	0.00	200	20.16	20.14	-200	520	-38.40%	大賣/鉅額交易
2019/08/21	190	20.15	0	0.00	20.15	190	514	36.96%	大買/鉅額交易
2019/08/20	251	20.12	0	0.00	20.13	251	514	48.80%	大買/鉅額交易
2019/08/05	550	20.11	0	0.00	20.14	550	512	107.39%	大買/鉅額交易
2019/08/01	196	19.96	0	0.00	19.97	196	484	40.42%	大買/鉅額交易
2019/07/25	3	19.95	0	0.00	19.96	3	503	0.60%
2019/07/23	20	19.94	0	0.00	19.94	20	514	3.89%
2019/07/18	6	19.97	0	0.00	19.95	6	497	1.21%
2019/07/09	4	20.02	0	0.00	20.01	4	474	0.84%
2019/06/19	0	0.00	20	20.10	20.10	-20	432	-4.63%
2019/05/13	20	19.59	0	0.00	19.58	20	382	5.23%