期街口S&P黃豆 (00693U)-國泰-敦南券商分點個股進出

台股 » 個股 » 期街口S&P黃豆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期街口S&P黃豆

(00693U)

可現股當沖

股價
19.75
漲跌
▼0.25
漲幅
-1.25%
成交量
607張
產業
上市
95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

期街口S&P黃豆 (00693U)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	9.1	19.77	0	0.00	19.75	9.1	298	3.06%
2024/11/19	0	0.00	1	20.33	20.25	-1	305	-0.33%
2024/11/18	3	20.09	0	0.00	20.02	3	307	0.98%
2024/11/15	2.1	19.93	3	19.91	19.97	-0.9	310	-0.30%
2024/11/14	3	20.41	0	0.00	20.38	3	311	0.96%
2024/11/13	0.1	20.47	0	0.00	20.22	0.1	312	0.02%
2024/11/12	3	20.56	0	0.00	20.49	3	317	0.94%
2024/11/11	2	20.88	0	20.83	20.89	2	322	0.61%
2024/11/08	2	20.50	0	0.00	20.51	2	316	0.63%
2024/11/07	1	20.28	9	20.24	20.32	-8	315	-2.54%
2024/11/06	6.1	19.85	0	0.00	19.77	6.1	310	1.97%
2024/11/05	0	20.14	2	20.07	20.14	-2	307	-0.65%
2024/11/01	0.2	20.17	0	0.00	20.14	0.2	316	0.05%
2024/10/30	2.1	19.71	0	0.00	19.71	2.1	315	0.66%
2024/10/29	4.1	19.90	0	0.00	19.86	4.1	319	1.27%
2024/10/28	1	19.87	0	0.00	19.93	1	320	0.31%
2024/10/25	0.3	20.22	0	0.00	20.16	0.3	323	0.08%
2024/10/24	2	20.28	1	20.25	20.28	1	325	0.31%
2024/10/23	5	20.17	1	20.20	20.18	4	325	1.23%
2024/10/22	1.1	19.89	1	19.87	19.86	0.1	322	0.04%
2024/10/21	3	19.84	0	0.00	19.86	3	323	0.93%
2024/10/18	5	20.15	3	20.14	20.12	2	318	0.63%
2024/10/17	3	19.99	0	0.00	19.96	3	322	0.93%
2024/10/16	2	20.32	0	0.00	20.32	2	317	0.63%
2024/10/15	2.1	20.23	2	20.21	20.16	0.1	322	0.03%
2024/10/14	0.1	20.62	3	20.50	20.49	-2.9	320	-0.90%
2024/10/11	1	20.81	0	0.00	20.80	1	318	0.32%
2024/10/09	1	20.88	0	0.00	20.91	1	320	0.31%
2024/10/08	3	20.97	0	0.00	20.98	3	328	0.91%
2024/10/07	0	0.00	5	21.05	21.03	-5	332	-1.50%
2024/10/04	2	21.41	0.1	21.35	21.43	1.9	332	0.58%
2024/10/01	0	0.00	0	21.20	21.40	0	330	0.00%
2024/09/30	1	21.49	0	0.00	21.45	1	330	0.30%
2024/09/27	0	0.00	2	21.15	21.29	-2	331	-0.60%
2024/09/26	0.1	21.63	0	0.00	21.51	0.1	326	0.02%
2024/09/25	6	21.31	2	21.24	21.23	4	315	1.27%
2024/09/24	0	0.00	1	21.20	21.20	-1	306	-0.33%
2024/09/23	0	0.00	1	20.94	20.94	-1	304	-0.33%
2024/09/18	0	20.80	0	0.00	20.84	0	313	0.00%
2024/09/16	0	20.48	0	0.00	20.48	0	318	0.00%
2024/09/13	0	20.60	0	0.00	20.70	0	319	0.00%
2024/09/12	0	0.00	30	20.52	20.53	-30	322	-9.31%
2024/09/11	1	20.48	10	20.50	20.50	-9	322	-2.79%
2024/09/10	0	0.00	11	20.75	20.75	-11	328	-3.35%
2024/09/09	2	20.56	4	20.53	20.54	-2	327	-0.61%
2024/09/05	0	0.00	42.1	20.79	20.77	-42.1	329	-12.78%
2024/09/04	0	0.00	5	20.68	20.63	-5	329	-1.52%
2024/09/03	8	20.46	0	0.00	20.46	8	327	2.44%
2024/08/30	1	20.35	0.5	20.50	20.57	0.6	326	0.17%
2024/08/29	2	20.05	1	20.06	20.07	1	326	0.31%
2024/08/28	6	20.11	0	0.00	20.08	6	330	1.82%
2024/08/27	6	20.05	0	0.00	20.10	6	327	1.83%
2024/08/26	7	19.78	0	0.00	19.77	7	325	2.16%
2024/08/23	1	19.81	0	0.00	19.81	1	326	0.31%
2024/08/22	0.1	19.98	0	0.00	20.06	0.1	322	0.03%
2024/08/20	2	19.96	0	0.00	19.98	2	315	0.63%
2024/08/16	6	19.86	0	0.00	19.85	6	317	1.89%
2024/08/15	1	19.99	0	0.00	20.01	1	324	0.31%
2024/08/14	3.1	19.73	25	19.63	19.84	-21.9	326	-6.70%
2024/08/13	13	20.13	0	0.00	20.01	13	322	4.04%
2024/08/12	18	20.51	0	0.00	20.52	18	320	5.62%
2024/08/09	3.1	20.76	0	0.00	20.84	3.1	321	0.96%
2024/08/08	1	20.97	0	0.00	21.00	1	325	0.31%
2024/08/07	3	20.98	0	0.00	20.92	3	333	0.90%
2024/08/06	2	21.20	7	21.11	21.09	-5	340	-1.47%
2024/08/05	1.1	21.27	1	21.20	21.14	0.1	341	0.03%
2024/08/02	2	20.97	0	0.00	20.97	2	338	0.59%
2024/08/01	7.1	20.96	10	21.02	20.94	-2.9	353	-0.81%
2024/07/31	2	21.05	0	0.00	21.12	2	356	0.56%
2024/07/30	1	21.31	0	0.00	21.23	1	365	0.27%
2024/07/29	9	21.27	0	0.00	21.31	9	359	2.50%
2024/07/23	5	21.95	0	0.00	21.95	5	361	1.38%
2024/07/22	0.5	21.62	0	0.00	21.63	0.5	357	0.14%
2024/07/19	0.1	21.48	7	21.50	21.52	-6.9	354	-1.95%
2024/07/18	22.3	21.29	0	0.00	21.21	22.3	354	6.30%
2024/07/17	3.1	21.46	0	0.00	21.46	3.1	355	0.87%
2024/07/16	3.4	21.42	4	21.41	21.39	-0.6	354	-0.17%
2024/07/15	5.1	21.63	22	21.62	21.61	-16.9	351	-4.79%
2024/07/12	0	0.00	1	21.92	21.96	-1	348	-0.29%
2024/07/11	5.2	21.92	15	21.93	21.93	-9.8	348	-2.82%
2024/07/10	8.5	22.01	3	22.05	22.01	5.5	343	1.60%
2024/07/09	3.4	22.50	5	22.52	22.43	-1.6	332	-0.48%
2024/07/08	10	22.92	3	22.96	22.91	7	325	2.15%
2024/07/05	3	23.05	0	0.00	23.06	3	323	0.93%
2024/07/04	3.1	23.04	3	23.04	23.01	0.1	324	0.03%
2024/07/03	8.2	22.85	0	0.00	22.84	8.2	323	2.54%
2024/07/02	11	22.85	2	22.78	22.84	9	329	2.73%
2024/07/01	54.1	22.67	26	22.65	22.66	28.1	331	8.47%
2024/06/28	9	22.77	0	0.00	22.76	9	329	2.73%
2024/06/27	33.2	22.77	27	22.74	22.75	6.2	329	1.88%
2024/06/26	24	22.87	21	22.94	22.97	3	322	0.93%
2024/06/25	4	23.14	0	0.00	23.12	4	316	1.26%
2024/06/24	1	23.05	50	23.00	23.08	-49	316	-15.48%
2024/06/21	27.7	22.96	0	0.00	22.97	27.7	314	8.80%
2024/06/20	18	23.24	0	0.00	23.24	18	310	5.80%
2024/06/19	9.7	23.25	0	0.00	23.25	9.7	309	3.12%
2024/06/18	19.1	23.29	0	0.00	23.32	19.1	314	6.06%
2024/06/17	19.3	23.46	0	0.00	23.38	19.3	312	6.16%
2024/06/14	0	23.70	0	0.00	23.69	0	309	0.00%
2024/06/13	6.1	23.49	0	0.00	23.48	6.1	311	1.96%
2024/06/12	1	23.60	1	23.56	23.61	0	311	0.02%
2024/06/11	1.1	23.79	0	0.00	23.77	1.1	311	0.34%
2024/06/07	0.1	24.07	0	0.00	23.99	0.1	309	0.04%
2024/06/06	1	23.62	1	23.63	23.71	0	308	0.00%
2024/06/05	1	23.80	0	0.00	23.82	1	312	0.32%
2024/06/04	1.2	23.73	0	0.00	23.73	1.2	319	0.39%
2024/06/03	6.2	23.96	4	23.97	23.90	2.2	315	0.69%
2024/05/30	1.1	24.32	0	0.00	24.30	1.1	313	0.35%
2024/05/29	4	24.47	4	24.48	24.46	0	313	0.00%
2024/05/28	2	25.02	8.1	25.03	25.00	-6.1	311	-1.94%
2024/05/27	3	25.00	0	0.00	25.03	3	314	0.96%
2024/05/24	9.1	24.86	5	24.79	24.85	4.1	314	1.29%
2024/05/23	0.1	24.93	10.4	24.98	24.90	-10.3	316	-3.26%
2024/05/22	4	24.88	0	0.00	24.88	4	317	1.26%
2024/05/21	30.1	24.96	11	24.96	24.93	19.1	312	6.10%
2024/05/20	17.1	24.57	0	0.00	24.55	17.1	303	5.62%
2024/05/17	1.1	24.57	0	0.00	24.56	1.1	298	0.36%
2024/05/16	28.1	24.38	0	0.00	24.36	28.1	296	9.47%
2024/05/15	3.1	24.39	0	0.00	24.38	3.1	291	1.05%
2024/05/14	13.1	24.39	0	0.00	24.43	13.1	293	4.44%
2024/05/13	8	24.45	1	24.42	24.43	7	287	2.43%
2024/05/10	3	24.29	3	24.34	24.30	0	278	0.00%
2024/05/09	1	24.80	0	0.00	24.81	1	269	0.37%
2024/05/08	1	24.92	1	24.93	24.94	0	265	0.00%
2024/05/07	6	25.05	5.1	25.03	25.09	0.9	267	0.35%
2024/05/06	2	24.24	7	24.27	24.24	-5	252	-1.98%
2024/05/03	4	24.18	0	0.00	24.24	4	245	1.63%
2024/05/02	0	23.70	0	0.00	23.67	0	233	0.00%
2024/04/30	2	23.61	0	0.00	23.62	2	233	0.86%
2024/04/29	0	0.00	4	23.75	23.75	-4	231	-1.73%
2024/04/26	0	0.00	2	23.72	23.73	-2	227	-0.88%
2024/04/25	2	23.63	0	0.00	23.63	2	228	0.87%
2024/04/24	22	23.84	0	0.00	23.80	22	230	9.56%
2024/04/23	6	23.73	3	23.76	23.78	3	228	1.31%
2024/04/22	1	23.39	0	0.00	23.37	1	220	0.45%
2024/04/19	7	23.10	8	23.18	23.23	-1	220	-0.45%
2024/04/18	4	23.33	0	0.00	23.35	4	217	1.84%
2024/04/17	3	23.32	1	23.32	23.30	2	213	0.94%
2024/04/16	2.1	23.55	2	23.58	23.58	0.1	209	0.02%
2024/04/15	3	23.79	2	23.82	23.79	1	208	0.48%
2024/04/12	1.2	23.45	0	0.00	23.47	1.2	210	0.57%
2024/04/11	5.1	23.64	7	23.62	23.60	-2	209	-0.93%
2024/04/10	2	23.91	0	0.00	23.90	2	209	0.96%
2024/04/09	2	23.92	3	23.92	23.96	-1	213	-0.47%
2024/04/08	6	24.12	1	24.11	24.15	5	212	2.35%
2024/04/03	2	23.78	3	23.79	23.81	-1	204	-0.49%
2024/04/01	6	24.29	0	0.00	24.30	6	198	3.03%
2024/03/29	3	24.20	0	0.00	24.18	3	196	1.52%
2024/03/28	0	0.00	5	24.17	24.14	-5	196	-2.55%
2024/03/26	2	24.41	3.1	24.39	24.39	-1.1	194	-0.56%
2024/03/25	2	24.18	0	0.00	24.15	2	193	1.03%
2024/03/22	2	24.41	2	24.42	24.34	0	189	0.00%
2024/03/21	1.1	24.71	3	24.65	24.71	-1.9	186	-1.01%
2024/03/20	0	0.00	0.1	24.05	24.04	-0.1	177	-0.03%
2024/03/19	1.1	24.08	1	24.06	24.04	0	175	0.01%
2024/03/18	0	0.00	0.5	24.25	24.25	-0.5	172	-0.26%
2024/03/14	2.1	24.20	5	24.24	24.22	-2.9	167	-1.73%
2024/03/13	1	24.04	6	24.06	24.03	-5	165	-3.02%
2024/03/12	2.1	23.86	0	0.00	23.92	2.1	162	1.30%
2024/03/11	8	23.87	0	0.00	23.85	8	160	4.98%
2024/03/08	1	23.63	27	23.59	23.71	-26	154	-16.80%
2024/03/06	1	23.26	1	23.30	23.30	0	145	0.00%
2024/03/05	0	0.00	0	23.28	23.29	0	143	-0.02%
2024/03/04	3	23.43	1	23.46	23.46	2	141	1.42%
2024/03/01	1	23.17	0	0.00	23.21	1	138	0.72%
2024/02/29	3	23.11	0	0.00	23.12	3	133	2.25%
2024/02/27	0.1	23.43	1	23.40	23.42	-0.9	128	-0.67%
2024/02/26	5.3	23.18	1	23.18	23.16	4.3	125	3.42%
2024/02/23	20.1	23.36	1	23.38	23.38	19.1	119	15.98%
2024/02/22	11	23.56	0	0.00	23.57	11	114	9.61%
2024/02/21	2	23.81	0	0.00	23.85	2	112	1.79%
2024/02/16	1	23.62	0	0.00	23.65	1	105	0.94%
2024/02/15	3.3	23.71	0	0.00	23.72	3.3	104	3.17%
2024/02/05	0.3	24.21	0	0.00	24.27	0.3	96	0.26%
2024/02/02	1.1	24.44	0	0.00	24.44	1.1	96	1.08%
2024/02/01	0	0.00	0	24.77	24.77	0	96	-0.02%
2024/01/31	0	24.68	0	0.00	24.68	0	97	0.01%
2024/01/30	3.1	24.17	2.2	24.19	24.17	0.9	97	0.88%
2024/01/29	2	24.58	0	0.00	24.57	2	93	2.13%
2024/01/26	1	24.93	0	0.00	24.92	1	90	1.11%
2024/01/25	10	25.31	0	0.00	25.30	10	87	11.38%
2024/01/24	1	25.16	0	0.00	25.13	1	86	1.15%
2024/01/22	1	24.80	0	0.00	24.75	1	86	1.16%
2024/01/19	10	24.80	0	0.00	24.80	10	85	11.68%
2024/01/18	1	24.55	21	24.56	24.54	-20	82	-24.29%
2024/01/17	1	24.91	0	24.95	24.90	1	79	1.23%
2024/01/16	1	25.05	0	0.00	25.05	1	78	1.28%
2024/01/15	1	24.93	0	0.00	24.93	1	78	1.27%
2024/01/12	1.1	25.24	0	0.00	25.24	1.1	77	1.37%
2024/01/11	5.1	25.37	0	0.00	25.36	5.1	77	6.52%
2024/01/09	1	25.37	0	0.00	25.39	1	78	1.27%
2024/01/08	1	25.57	0	0.00	25.57	1	78	1.28%
2024/01/05	1.2	25.79	0	0.00	25.79	1.2	75	1.58%
2024/01/04	1	25.90	1	25.94	25.88	0	76	0.00%
2024/01/03	2	25.84	1	25.88	25.84	1	75	1.32%
2024/01/02	1	26.32	0	0.00	26.32	1	68	1.45%
2023/12/25	0.1	26.58	0	0.00	26.54	0.1	66	0.14%
2023/12/22	5	26.46	0	0.00	26.46	5	67	7.41%
2023/12/21	1	26.68	0	0.00	26.68	1	64	1.54%
2023/12/20	1	26.95	0	0.00	26.96	1	63	1.58%
2023/12/19	5	27.13	0	0.00	27.13	5	62	7.98%
2023/12/14	3	26.96	0	0.00	26.97	3	64	4.67%
2023/12/12	0	0.00	0.1	27.55	27.42	-0.1	63	-0.16%
2023/12/06	5	26.95	0	0.00	26.97	5	59	8.38%
2023/12/05	5	27.00	0	27.00	27.00	5	60	8.26%
2023/12/04	0.1	27.15	0	0.00	27.12	0.1	59	0.17%
2023/11/30	7	27.68	0	0.00	27.73	7	58	12.03%
2023/11/29	0	0.00	2	27.73	27.65	-2	58	-3.42%
2023/11/17	0	0.00	1	27.94	27.93	-1	68	-1.46%
2023/11/16	0	0.00	1	28.50	28.55	-1	69	-1.44%
2023/11/14	1	28.50	0	0.00	28.50	1	74	1.35%
2023/11/10	0	0.00	3	27.78	27.74	-3	77	-3.89%
2023/11/09	0	0.00	6	28.25	28.28	-6	76	-7.81%
2023/11/08	0	0.00	3	28.33	28.39	-3	76	-3.92%
2023/11/07	0	0.00	9	28.18	28.19	-9	76	-11.79%
2023/11/06	0	0.00	3	28.01	28.04	-3	76	-3.94%
2023/11/03	1	27.56	2	27.53	27.57	-1	74	-1.34%
2023/11/02	1	27.28	0	0.00	27.33	1	76	1.32%
2023/11/01	1	27.10	0	0.00	27.09	1	78	1.27%
2023/10/31	0	0.00	2	27.05	26.95	-2	80	-2.49%
2023/10/30	1	27.41	0	0.00	27.54	1	80	1.24%
2023/10/27	0	0.00	7	26.98	27.00	-7	81	-8.56%
2023/10/25	2	27.19	0	0.00	27.21	2	87	2.29%
2023/10/23	0	0.00	8	27.28	27.22	-8	89	-8.99%
2023/10/19	2	27.54	0	0.00	27.54	2	91	2.18%
2023/10/18	6	27.51	6.2	27.51	27.53	-0.2	92	-0.18%
2023/10/17	1	27.07	0	0.00	27.09	1	91	1.09%
2023/10/16	1	27.05	0	0.00	27.06	1	93	1.07%
2023/10/13	0	0.00	1	26.99	27.13	-1	95	-1.05%
2023/10/12	10.1	26.37	0	0.00	26.42	10.1	96	10.41%
2023/10/11	2	26.75	0	0.00	26.75	2	96	2.07%
2023/10/06	2	27.00	2	26.96	26.96	0	100	0.00%
2023/10/05	2	26.76	2	26.75	26.75	0	103	0.00%
2023/10/04	4	26.94	0	0.00	26.96	4	105	3.78%
2023/10/03	1	26.70	0	0.00	26.72	1	107	0.93%
2023/10/02	7.1	26.67	0	0.00	26.66	7.1	108	6.52%
2023/09/28	3	27.47	0	0.00	27.40	3	108	2.77%
2023/09/26	3	27.48	0	0.00	27.48	3	109	2.73%
2023/09/25	1	27.20	0	0.00	27.20	1	116	0.86%
2023/09/22	2	27.31	13	27.30	27.32	-11	116	-9.46%
2023/09/19	1	27.62	0	0.00	27.55	1	120	0.83%
2023/09/18	0	0.00	1	28.08	28.09	-1	124	-0.80%
2023/09/14	1	28.36	0	0.00	28.37	1	141	0.71%
2023/09/13	1	28.22	0	0.00	28.22	1	144	0.69%
2023/09/12	1	28.74	0	0.00	28.65	1	162	0.62%
2023/09/08	0	0.00	1	28.49	28.42	-1	173	-0.57%
2023/09/07	1	28.79	1	28.79	28.76	0	175	0.00%
2023/09/01	0	0.00	5	28.80	28.94	-5	183	-2.72%
2023/08/30	0	0.00	11	29.19	29.16	-11	187	-5.86%
2023/08/29	1	29.32	0	0.00	29.37	1	187	0.53%
2023/08/23	0	0.00	1	28.23	28.26	-1	190	-0.52%
2023/08/21	1	28.88	2	28.88	28.97	-1	191	-0.52%
2023/08/17	1	27.88	1	27.93	27.98	0	189	0.00%
2023/08/09	0	0.00	0.1	27.55	27.61	-0.1	193	-0.05%
2023/08/07	4	27.53	0	0.00	27.45	4	191	2.08%
2023/08/04	3	27.97	0	0.00	28.04	3	189	1.58%
2023/08/01	1	28.02	1	28.06	28.03	0	187	0.00%
2023/07/31	0	0.00	0.3	28.50	28.37	-0.3	184	-0.18%
2023/07/28	1	29.20	3	29.14	29.16	-2	181	-1.10%
2023/07/27	1	29.73	1	29.73	29.77	0	180	0.00%
2023/07/25	1	29.72	0	0.00	29.66	1	180	0.56%
2023/07/24	0	0.00	0.1	29.29	29.32	-0.1	177	-0.03%
2023/07/21	2	29.29	0	0.00	29.14	2	177	1.13%
2023/07/20	7	29.31	0	0.00	29.37	7	175	3.98%
2023/07/19	4	29.15	5	29.13	29.18	-1	173	-0.57%
2023/07/18	4	28.76	1	28.80	28.79	3	172	1.74%
2023/07/17	1	28.75	1	28.80	28.80	0	171	0.00%
2023/07/10	5	27.66	0	0.00	27.65	5	158	3.15%
2023/07/07	0	0.00	1	27.90	27.92	-1	156	-0.64%
2023/07/06	3	28.27	0	0.00	28.19	3	156	1.91%
2023/07/03	0	0.00	1	28.48	28.62	-1	156	-0.64%
2023/06/28	0	0.00	1	26.90	26.97	-1	149	-0.67%
2023/06/26	0.1	27.78	0	27.33	27.25	0	147	0.03%
2023/06/21	0	0.00	2	28.05	28.04	-2	142	-1.40%
2023/06/20	0	0.00	0.4	28.00	28.08	-0.4	133	-0.29%
2023/06/19	1	27.82	2.6	27.77	27.78	-1.6	127	-1.26%
2023/06/16	0	0.00	1.2	26.96	27.02	-1.2	124	-0.93%
2023/06/15	0	0.00	4	25.80	25.80	-4	106	-3.76%
2023/06/12	0.5	25.01	2	25.25	25.24	-1.6	97	-1.59%
2023/06/09	0	24.85	0	0.00	24.87	0	92	0.05%
2023/06/08	0	24.75	0	0.00	24.70	0	92	0.00%
2023/06/07	0	0.00	0.1	24.68	24.69	-0.1	92	-0.11%
2023/06/05	0.1	24.80	0	0.00	24.81	0.1	90	0.11%
2023/06/02	0	0.00	4	24.18	24.19	-4	86	-4.62%
2023/06/01	1	23.91	0	0.00	23.92	1	85	1.17%
2023/05/31	2.1	23.55	0	0.00	23.47	2.1	83	2.46%
2023/05/30	0.3	24.30	0	0.00	24.10	0.3	79	0.31%
2023/05/29	0.1	24.80	0	0.00	24.41	0.1	79	0.06%
2023/05/26	1.1	24.23	3	24.24	24.30	-2	81	-2.39%
2023/05/24	1.1	24.24	0	0.00	24.25	1.1	84	1.24%
2023/05/23	4	24.44	5	24.37	24.38	-1	85	-1.17%
2023/05/22	6.1	23.89	0	0.00	23.87	6.1	81	7.39%
2023/05/18	1.1	24.45	0	0.00	24.46	1.1	77	1.36%
2023/05/17	2	24.82	0	0.00	24.80	2	74	2.67%
2023/05/15	0.1	25.50	0	0.00	25.36	0.1	73	0.07%
2023/05/11	0	25.75	0	0.00	25.53	0	73	0.04%
2023/05/10	0	25.90	0	0.00	25.81	0	73	0.03%
2023/05/08	0	0.00	1	26.13	26.17	-1	75	-1.33%
2023/05/03	2.1	25.68	0	0.00	25.68	2.1	76	2.68%
2023/05/02	0	0.00	5	26.22	26.26	-5	77	-6.48%
2023/04/28	2	25.70	0	0.00	25.77	2	77	2.60%
2023/04/27	3	25.83	0	0.00	25.82	3	77	3.86%
2023/04/18	0	0.00	2	27.12	27.14	-2	90	-2.21%
2023/04/14	2	26.72	0	0.00	26.72	2	91	2.19%
2023/04/13	0	0.00	4	26.80	26.88	-4	94	-4.26%
2023/04/10	0	0.00	2	26.68	26.67	-2	106	-1.87%
2023/04/06	0	0.00	3	26.90	26.83	-3	105	-2.85%
2023/03/31	0.1	26.25	1	26.22	26.21	-1	103	-0.92%
2023/03/29	2.2	26.09	1	26.11	26.10	1.2	103	1.11%
2023/03/28	1	25.69	1	25.69	25.74	0	103	0.00%
2023/03/27	0	0.00	5	25.46	25.45	-5	102	-4.88%
2023/03/24	3	25.22	0	0.00	25.30	3	101	2.95%
2023/03/23	1.4	26.07	1.1	25.82	25.91	0.3	99	0.28%
2023/03/22	5	26.13	1	26.13	26.18	4	99	4.02%
2023/03/15	8	26.75	2	26.77	26.72	6	106	5.62%
2023/03/14	1	26.63	1	26.62	26.62	0	106	0.00%
2023/03/07	1	27.30	0	0.00	27.31	1	113	0.88%
2023/03/06	0.2	27.10	0	0.00	27.05	0.2	114	0.17%
2023/03/01	0.1	27.25	2	26.50	26.66	-2	112	-1.74%
2023/02/23	1	27.37	0	0.00	27.38	1	109	0.91%
2023/02/22	2	27.66	0	0.00	27.65	2	108	1.84%
2023/02/21	2	27.37	0	0.00	27.36	2	102	1.95%
2023/02/20	3	27.15	1	27.16	27.12	2	101	1.98%
2023/02/17	0.1	27.20	0	0.00	27.17	0.1	103	0.05%
2023/02/13	1.1	27.39	0	0.00	27.39	1.1	112	0.95%
2023/02/06	0	0.00	2	27.08	27.09	-2	137	-1.45%
2023/01/30	0.1	27.28	1	27.05	27.01	-1	152	-0.62%
2023/01/17	0	27.00	0	0.00	27.01	0	152	0.02%
2023/01/13	1.1	26.98	0	0.00	27.00	1.1	148	0.71%
2023/01/03	0.1	27.50	1	27.16	27.13	-1	148	-0.64%
2022/12/30	0	0.00	1.2	26.99	27.22	-1.2	147	-0.85%
2022/12/29	0	0.00	5.6	27.00	26.99	-5.6	146	-3.79%
2022/12/27	1	26.56	0	0.00	26.55	1	139	0.72%
2022/12/26	0.1	26.75	0	0.00	26.50	0.1	146	0.07%
2022/12/21	0	0.00	1.1	26.30	26.38	-1.1	155	-0.74%
2022/12/14	0.1	26.30	0	0.00	26.37	0.1	171	0.06%
2022/12/12	0	0.00	3	26.37	26.22	-3	173	-1.73%
2022/12/09	1	26.58	3	26.56	26.56	-2	175	-1.14%
2022/12/08	0	0.00	2	26.32	26.40	-2	179	-1.11%
2022/12/07	5	26.09	0	0.00	26.12	5	182	2.74%
2022/12/02	2	25.65	0	0.00	25.64	2	193	1.04%
2022/11/28	1.1	25.61	0	0.00	25.56	1.1	198	0.55%
2022/11/25	0	0.00	1	25.80	25.77	-1	199	-0.50%
2022/11/23	0.2	26.00	0	0.00	25.79	0.2	209	0.08%
2022/11/16	0.1	26.20	0	0.00	25.99	0.1	238	0.04%
2022/11/15	0	0.00	1	25.86	25.80	-1	239	-0.42%
2022/11/14	0	0.00	1	25.88	25.89	-1	237	-0.42%
2022/11/11	0.1	25.99	0	0.00	25.82	0.1	237	0.04%
2022/11/08	0	0.00	10	26.09	26.08	-10	232	-4.30%
2022/11/07	0	0.00	1	26.30	26.31	-1	226	-0.44%
2022/11/04	0	0.00	1	25.95	26.24	-1	218	-0.46%
2022/11/02	3	26.25	3	26.25	26.31	0	215	0.00%
2022/10/31	0	0.00	6	25.57	25.57	-6	205	-2.92%
2022/10/28	0	25.10	0	0.00	25.12	0	202	0.00%
2022/10/27	0	25.10	13	25.33	25.27	-13	200	-6.46%
2022/10/24	0	25.28	0	0.00	25.20	0	202	0.00%
2022/10/20	0	25.10	0	0.00	25.04	0	206	0.00%
2022/10/18	0	24.93	0	0.00	25.12	0	212	0.00%
2022/10/17	3	25.18	0	0.00	25.09	3	215	1.39%
2022/10/14	0	0.00	2	25.45	25.52	-2	215	-0.93%
2022/10/13	3	25.40	1	25.27	25.32	2	216	0.92%
2022/10/05	0.1	25.29	0	0.00	25.10	0.1	217	0.05%
2022/10/03	2	24.90	0	0.00	24.94	2	221	0.90%
2022/09/30	2	25.70	0	0.00	25.74	2	219	0.91%
2022/09/26	0.1	25.95	0	0.00	25.76	0.1	245	0.04%
2022/09/22	0.1	27.00	0	0.00	26.74	0.1	247	0.04%
2022/09/21	0	0.00	2	26.85	26.88	-2	248	-0.81%
2022/09/19	0	0.00	0	26.01	26.56	0	249	0.00%
2022/09/16	0	0.00	10	26.27	26.31	-10	258	-3.87%
2022/09/14	10	26.89	0	0.00	26.89	10	261	3.83%
2022/09/13	0	0.00	1.6	26.91	27.05	-1.6	257	-0.62%
2022/09/08	0	0.00	1	25.22	25.19	-1	242	-0.41%
2022/09/07	1.1	25.08	0	0.00	25.09	1.1	243	0.43%
2022/09/06	2	25.60	0	0.00	25.58	2	247	0.81%
2022/09/05	8	25.65	0	0.00	25.68	8	253	3.15%
2022/09/01	0.1	25.80	3	25.77	25.56	-2.9	259	-1.12%
2022/08/30	3	25.70	0	0.00	25.70	3	268	1.12%
2022/08/29	1	26.08	0	0.00	26.18	1	266	0.37%
2022/08/26	0.1	26.60	0	0.00	25.83	0.1	264	0.04%
2022/08/25	0	0.00	2	26.24	26.36	-2	262	-0.76%
2022/08/23	2	26.09	11	25.99	26.07	-9	260	-3.46%
2022/08/22	0.1	26.00	0	0.00	25.26	0.1	257	0.04%
2022/08/19	0	0.00	6	25.18	25.22	-6	269	-2.23%
2022/08/17	4	24.96	0	0.00	25.02	4	274	1.45%
2022/08/15	0.1	25.78	1	25.57	25.56	-0.9	284	-0.32%
2022/08/12	0	0.00	2	25.99	25.97	-2	293	-0.68%
2022/08/08	0.1	25.45	0	0.00	25.37	0.1	319	0.03%
2022/08/04	0.1	24.53	0	0.00	24.53	0.1	331	0.03%
2022/08/03	4	25.15	4	24.89	25.13	0	334	0.00%
2022/08/01	3	26.08	0.6	26.10	26.07	2.4	343	0.70%
2022/07/28	2	25.67	1	25.67	25.68	1	342	0.29%
2022/07/27	0	0.00	1	24.68	24.80	-1	341	-0.29%
2022/07/26	6	24.64	7	24.55	24.64	-1	346	-0.29%
2022/07/25	10.1	23.70	11	23.66	23.67	-0.9	345	-0.26%
2022/07/22	6	23.29	4	23.23	23.24	2	347	0.58%
2022/07/21	1	23.85	1	23.87	23.88	0	347	0.00%
2022/07/20	1	24.10	2	24.14	24.18	-1	355	-0.28%
2022/07/19	2	24.69	1	24.76	24.71	1	360	0.28%
2022/07/18	4.1	24.48	4	24.24	24.48	0.1	364	0.03%
2022/07/14	1	24.35	0	0.00	24.43	1	376	0.28%
2022/07/13	0.1	24.80	0	0.00	23.97	0.1	386	0.03%
2022/07/12	6	25.43	6	25.20	25.42	0	390	0.00%
2022/07/11	3	25.53	2	25.53	25.42	1	394	0.25%
2022/07/06	8.1	23.61	10	23.78	23.66	-1.9	395	-0.48%
2022/07/05	1	25.00	2	24.95	25.00	-1	387	-0.26%
2022/07/04	7.1	25.00	7	25.09	25.06	0.1	388	0.03%
2022/07/01	4	26.23	0	0.00	25.95	4	383	1.04%
2022/06/30	10	26.50	11	26.44	26.38	-1	384	-0.26%
2022/06/29	11	26.17	12	26.05	26.08	-1	397	-0.25%
2022/06/28	10.1	25.85	10	25.96	25.97	0.1	400	0.02%
2022/06/27	10	25.22	11	25.44	25.47	-1	410	-0.24%
2022/06/24	7	25.31	13	25.47	25.22	-6	416	-1.44%
2022/06/23	5	25.85	27	25.82	25.81	-22	410	-5.35%
2022/06/22	1	26.88	1	26.98	26.75	0	412	0.00%
2022/06/21	11	27.14	0	0.00	27.13	11	422	2.60%
2022/06/20	5	27.47	1	27.50	27.30	4	430	0.93%
2022/06/17	1	27.80	0	0.00	27.82	1	461	0.22%
2022/06/16	2	27.55	0	0.00	27.60	2	464	0.43%
2022/06/15	1	27.55	0	0.00	27.47	1	470	0.21%
2022/06/14	14	27.68	2	27.65	27.59	12	476	2.52%
2022/06/13	9.1	28.02	2	27.97	27.93	7.1	476	1.50%
2022/06/10	4	28.37	4.1	28.40	28.40	-0.1	485	-0.03%
2022/06/09	1	28.08	4	28.07	28.11	-3	485	-0.62%
2022/06/08	2	28.08	4	28.03	28.09	-2	494	-0.40%
2022/06/07	1	27.39	0	0.00	27.35	1	501	0.20%
2022/06/06	1	27.54	11	27.50	27.49	-10	521	-1.92%
2022/06/02	0	0.00	5	27.10	27.21	-5	534	-0.94%
2022/06/01	11	27.09	0	0.00	27.09	11	571	1.92%
2022/05/31	0	0.00	3	27.90	27.90	-3	583	-0.52%
2022/05/30	1	27.78	0.1	27.76	27.73	0.9	588	0.16%
2022/05/27	0	0.00	3	27.78	27.82	-3	610	-0.49%
2022/05/26	3	26.94	1	26.99	26.98	2	609	0.33%
2022/05/25	0	0.00	2	27.26	27.31	-2	617	-0.32%
2022/05/24	3	27.11	0	0.00	27.05	3	648	0.46%
2022/05/23	0	0.00	3	27.61	27.64	-3	657	-0.46%
2022/05/20	1	27.21	2	27.22	27.26	-1	663	-0.15%
2022/05/19	4	27.07	1.6	27.08	27.05	2.5	654	0.37%
2022/05/18	0	0.00	5.6	27.01	27.00	-5.6	654	-0.86%
2022/05/17	1	26.69	0	0.00	26.62	1	647	0.15%
2022/05/16	3.1	26.80	2.1	26.84	26.79	1	656	0.15%
2022/05/13	1.1	26.39	0	0.00	26.31	1.1	649	0.17%
2022/05/12	0	0.00	1	25.84	25.83	-1	652	-0.15%
2022/05/11	0	25.75	43	25.70	25.74	-43	657	-6.54%
2022/05/10	7.1	25.71	10	25.54	25.78	-2.9	670	-0.43%
2022/05/09	13	26.04	1	26.01	26.04	12	673	1.78%
2022/05/06	2.1	26.43	2	26.42	26.43	0.1	691	0.01%
2022/05/04	10	26.30	4	26.28	26.27	6	732	0.82%
2022/05/03	16.1	26.57	4	26.53	26.47	12.1	734	1.65%
2022/04/29	1	27.23	0	0.00	27.29	1	734	0.14%
2022/04/28	1	27.40	1.5	27.29	27.26	-0.5	745	-0.06%
2022/04/26	0	0.00	75	26.91	27.04	-75	748	-10.02%
2022/04/25	0.1	27.13	0	0.00	27.03	0.1	739	0.01%
2022/04/22	5.1	27.50	1	27.43	27.43	4.1	734	0.56%
2022/04/21	6	27.54	1	27.54	27.53	5	744	0.67%
2022/04/20	71	27.38	1	27.37	27.33	70	743	9.42%
2022/04/19	12.1	27.30	5.1	27.36	27.47	7	736	0.95%
2022/04/18	1	27.02	2	27.03	26.98	-1	729	-0.14%
2022/04/15	4.1	26.77	10	26.78	26.94	-6	730	-0.81%
2022/04/14	0.1	26.84	4	26.87	26.89	-3.9	726	-0.54%
2022/04/13	4	26.70	4	26.70	26.71	0	727	0.00%
2022/04/12	1	26.50	3	26.62	26.72	-2	729	-0.27%
2022/04/11	1	26.76	10.2	26.84	26.79	-9.2	730	-1.26%
2022/04/08	2	26.22	2	26.19	26.25	0	725	0.00%
2022/04/07	0	0.00	5	25.77	25.77	-5	725	-0.69%
2022/04/06	1.1	25.89	1.4	25.83	26.08	-0.3	734	-0.04%
2022/04/01	6.1	25.71	1.1	25.55	25.54	5	738	0.68%
2022/03/31	0.2	26.08	24	26.24	26.18	-23.8	728	-3.27%
2022/03/30	5	26.11	7.2	26.10	26.15	-2.2	726	-0.30%
2022/03/29	5.2	26.50	5.7	26.42	26.45	-0.5	721	-0.06%
2022/03/28	3	26.99	2	27.07	26.98	1	717	0.14%
2022/03/25	5	26.97	2	26.99	26.98	3	716	0.42%
2022/03/24	1.1	27.25	1	27.38	27.20	0.1	717	0.01%
2022/03/23	8	27.04	2	26.98	27.08	6	704	0.85%
2022/03/22	23.6	27.15	3	27.12	27.27	20.6	695	2.97%
2022/03/21	7	26.67	8	26.71	26.72	-1	665	-0.15%
2022/03/18	0	0.00	4	26.60	26.62	-4	666	-0.60%
2022/03/17	3.3	26.27	0	0.00	26.23	3.3	661	0.50%
2022/03/16	0	0.00	1	26.51	26.51	-1	652	-0.15%
2022/03/15	6.2	26.28	33	26.21	26.17	-26.8	647	-4.14%
2022/03/14	4	26.68	0	0.00	26.69	4	640	0.62%
2022/03/11	6.2	26.70	15	26.72	26.61	-8.8	633	-1.39%
2022/03/10	22	26.54	1	26.27	26.58	21	631	3.33%
2022/03/09	7	27.07	7	27.01	27.20	0	617	0.00%
2022/03/08	10.3	26.24	14	26.44	26.62	-3.7	596	-0.63%
2022/03/07	26.2	26.06	30	26.62	26.79	-3.8	583	-0.65%
2022/03/04	15	26.39	6	26.54	26.47	9	557	1.62%
2022/03/03	14.1	26.65	5	26.64	26.73	9.1	541	1.67%
2022/03/02	12	26.53	1	26.25	26.25	11	538	2.04%
2022/03/01	1	26.30	1	26.32	26.31	0	514	0.00%
2022/02/25	0	0.00	2.5	26.36	26.37	-2.5	508	-0.48%
2022/02/24	1.5	26.86	2	26.87	26.87	-0.6	503	-0.11%
2022/02/23	0	0.00	1	25.90	25.97	-1	471	-0.21%
2022/02/22	4	25.62	1	25.44	25.60	3	465	0.64%
2022/02/21	4	25.24	1	25.16	25.16	3	463	0.65%
2022/02/18	6	25.13	0	0.00	25.11	6	468	1.28%
2022/02/17	1	25.02	0	0.00	25.02	1	474	0.21%
2022/02/16	0	0.00	5.1	24.65	24.67	-5.1	476	-1.07%
2022/02/15	0	0.00	2	24.85	24.80	-2	466	-0.43%
2022/02/14	3	25.15	2	25.12	25.08	1	468	0.21%
2022/02/11	0	0.00	1	24.79	24.89	-1	467	-0.21%
2022/02/10	2.1	25.23	2	25.19	25.37	0.1	471	0.02%
2022/02/09	3	24.83	0.3	24.78	24.85	2.7	460	0.59%
2022/02/08	0	0.00	12	24.80	24.77	-12	455	-2.63%
2022/02/07	1	24.73	5	24.78	24.79	-4	434	-0.92%
2022/01/25	0	0.00	2	22.08	22.04	-2	394	-0.51%
2022/01/24	1	22.29	0.6	22.34	22.36	0.5	392	0.11%
2022/01/20	0.4	21.91	2	21.98	21.96	-1.7	380	-0.43%
2022/01/19	1	21.62	4	21.51	21.59	-3	380	-0.79%
2022/01/14	0	0.00	9	21.49	21.49	-9	384	-2.34%
2022/01/12	1	21.81	0	0.00	21.91	1	379	0.26%
2022/01/11	1	21.83	2	21.86	21.85	-1	381	-0.26%
2022/01/10	0	0.00	2	22.11	22.10	-2	384	-0.52%
2022/01/06	1.2	21.86	1	21.69	21.64	0.2	380	0.05%
2022/01/05	1	21.90	3	21.91	21.91	-2	381	-0.52%
2022/01/04	0	0.00	0.4	21.56	21.59	-0.4	377	-0.11%
2022/01/03	0	0.00	0	21.49	21.48	0	375	-0.01%
2021/12/30	2	21.58	2	21.55	21.58	0	370	0.00%
2021/12/29	0	0.00	15	21.63	21.51	-15	366	-4.09%
2021/12/28	1	21.51	6.2	21.71	21.77	-5.2	357	-1.46%
2021/12/27	4	21.28	7.2	21.26	21.28	-3.2	349	-0.92%
2021/12/24	2	21.05	2	21.04	20.89	0	346	0.00%
2021/12/23	8	21.05	8	21.09	21.12	0	339	0.00%
2021/12/22	1.1	20.82	9.2	20.81	20.89	-8.2	334	-2.44%
2021/12/21	2	20.48	3	20.51	20.50	-1	328	-0.30%
2021/12/20	0	0.00	8	20.45	20.37	-8	325	-2.46%
2021/12/15	10	20.00	0	0.00	20.02	10	317	3.15%
2021/12/14	4	19.74	1	19.71	19.71	3	316	0.95%
2021/12/13	1	20.15	3	20.20	20.14	-2	313	-0.64%
2021/12/10	1	20.16	0	0.00	20.15	1	314	0.32%
2021/12/09	1	20.14	1	20.10	20.13	0	311	0.00%
2021/12/08	2	19.90	1	19.89	19.90	1	312	0.32%
2021/12/06	0	0.00	2	20.23	20.22	-2	309	-0.65%
2021/12/03	3	19.93	4	19.89	19.98	-1	297	-0.34%
2021/12/02	1	19.50	1	19.56	19.50	0	297	0.00%
2021/12/01	3	19.56	0	0.00	19.64	3	295	1.01%
2021/11/30	2	19.83	9	19.84	19.75	-7	296	-2.36%
2021/11/29	6	20.23	2	20.21	20.23	4	289	1.38%
2021/11/26	1	20.20	1	20.25	20.04	0	292	0.00%
2021/11/25	2	20.25	0	0.00	20.25	2	290	0.69%
2021/11/24	12	20.39	1	20.39	20.39	11	289	3.80%
2021/11/23	11	20.41	1.1	20.44	20.39	9.9	283	3.50%
2021/11/22	9	20.19	1	20.18	20.22	8	278	2.87%
2021/11/19	3.2	20.33	2	20.30	20.37	1.2	277	0.45%
2021/11/18	7	20.34	1	20.38	20.41	6	271	2.21%
2021/11/17	1	20.08	5	19.99	20.04	-4	267	-1.49%
2021/11/16	1	20.11	9	20.05	20.10	-8	262	-3.04%
2021/11/15	2	19.84	6	19.81	19.80	-4	254	-1.57%
2021/11/12	0	0.00	10	19.60	19.65	-10	253	-3.95%
2021/11/11	1	19.50	13	19.51	19.53	-12	258	-4.65%
2021/11/10	4	19.33	1	19.31	19.33	3	264	1.13%
2021/11/09	15	18.99	0	0.00	18.98	15	255	5.87%
2021/11/08	7	19.24	0	0.00	19.27	7	240	2.91%
2021/11/05	12	19.59	0	0.00	19.54	12	235	5.10%
2021/11/04	0.1	19.86	0	0.00	19.86	0.1	231	0.03%
2021/11/03	0	0.00	3	19.97	19.98	-3	233	-1.29%
2021/11/02	2	19.96	3	20.01	19.93	-1	235	-0.43%
2021/11/01	1	19.96	0	0.00	19.92	1	234	0.43%
2021/10/29	2	19.99	26	19.99	19.99	-24	237	-10.10%
2021/10/28	1	19.92	0	0.00	19.91	1	236	0.42%
2021/10/27	2	19.94	2	19.97	19.94	0	238	0.00%
2021/10/25	1.1	19.62	0.1	19.75	19.86	0.9	243	0.39%
2021/10/22	2.1	19.81	1	19.84	19.83	1	245	0.42%
2021/10/21	6.1	20.14	0	0.00	20.11	6.1	243	2.51%
2021/10/20	20	19.84	0	0.00	19.85	20	238	8.37%
2021/10/18	3	19.62	1	19.62	19.61	2	242	0.83%
2021/10/15	2	19.44	1	19.50	19.50	1	238	0.42%
2021/10/14	3	19.40	0	0.00	19.38	3	246	1.22%
2021/10/13	5	19.49	0	0.00	19.50	5	256	1.95%
2021/10/12	1	19.85	1	19.86	19.89	0	251	0.00%
2021/10/08	4	20.35	13	20.32	20.35	-9	256	-3.52%
2021/10/07	4	20.10	0	0.00	20.08	4	258	1.55%
2021/10/06	0	0.00	2	20.13	20.18	-2	261	-0.76%
2021/10/05	5	19.89	0	0.00	19.90	5	262	1.91%
2021/10/04	3	19.94	0	0.00	19.94	3	265	1.13%
2021/10/01	2	20.20	2.1	20.23	20.19	-0.1	273	-0.05%
2021/09/29	2	20.54	0.2	20.55	20.54	1.8	281	0.65%
2021/09/28	0.3	20.72	0.2	20.72	20.69	0.1	292	0.04%
2021/09/16	1	20.90	1	20.96	20.90	0	368	0.00%
2021/09/13	0	0.00	3	20.82	20.76	-3	399	-0.75%
2021/09/10	1	20.52	0	0.00	20.52	1	411	0.24%
2021/09/08	1	20.77	0	0.00	20.76	1	455	0.22%
2021/09/07	1	21.02	10	20.92	21.00	-9	467	-1.93%
2021/09/03	2	20.69	0	0.00	20.79	2	492	0.41%
2021/09/02	17	20.60	0	0.00	20.61	17	491	3.46%
2021/09/01	1	20.88	4.3	20.86	20.85	-3.3	489	-0.68%
2021/08/31	3	21.16	0	0.00	21.15	3	499	0.60%
2021/08/27	1	21.37	0	0.00	21.34	1	519	0.19%
2021/08/26	2	21.47	0	0.00	21.48	2	532	0.38%
2021/08/25	1	21.44	0	0.00	21.44	1	536	0.19%
2021/08/19	0	0.00	1	21.79	21.74	-1	571	-0.18%
2021/08/17	1	22.22	6	22.28	22.22	-5	608	-0.82%
2021/08/16	3	22.19	15	22.16	22.19	-12	620	-1.93%
2021/08/13	1	21.53	0	0.00	21.60	1	624	0.16%
2021/08/11	3	21.71	0	0.00	21.78	3	671	0.45%
2021/08/06	2	21.43	0	0.00	21.46	2	731	0.27%
2021/08/05	12	21.41	0	0.00	21.43	12	760	1.58%
2021/08/03	1	21.68	0	0.00	21.74	1	817	0.12%
2021/08/02	5.3	21.87	0	0.00	21.78	5.3	826	0.65%
2021/07/30	1	22.26	0	0.00	22.26	1	837	0.12%
2021/07/23	4	21.97	0	0.00	21.95	4	907	0.44%
2021/07/22	0	0.00	1	22.32	22.24	-1	933	-0.11%
2021/07/20	1	22.36	19	22.42	22.45	-18	975	-1.84%
2021/07/19	2	22.80	2	22.80	22.81	0	997	0.00%
2021/07/16	0	0.00	2	22.35	22.36	-2	1,037	-0.19%
2021/07/15	0	0.00	2	22.36	22.37	-2	1,073	-0.19%
2021/07/12	0.4	22.00	0	0.00	21.55	0.4	1,108	0.04%
2021/07/09	0	0.00	2	21.45	21.52	-2	1,121	-0.18%
2021/07/08	0	0.00	7	21.61	21.60	-7	1,132	-0.62%
2021/07/07	1.3	21.61	11	21.49	21.60	-9.7	1,143	-0.85%
2021/07/06	0	0.00	3	22.48	22.46	-3	1,149	-0.26%
2021/07/05	1.3	22.45	8	22.46	22.45	-6.7	1,153	-0.58%
2021/07/02	3	22.68	11	22.66	22.70	-8	1,152	-0.69%
2021/07/01	11	22.38	8	22.43	22.51	3	1,146	0.26%
2021/06/30	1	21.32	7	21.31	21.37	-6	1,144	-0.52%
2021/06/29	1	21.07	1	21.14	21.14	0	1,185	0.00%
2021/06/28	1	20.67	0.1	20.73	20.84	0.9	1,240	0.07%
2021/06/24	1.1	20.94	0.2	20.92	20.95	0.9	1,289	0.07%
2021/06/23	0	0.00	2	21.23	21.25	-2	1,288	-0.16%
2021/06/22	3	21.33	0	0.00	21.33	3	1,293	0.23%
2021/06/21	16	21.03	27	20.97	20.96	-11	1,330	-0.83%
2021/06/18	44.2	20.65	3.4	20.74	20.53	40.7	1,344	3.03%
2021/06/17	9	21.73	4.1	21.66	21.75	5	1,323	0.37%
2021/06/16	9	22.21	2	22.21	22.17	7	1,371	0.51%
2021/06/15	50	22.48	0.2	22.58	22.50	49.8	1,368	3.64%
2021/06/11	1	23.69	0	0.00	23.65	1	1,354	0.07%
2021/06/08	2	23.76	1	23.75	23.79	1	1,387	0.07%
2021/06/07	1	24.32	2	24.33	24.31	-1	1,409	-0.07%
2021/06/04	2	23.49	2	23.50	23.58	0	1,409	0.00%
2021/06/03	0.1	23.92	5	23.96	23.94	-4.9	1,421	-0.35%
2021/06/02	0	0.00	2	23.45	23.44	-2	1,463	-0.14%
2021/06/01	1	23.36	0	0.00	23.35	1	1,475	0.07%
2021/05/31	0	23.20	0	0.00	23.19	0	1,491	0.00%
2021/05/28	1	23.41	5	23.44	23.38	-4	1,516	-0.26%
2021/05/27	3	22.79	0.6	22.73	22.70	2.4	1,529	0.16%
2021/05/26	0	22.97	0	23.15	23.01	0	1,639	0.00%
2021/05/25	2	23.30	5.1	23.23	23.30	-3.1	1,651	-0.18%
2021/05/24	2	22.92	2.2	22.95	22.95	-0.2	1,665	-0.01%
2021/05/21	1	23.17	2.1	23.11	23.13	-1.1	1,679	-0.07%
2021/05/20	1.2	23.43	21	23.49	23.43	-19.8	1,692	-1.17%
2021/05/19	0	0.00	6.2	23.80	23.75	-6.2	1,685	-0.37%
2021/05/18	1	24.28	0	0.00	24.20	1	1,690	0.06%
2021/05/17	1.1	24.00	2	24.03	24.11	-0.9	1,711	-0.06%
2021/05/14	1	24.21	5.2	24.21	24.18	-4.2	1,736	-0.24%
2021/05/13	4	24.75	0	0.00	24.64	4	1,750	0.23%
2021/05/12	0	25.00	4	24.73	24.90	-4	1,828	-0.22%
2021/05/11	0.2	23.99	2	23.98	23.96	-1.8	1,885	-0.10%
2021/05/10	2.2	23.99	2	23.96	23.97	0.2	1,898	0.01%
2021/05/07	3	24.03	5.1	24.00	24.09	-2.1	2,040	-0.10%
2021/05/06	5	23.64	43	23.62	23.70	-38	2,069	-1.84%
2021/05/05	5	23.40	3	23.40	23.36	2	2,280	0.09%
2021/05/04	4	23.20	1	23.14	23.27	3	2,429	0.12%
2021/05/03	2	23.58	8	23.58	23.54	-6	2,706	-0.22%
2021/04/29	5	23.08	14	23.11	23.01	-9	2,777	-0.32%
2021/04/28	1.1	22.79	15.4	22.82	22.88	-14.4	2,820	-0.51%
2021/04/27	6	23.41	77	23.31	23.40	-71	2,933	-2.42%
2021/04/26	4.2	23.16	5.2	23.09	23.13	-1	3,003	-0.03%
2021/04/23	30.2	23.12	1.1	23.10	23.10	29.1	3,010	0.97%
2021/04/22	38	22.79	3.4	22.75	22.82	34.6	3,042	1.14%
2021/04/21	1	22.38	13.6	22.31	22.36	-12.6	3,058	-0.41%
2021/04/20	8	22.06	10.5	22.02	22.05	-2.5	3,133	-0.08%
2021/04/19	0	0.00	2.4	21.75	21.73	-2.4	3,193	-0.08%
2021/04/16	0	0.00	6	21.58	21.63	-6	3,250	-0.18%
2021/04/15	0	0.00	4	21.45	21.43	-4	3,329	-0.12%
2021/04/14	4	21.15	1	21.16	21.14	3	3,381	0.09%
2021/04/13	1	21.06	5.2	21.10	21.05	-4.2	3,446	-0.12%
2021/04/12	3	21.32	4	21.31	21.28	-1	3,506	-0.03%
2021/04/09	0	0.00	1	21.59	21.45	-1	3,608	-0.03%
2021/04/08	3	21.41	7.2	21.46	21.42	-4.2	3,784	-0.11%
2021/04/07	0	0.00	4	21.69	21.66	-4	3,929	-0.10%
2021/04/06	1	21.57	4	21.61	21.59	-3	4,034	-0.07%
2021/04/01	3	21.85	22	21.97	21.88	-19	4,085	-0.47%
2021/03/31	2	20.89	4.2	20.93	20.88	-2.2	4,059	-0.06%
2021/03/30	7	21.15	8	21.15	21.12	-1	4,086	-0.02%
2021/03/29	5	21.32	0	0.00	21.28	5	4,147	0.12%
2021/03/26	0	21.60	15	21.59	21.50	-15	4,279	-0.35%
2021/03/24	0	0.00	1	21.63	21.72	-1	4,436	-0.02%
2021/03/23	0	0.00	10	21.66	21.68	-10	4,433	-0.23%
2021/03/19	4	21.21	0	0.00	21.24	4	4,507	0.09%
2021/03/18	5	21.52	0	0.00	21.53	5	4,481	0.11%
2021/03/17	11	21.62	16	21.65	21.62	-5	4,521	-0.11%
2021/03/16	15	21.60	0.1	21.70	21.62	14.9	4,561	0.33%
2021/03/15	0	0.00	3	21.55	21.43	-3	4,661	-0.06%
2021/03/12	2	21.50	101.2	21.48	21.48	-99.2	4,683	-2.12%	大賣/
2021/03/11	5	21.38	25.2	21.37	21.39	-20.2	4,746	-0.43%
2021/03/10	0	0.00	3	21.85	21.85	-3	4,864	-0.06%
2021/03/09	2.1	22.00	6	21.98	22.00	-3.9	4,928	-0.08%
2021/03/08	3.5	22.18	2.1	22.12	22.13	1.4	5,022	0.03%
2021/03/04	0	0.00	2	21.48	21.51	-2	5,292	-0.04%
2021/03/03	0	0.00	12	21.48	21.50	-12	5,306	-0.23%
2021/03/02	1	21.08	0	0.00	21.05	1	5,380	0.02%
2021/02/26	24	21.38	3	21.30	21.25	21	5,462	0.38%
2021/02/25	2	21.78	0	0.00	21.80	2	5,506	0.04%
2021/02/24	3	21.58	0	0.00	21.52	3	5,555	0.05%
2021/02/23	3	21.41	3	21.24	21.41	0	5,611	0.00%
2021/02/22	10	21.15	41	21.14	21.15	-31	5,641	-0.55%
2021/02/19	12	21.00	33	20.98	20.98	-21	5,758	-0.36%
2021/02/18	1.1	21.21	0	0.00	21.18	1.1	5,895	0.02%
2021/02/17	47	21.23	3	21.19	21.24	44	5,994	0.73%
2021/02/05	0	0.00	6	20.87	20.88	-6	6,119	-0.10%
2021/02/04	0	0.00	1	20.89	20.89	-1	6,222	-0.02%
2021/02/03	2	20.59	6	20.56	20.51	-4	6,376	-0.06%
2021/02/02	5	20.83	5	20.87	20.84	0	6,376	0.00%
2021/02/01	8	21.03	12	21.00	21.04	-4	6,405	-0.06%
2021/01/29	3	20.78	1	20.75	20.73	2	6,518	0.03%
2021/01/28	0	0.00	16	21.03	20.97	-16	6,574	-0.24%
2021/01/27	4	21.10	5	21.08	21.17	-1	6,655	-0.02%
2021/01/26	0	0.00	16	20.49	20.40	-16	6,540	-0.24%
2021/01/25	13	19.95	35.2	19.97	19.90	-22.2	6,610	-0.34%
2021/01/22	10.1	20.64	6	20.72	20.58	4.1	6,620	0.06%
2021/01/21	12	21.06	24	21.00	21.12	-12	6,895	-0.17%
2021/01/20	11	20.91	14	20.88	20.84	-3	7,097	-0.04%
2021/01/19	1.1	21.38	7	21.39	21.40	-5.9	7,128	-0.08%
2021/01/18	7.1	21.62	0	21.80	21.60	7.1	7,178	0.10%
2021/01/15	5.1	21.83	6	21.86	21.73	-0.9	7,237	-0.01%
2021/01/14	1	21.53	6	21.54	21.56	-5	7,287	-0.07%
2021/01/13	4.3	21.88	9	21.87	21.92	-4.7	7,355	-0.06%
2021/01/12	1	21.00	5	20.99	20.95	-4	7,338	-0.05%
2021/01/11	0	21.05	3	21.13	21.12	-3	7,420	-0.04%
2021/01/08	5	20.79	8.3	20.83	20.85	-3.3	7,640	-0.04%
2021/01/07	13	20.82	3	20.83	20.80	10	7,746	0.13%
2021/01/06	5	20.82	17	20.81	20.85	-12	8,140	-0.15%
2021/01/05	6	20.20	3	20.22	20.23	3	9,198	0.03%
2021/01/04	12	20.45	2	20.32	20.50	10	9,265	0.11%
2020/12/31	4	20.05	33	19.96	20.10	-29	9,244	-0.31%
2020/12/30	10	19.77	9	19.72	19.77	1	9,200	0.01%
2020/12/29	6	19.18	19	19.14	19.09	-13	9,248	-0.14%
2020/12/28	3	19.53	15	19.54	19.54	-12	9,277	-0.13%
2020/12/25	0	0.00	5	19.36	19.38	-5	9,288	-0.05%
2020/12/24	29	19.39	46	19.41	19.42	-17	9,418	-0.18%
2020/12/23	3	19.06	17	19.05	19.07	-14	9,440	-0.15%
2020/12/22	23	19.13	68	19.14	19.09	-45	9,536	-0.47%
2020/12/21	4	18.87	26	18.81	18.88	-22	9,731	-0.23%
2020/12/18	13	18.58	11	18.61	18.63	2	9,860	0.02%
2020/12/17	0	0.00	8	18.27	18.25	-8	10,057	-0.08%
2020/12/16	12	18.21	11	18.20	18.23	1	10,284	0.01%
2020/12/15	3	17.94	7	17.88	17.92	-4	10,472	-0.04%
2020/12/14	1	18.00	16	17.97	17.99	-15	10,614	-0.14%
2020/12/11	0	0.00	1	17.84	17.84	-1	10,774	-0.01%
2020/12/10	10	17.94	8	17.94	17.95	2	10,938	0.02%
2020/12/09	14	17.67	16	17.67	17.67	-2	11,109	-0.02%
2020/12/08	8	17.81	5	17.82	17.82	3	11,074	0.03%
2020/12/07	15	17.85	15	17.86	17.81	0	11,125	0.00%
2020/12/04	14	17.99	23	17.98	18.02	-9	11,179	-0.08%
2020/12/03	27	17.83	8	17.82	17.83	19	11,434	0.17%
2020/12/02	29	17.85	18	17.85	17.83	11	11,584	0.09%
2020/12/01	12	18.06	19	18.03	18.06	-7	11,592	-0.06%
2020/11/30	5	18.43	13	18.46	18.37	-8	11,675	-0.07%
2020/11/27	8	18.15	2	18.15	18.15	6	11,639	0.05%
2020/11/26	17	18.23	18	18.21	18.17	-1	12,048	-0.01%
2020/11/25	6	18.48	57	18.47	18.43	-51	12,438	-0.41%
2020/11/24	10	18.37	25.1	18.30	18.31	-15.1	12,597	-0.12%
2020/11/23	3	18.48	60	18.48	18.49	-57	12,669	-0.45%
2020/11/20	10	18.32	11	18.33	18.33	-1	12,842	-0.01%
2020/11/19	7	18.15	14	18.09	18.14	-7	12,860	-0.05%
2020/11/18	67	18.09	77	18.10	18.10	-10	12,895	-0.08%
2020/11/17	17	17.98	7	17.97	17.99	10	12,895	0.08%
2020/11/13	9.1	17.67	17	17.61	17.60	-7.9	12,909	-0.06%
2020/11/12	6	17.69	11	17.71	17.71	-5	12,873	-0.04%
2020/11/11	14	17.84	57	17.78	17.84	-43	12,900	-0.33%
2020/11/10	0	0.00	14	17.12	17.12	-14	12,821	-0.11%
2020/11/09	18	17.04	29	17.06	17.06	-11	12,857	-0.09%
2020/11/06	19	17.06	17	17.05	17.02	2	12,797	0.02%
2020/11/05	5	16.75	11	16.81	16.90	-6	12,738	-0.05%
2020/11/04	9	16.43	23	16.36	16.44	-14	12,637	-0.11%
2020/11/03	20	16.32	0	0.00	16.33	20	12,636	0.16%
2020/11/02	15	16.19	113	16.18	16.16	-98	12,634	-0.78%	大賣/
2020/10/30	15	16.27	34	16.34	16.27	-19	12,502	-0.15%
2020/10/29	18	16.30	217	16.28	16.29	-199	12,232	-1.63%	大賣/鉅額交易
2020/10/28	12	16.55	23	16.55	16.55	-11	11,893	-0.09%
2020/10/27	40	16.70	7	16.70	16.69	33	11,748	0.28%
2020/10/26	153	16.78	3	16.77	16.77	150	11,645	1.29%	大買/鉅額交易
2020/10/23	7	16.54	62	16.57	16.56	-55	11,600	-0.47%
2020/10/22	1	16.51	70	16.46	16.53	-69	11,634	-0.59%
2020/10/21	7	16.54	0	0.00	16.55	7	11,605	0.06%
2020/10/20	1	16.30	9	16.35	16.35	-8	11,596	-0.07%
2020/10/19	4	16.24	4	16.26	16.25	0	11,595	0.00%
2020/10/16	4	16.35	1	16.35	16.35	3	11,558	0.03%
2020/10/15	7	16.34	11	16.34	16.32	-4	11,364	-0.04%
2020/10/14	33	16.16	72	16.15	16.15	-39	11,275	-0.35%
2020/10/13	80	16.01	70	16.06	16.14	10	11,191	0.09%
2020/10/12	13	16.56	14	16.56	16.62	-1	10,146	-0.01%
2020/10/08	45	16.37	4	16.36	16.39	41	10,063	0.41%
2020/10/07	39	16.18	40	16.19	16.24	-1	10,043	-0.01%
2020/10/06	75	15.99	61	15.98	15.98	14	9,970	0.14%
2020/10/05	4	15.87	13	15.86	15.89	-9	9,835	-0.09%
2020/09/30	34.2	15.40	16	15.41	15.41	18.2	9,752	0.19%
2020/09/29	48	15.50	19	15.51	15.49	29	9,727	0.30%
2020/09/28	87	15.69	1	15.65	15.67	86	9,683	0.89%
2020/09/25	29	15.60	37	15.62	15.58	-8	9,606	-0.08%
2020/09/24	32.1	15.69	84	15.70	15.62	-51.9	9,444	-0.55%
2020/09/23	27	15.90	55	15.91	15.86	-28	9,177	-0.31%
2020/09/22	34.1	15.99	23	15.97	15.99	11.1	9,015	0.12%
2020/09/21	22	16.31	3	16.30	16.29	19	8,739	0.22%
2020/09/18	22	16.26	22	16.24	16.31	0	8,527	0.00%
2020/09/17	8	15.85	21	15.83	15.82	-13	8,291	-0.16%
2020/09/16	48	15.48	0	0.00	15.50	48	8,155	0.59%
2020/09/15	37	15.71	9	15.71	15.73	28	8,041	0.35%
2020/09/14	28	15.71	30	15.72	15.72	-2	7,853	-0.03%
2020/09/11	26	15.32	16	15.34	15.35	10	7,651	0.13%
2020/09/10	5	15.32	9	15.33	15.30	-4	7,600	-0.05%
2020/09/09	68	15.21	7	15.20	15.22	61	7,547	0.81%
2020/09/08	54	15.40	13	15.31	15.26	41	7,459	0.55%
2020/09/07	27	15.44	73	15.43	15.39	-46	7,100	-0.65%
2020/09/04	37	15.13	10	15.10	15.17	27	6,944	0.39%
2020/09/03	73	15.10	2	15.10	15.08	71	6,878	1.03%
2020/09/02	41	14.91	29	14.90	14.90	12	6,705	0.18%
2020/09/01	113	14.87	30	14.86	14.97	83	6,633	1.25%	大買/
2020/08/31	58	15.14	28	15.14	15.12	30	6,340	0.47%
2020/08/28	42	14.78	12	14.77	14.78	30	5,886	0.51%
2020/08/27	24	14.48	11	14.48	14.50	13	5,658	0.23%
2020/08/26	68	14.42	0	0.00	14.41	68	5,440	1.25%
2020/08/25	15.2	14.31	3	14.32	14.31	12.2	5,208	0.23%
2020/08/24	54	14.12	17	14.11	14.14	37	5,111	0.72%
2020/08/21	12	14.20	15	14.20	14.20	-3	5,035	-0.06%
2020/08/20	16	14.25	0	0.00	14.29	16	4,916	0.33%
2020/08/19	62	14.27	2	14.23	14.24	60	4,822	1.24%
2020/08/18	16	14.27	2	14.29	14.26	14	4,659	0.30%
2020/08/17	25	14.15	5	14.15	14.16	20	4,585	0.44%
2020/08/14	20	14.04	0	0.00	14.05	20	4,453	0.45%
2020/08/13	17	13.87	0	0.00	13.90	17	4,374	0.39%
2020/08/12	4	13.65	4	13.62	13.63	0	4,280	0.00%
2020/08/11	2	13.66	0	0.00	13.68	2	4,265	0.05%
2020/08/10	9	13.57	0	0.00	13.56	9	4,189	0.21%
2020/08/07	3	13.69	0	0.00	13.71	3	4,152	0.07%
2020/08/06	14	13.70	0	0.00	13.70	14	4,044	0.35%
2020/08/05	3	13.76	3	13.77	13.76	0	3,958	0.00%
2020/08/04	7	13.93	1	13.92	13.94	6	3,944	0.15%
2020/08/03	1	14.01	0	0.00	14.03	1	3,979	0.03%
2020/07/31	3	13.91	1	13.91	13.91	2	4,031	0.05%
2020/07/30	1	13.81	0	0.00	13.81	1	3,972	0.03%
2020/07/29	6	13.83	0	0.00	13.83	6	3,986	0.15%
2020/07/28	16	13.88	0	0.00	13.85	16	3,962	0.40%
2020/07/27	2	14.06	6	14.03	14.03	-4	3,937	-0.10%
2020/07/24	0	0.00	25	14.13	14.10	-25	3,974	-0.63%
2020/07/23	32	14.00	2	14.01	14.01	30	3,951	0.76%
2020/07/22	1	14.01	5	14.00	14.04	-4	4,112	-0.10%
2020/07/21	11	14.03	0	0.00	14.04	11	4,568	0.24%
2020/07/20	3	14.05	1	14.02	14.07	2	4,761	0.04%
2020/07/17	99	14.02	0	0.00	14.00	99	4,704	2.10%
2020/07/16	22	14.30	0	0.00	14.22	22	4,401	0.50%
2020/07/15	10	14.39	2	14.40	14.41	8	4,372	0.18%
2020/07/14	7	14.39	52	14.40	14.39	-45	4,441	-1.01%
2020/07/13	3	14.63	40	14.55	14.54	-37	4,387	-0.84%
2020/07/10	4	14.79	0	0.00	14.80	4	4,364	0.09%
2020/07/09	14	14.82	0	0.00	14.90	14	4,347	0.32%
2020/07/08	12.2	14.84	13	14.86	14.85	-0.8	4,364	-0.02%
2020/07/07	3	14.81	14	14.84	14.98	-11	4,330	-0.25%
2020/07/06	2	14.62	0	0.00	14.66	2	4,237	0.05%
2020/07/03	2	14.50	5	14.50	14.53	-3	4,230	-0.07%
2020/07/02	1	14.53	6	14.56	14.56	-5	4,256	-0.12%
2020/07/01	1	14.30	10	14.29	14.29	-9	4,237	-0.21%
2020/06/30	5	14.00	0	0.00	14.02	5	4,226	0.12%
2020/06/29	15	13.98	0	0.00	13.94	15	4,259	0.35%
2020/06/24	8	14.26	0	0.00	14.26	8	4,255	0.19%
2020/06/23	7	14.38	36	14.30	14.27	-29	4,270	-0.68%
2020/06/22	2	14.28	3	14.29	14.40	-1	4,266	-0.02%
2020/06/19	7	14.16	16	14.15	14.17	-9	4,225	-0.21%
2020/06/18	6	14.13	8	14.14	14.14	-2	4,333	-0.05%
2020/06/17	1	14.08	13	14.11	14.11	-12	4,488	-0.27%
2020/06/16	7	14.12	2	14.16	14.21	5	4,532	0.11%
2020/06/15	6	14.10	7	14.11	14.09	-1	4,524	-0.02%
2020/06/12	1	14.05	83	14.05	14.07	-82	4,505	-1.82%
2020/06/11	3	14.14	4	14.14	14.09	-1	4,470	-0.02%
2020/06/10	3	14.06	1	14.10	14.17	2	4,426	0.05%
2020/06/09	7	14.08	3	14.07	14.08	4	4,427	0.09%
2020/06/08	9	14.17	11	14.15	14.14	-2	4,441	-0.05%
2020/06/05	7	14.16	11	14.16	14.24	-4	4,378	-0.09%
2020/06/04	0	0.00	7	13.77	13.79	-7	4,245	-0.16%
2020/06/03	17	13.66	2	13.73	13.70	15	4,259	0.35%
2020/06/02	2	13.59	0	0.00	13.59	2	4,255	0.05%
2020/06/01	6	13.65	0	0.00	13.66	6	4,262	0.14%
2020/05/29	1	13.63	16	13.62	13.64	-15	4,274	-0.35%
2020/05/27	5	13.74	5	13.72	13.69	0	4,287	0.00%
2020/05/25	7	13.54	0	0.00	13.55	7	4,276	0.16%
2020/05/22	8	13.58	0	0.00	13.58	8	4,287	0.19%
2020/05/21	2	13.81	1	13.77	13.75	1	4,257	0.02%
2020/05/20	10	13.73	1	13.74	13.73	9	4,222	0.21%
2020/05/19	2	13.71	10	13.70	13.71	-8	4,202	-0.19%
2020/05/18	11	13.66	0	0.00	13.68	11	4,168	0.26%
2020/05/15	4	13.64	2	13.65	13.65	2	4,154	0.05%
2020/05/14	4	13.61	5	13.65	13.61	-1	4,152	-0.02%
2020/05/13	0	0.00	4	13.81	13.83	-4	4,092	-0.10%
2020/05/11	0	0.00	19	13.89	13.89	-19	4,065	-0.47%
2020/05/08	1	13.86	0	0.00	13.81	1	3,986	0.03%
2020/05/07	1	13.70	6	13.68	13.67	-5	3,923	-0.13%
2020/05/06	4	13.91	0	0.00	13.83	4	3,835	0.10%
2020/05/05	3	13.86	0	0.00	13.94	3	3,788	0.08%
2020/05/04	4	14.03	0	0.00	14.00	4	3,711	0.11%
2020/04/30	3	14.07	1	13.95	14.10	2	3,652	0.05%
2020/04/29	5	13.87	11	13.89	13.85	-6	3,576	-0.17%
2020/04/28	9	14.13	10	14.09	14.01	-1	3,470	-0.03%
2020/04/27	113	14.04	33	14.10	14.24	80	3,393	2.36%	大買/
2020/04/24	61	13.83	25	13.95	14.38	36	3,141	1.15%
2020/04/23	22	13.65	0	0.00	13.69	22	2,560	0.86%
2020/04/22	10	13.46	2	13.42	13.42	8	2,284	0.35%
2020/04/21	3	13.29	6	13.34	13.29	-3	2,231	-0.13%
2020/04/20	22	13.54	1	13.55	13.50	21	2,164	0.97%
2020/04/17	16	13.62	0	0.00	13.65	16	2,104	0.76%
2020/04/16	1	13.68	9	13.68	13.68	-8	1,977	-0.40%
2020/04/15	14	13.75	0	0.00	13.76	14	1,964	0.71%
2020/04/14	8	13.83	0	0.00	13.83	8	1,931	0.41%
2020/04/13	2	14.03	1	14.01	14.00	1	1,884	0.05%
2020/04/10	5	14.06	1	14.08	14.20	4	1,832	0.22%
2020/04/09	4	13.89	20	13.87	13.88	-16	1,812	-0.88%
2020/04/08	4	13.85	0	0.00	13.87	4	1,804	0.22%
2020/04/07	18	13.91	0	0.00	13.91	18	1,820	0.99%
2020/04/06	15	13.79	2	13.80	13.82	13	1,782	0.73%
2020/04/01	0	0.00	10	14.21	14.19	-10	1,729	-0.58%
2020/03/31	3	14.31	0	0.00	14.34	3	1,708	0.18%
2020/03/30	5	14.39	2	14.39	14.42	3	1,669	0.18%
2020/03/27	0	0.00	4	14.29	14.29	-4	1,610	-0.25%
2020/03/26	2	14.21	2	14.19	14.21	0	1,576	0.00%
2020/03/25	6.2	14.44	2	14.46	14.43	4.2	1,534	0.27%
2020/03/24	0	0.00	21	14.28	14.30	-21	1,508	-1.39%
2020/03/23	7	14.02	1	14.06	14.03	6	1,384	0.43%
2020/03/20	21	13.70	0	0.00	13.71	21	1,218	1.72%
2020/03/19	0	0.00	1	13.22	13.23	-1	1,162	-0.09%
2020/03/18	7	13.34	5	13.22	13.30	2	1,150	0.17%
2020/03/16	1	13.52	0	0.00	13.60	1	1,121	0.09%
2020/03/13	2	13.45	2	13.04	13.72	0	1,102	0.00%
2020/03/12	9	13.94	3	14.00	13.81	6	1,062	0.56%
2020/03/11	0	0.00	2	14.21	14.16	-2	1,001	-0.20%
2020/03/09	1	14.04	9	14.08	14.04	-8	994	-0.80%
2020/03/06	0	0.00	3	14.50	14.42	-3	960	-0.31%
2020/03/05	0	0.00	5	14.69	14.69	-5	933	-0.54%
2020/03/03	2	14.59	1	14.58	14.58	1	901	0.11%
2020/03/02	0	0.00	9	14.54	14.52	-9	898	-1.00%
2020/02/27	0	0.00	1	14.43	14.36	-1	879	-0.11%
2020/02/26	3	14.42	0	0.00	14.43	3	864	0.35%
2020/02/25	1	14.35	0	0.00	14.36	1	851	0.12%
2020/02/24	0	0.00	3	14.47	14.47	-3	825	-0.36%
2020/02/21	1	14.59	0	0.00	14.60	1	799	0.13%
2020/02/18	0	0.00	1	14.63	14.67	-1	766	-0.13%
2020/02/17	12	14.65	0	0.00	14.66	12	740	1.62%
2020/02/14	1	14.64	0	0.00	14.63	1	720	0.14%
2020/02/12	1	14.48	20	14.48	14.50	-19	710	-2.67%
2020/02/03	0	0.00	7	14.30	14.33	-7	687	-1.02%
2020/01/31	7	14.50	0	0.00	14.52	7	666	1.05%
2020/01/30	6	14.62	0	0.00	14.63	6	652	0.92%
2020/01/20	1	15.21	0	0.00	15.21	1	631	0.16%
2020/01/14	1	15.41	0	0.00	15.39	1	629	0.16%
2020/01/08	1	15.40	4	15.40	15.41	-3	633	-0.47%
2020/01/06	3	15.41	0	0.00	15.40	3	656	0.46%
2020/01/02	0	0.00	4	15.64	15.65	-4	652	-0.61%
2019/12/31	1	15.58	0	0.00	15.55	1	663	0.15%
2019/12/30	0	0.00	2	15.48	15.50	-2	628	-0.32%
2019/12/26	0	0.00	6	15.56	15.59	-6	652	-0.92%
2019/12/23	0	0.00	4	15.43	15.40	-4	668	-0.60%
2019/12/18	1	15.43	0	0.00	15.43	1	674	0.15%
2019/12/17	0	0.00	10	15.42	15.42	-10	667	-1.50%
2019/12/16	1	15.27	4	15.30	15.32	-3	677	-0.44%
2019/12/13	1	15.19	0	0.00	15.25	1	673	0.15%
2019/12/09	1	14.96	0	0.00	14.97	1	785	0.13%
2019/12/06	3	14.85	0	0.00	14.86	3	877	0.34%
2019/12/03	6	14.64	0	0.00	14.65	6	901	0.67%
2019/12/02	9	14.76	0	0.00	14.77	9	887	1.01%
2019/11/29	7	14.85	0	0.00	14.94	7	874	0.80%
2019/11/26	3	14.94	0	0.00	14.95	3	843	0.36%
2019/11/22	2	15.07	0	0.00	15.06	2	867	0.23%
2019/11/21	5	15.14	0	0.00	15.14	5	887	0.56%
2019/11/11	2	15.51	0	0.00	15.51	2	893	0.22%
2019/10/15	0	0.00	1	15.90	15.91	-1	995	-0.10%
2019/10/03	0	0.00	4	15.56	15.57	-4	999	-0.40%
2019/10/01	0	0.00	4	15.46	15.45	-4	954	-0.42%
2019/09/27	1	15.09	0	0.00	15.10	1	921	0.11%
2019/09/25	0	0.00	1	15.28	15.29	-1	957	-0.10%
2019/09/24	2	15.19	1	15.19	15.22	1	982	0.10%
2019/09/17	0	0.00	3	15.32	15.32	-3	997	-0.30%
2019/09/16	1	15.28	1	15.32	15.30	0	1,006	0.00%
2019/09/11	3	14.93	6	14.91	14.93	-3	936	-0.32%
2019/09/10	2	14.76	0	0.00	14.79	2	950	0.21%
2019/09/09	1	14.73	0	0.00	14.72	1	888	0.11%
2019/09/06	4	14.77	1	14.78	14.79	3	894	0.34%
2019/09/05	0	0.00	113	14.96	14.98	-113	891	-12.67%	大賣/鉅額交易
2019/09/04	1	14.83	1	14.85	14.88	0	888	0.00%
2019/09/03	1	14.82	0	0.00	14.78	1	900	0.11%
2019/08/29	0	0.00	1	14.85	14.87	-1	969	-0.10%
2019/08/28	1	14.71	0	0.00	14.72	1	991	0.10%
2019/08/27	2	14.81	0	0.00	14.76	2	1,000	0.20%
2019/08/26	2	14.76	0	0.00	14.75	2	1,036	0.19%
2019/08/19	0	0.00	3	15.01	14.99	-3	1,176	-0.25%
2019/08/12	0	0.00	3	15.18	15.21	-3	1,212	-0.25%
2019/08/05	2	14.76	0	0.00	14.78	2	1,283	0.16%
2019/08/02	2	14.80	0	0.00	14.90	2	1,316	0.15%
2019/08/01	2	15.08	0	0.00	15.07	2	1,328	0.15%
2019/07/30	2	15.47	0	0.00	15.46	2	1,349	0.15%
2019/07/16	1	15.68	0	0.00	15.68	1	1,525	0.07%
2019/07/15	107	15.98	3	15.99	15.99	104	1,518	6.85%	大買/鉅額交易
2019/07/10	0	0.00	5	15.46	15.46	-5	1,500	-0.33%
2019/07/04	5	15.56	0	0.00	15.55	5	1,467	0.34%
2019/07/03	1	15.39	0	0.00	15.41	1	1,461	0.07%
2019/06/27	0	0.00	1	15.74	15.77	-1	1,402	-0.07%
2019/06/26	2	15.77	0	0.00	15.77	2	1,407	0.14%
2019/06/25	1	16.02	0	0.00	16.04	1	1,433	0.07%
2019/06/24	1	15.95	0	0.00	15.96	1	1,442	0.07%
2019/06/19	0	0.00	1	16.05	16.03	-1	1,432	-0.07%
2019/06/18	0	0.00	2	16.04	16.05	-2	1,411	-0.14%
2019/06/17	6	16.04	0	0.00	16.05	6	1,380	0.43%
2019/06/06	0	0.00	2	15.31	15.31	-2	1,298	-0.15%
2019/06/04	2	15.81	0	0.00	15.82	2	1,271	0.16%
2019/05/31	2	15.66	0	0.00	15.67	2	1,259	0.16%
2019/05/29	0	0.00	1	15.65	15.66	-1	1,195	-0.08%
2019/05/23	0	0.00	7	14.71	14.66	-7	1,153	-0.61%
2019/05/22	0	0.00	1	14.69	14.68	-1	1,151	-0.09%
2019/05/20	0	0.00	10	14.70	14.69	-10	1,163	-0.86%
2019/05/16	7	14.84	0	0.00	14.86	7	1,159	0.60%
2019/05/15	11	14.72	0	0.00	14.75	11	1,146	0.96%
2019/05/02	0	0.00	9	15.12	15.14	-9	862	-1.04%
2019/04/26	1	15.42	0	0.00	15.42	1	852	0.12%
2019/04/25	1	15.44	0	0.00	15.43	1	841	0.12%
2019/04/24	1	15.58	0	0.00	15.59	1	818	0.12%
2019/04/18	2	15.86	0	0.00	15.86	2	805	0.25%
2019/04/17	1	16.02	0	0.00	16.03	1	788	0.13%
2019/03/28	1	16.00	0	0.00	16.02	1	835	0.12%
2019/03/27	1	16.20	0	0.00	16.23	1	830	0.12%
2019/03/20	0.1	16.21	0	0.00	16.25	0.1	814	0.01%
2019/03/12	1	16.06	0	0.00	16.07	1	860	0.12%
2019/03/08	1	16.28	0	0.00	16.29	1	931	0.11%
2019/03/07	1	16.28	0	0.00	16.29	1	947	0.11%
2019/01/15	0	0.00	2	16.54	16.57	-2	925	-0.22%
2019/01/14	1	16.61	1	16.59	16.59	0	950	0.00%
2019/01/10	0	0.00	3	16.83	16.84	-3	973	-0.31%
2019/01/08	0	0.00	1	16.83	16.84	-1	1,002	-0.10%
2018/12/22	1	16.15	0	0.00	16.13	1	1,048	0.10%
2018/12/12	7	17.01	0	0.00	17.05	7	1,059	0.66%
2018/12/10	0	0.00	7	16.91	16.86	-7	1,054	-0.66%
2018/12/06	0	0.00	1	16.83	16.82	-1	1,073	-0.09%
2018/12/03	0	0.00	1	16.96	16.94	-1	1,026	-0.10%
2018/11/29	0	0.00	1	16.50	16.51	-1	949	-0.11%
2018/11/19	1	16.50	0	0.00	16.50	1	1,081	0.09%
2018/11/15	0	0.00	2	16.47	16.50	-2	1,104	-0.18%
2018/11/12	0	0.00	4	16.44	16.43	-4	1,087	-0.37%
2018/11/09	0	0.00	9	16.27	16.27	-9	1,094	-0.82%
2018/11/06	0	0.00	1	16.47	16.45	-1	1,138	-0.09%
2018/11/05	7	16.45	0	0.00	16.47	7	1,140	0.61%
2018/11/02	0	0.00	3	16.31	16.53	-3	1,136	-0.26%
2018/11/01	0	0.00	3	15.84	15.79	-3	1,090	-0.28%
2018/10/31	10	15.79	1	15.79	15.81	9	1,088	0.83%
2018/10/30	1	15.85	0	0.00	15.90	1	1,083	0.09%
2018/10/29	3	16.05	0	0.00	16.03	3	1,086	0.28%
2018/10/26	1	15.97	0	0.00	15.96	1	1,093	0.09%
2018/10/23	0	0.00	4	16.17	16.16	-4	1,107	-0.36%
2018/10/22	1	16.25	2	16.26	16.25	-1	1,128	-0.09%
2018/10/19	2	16.32	5	16.37	16.35	-3	1,129	-0.27%
2018/10/17	3	16.71	0	0.00	16.72	3	1,116	0.27%
2018/10/16	2	16.78	0	0.00	16.73	2	1,103	0.18%
2018/10/03	0	0.00	2	16.40	16.37	-2	1,086	-0.18%
2018/10/01	1	16.00	0	0.00	15.98	1	1,090	0.09%
2018/09/21	1	15.98	0	0.00	15.99	1	1,068	0.09%
2018/09/20	0	0.00	2	15.67	15.65	-2	1,055	-0.19%
2018/09/19	0	0.00	2	15.49	15.49	-2	1,053	-0.19%
2018/09/18	2	15.61	0	0.00	15.60	2	1,040	0.19%
2018/08/29	1	15.88	0	0.00	15.89	1	1,125	0.09%
2018/08/28	2	16.08	0	0.00	16.07	2	1,095	0.18%
2018/08/27	2	16.08	0	0.00	16.10	2	1,058	0.19%
2018/08/24	7	16.24	0	0.00	16.30	7	1,018	0.69%
2018/08/23	1	16.48	0	0.00	16.51	1	989	0.10%
2018/08/22	1	16.75	0	0.00	16.75	1	968	0.10%
2018/08/21	1	16.80	0	0.00	16.84	1	967	0.10%
2018/08/20	0	0.00	1	17.09	17.06	-1	962	-0.10%
2018/08/16	0	0.00	1	16.81	16.87	-1	954	-0.10%
2018/08/15	1	16.57	0	0.00	16.57	1	946	0.11%
2018/08/14	1	16.44	0	0.00	16.45	1	938	0.11%
2018/08/13	1	16.23	4	16.23	16.24	-3	941	-0.32%
2018/08/10	4	17.09	0	0.00	17.09	4	906	0.44%
2018/08/03	1	16.94	0	0.00	16.94	1	882	0.11%
2018/08/02	5	17.08	0	0.00	17.10	5	873	0.57%
2018/08/01	2	17.24	0	0.00	17.24	2	860	0.23%
2018/07/31	2	16.91	0	0.00	16.90	2	847	0.24%
2018/07/30	1	16.86	0	0.00	16.86	1	837	0.12%
2018/07/27	2	16.64	0	0.00	16.76	2	818	0.24%
2018/07/26	3	16.94	0	0.00	16.98	3	787	0.38%
2018/07/25	1	16.51	0	0.00	16.49	1	761	0.13%
2018/07/18	1	16.32	0	0.00	16.33	1	722	0.14%
2018/07/16	1	15.93	0	0.00	15.95	1	698	0.14%
2018/07/13	1	16.08	0	0.00	16.24	1	661	0.15%
2018/07/06	6	16.25	0	0.00	16.35	6	604	0.99%
2018/07/04	2	16.54	0	0.00	16.59	2	606	0.33%
2018/06/29	2	16.84	0	0.00	16.86	2	609	0.33%
2018/06/25	1	17.30	0	0.00	17.28	1	589	0.17%
2018/06/22	1	17.23	0	0.00	17.35	1	575	0.17%
2018/06/19	1	17.46	0	0.00	17.46	1	541	0.18%
2018/06/13	1	18.38	0	0.00	18.39	1	509	0.20%
2018/06/12	1	18.72	0	0.00	18.69	1	485	0.21%
2018/03/06	0	0.00	5	21.04	21.03	-5	427	-1.17%
2018/02/27	0	0.00	1	20.53	20.54	-1	389	-0.26%
2018/02/26	0	0.00	2	20.63	20.63	-2	379	-0.53%
2018/02/23	0	0.00	3	20.41	20.43	-3	367	-0.82%
2018/02/22	0	0.00	2	20.34	20.38	-2	360	-0.55%
2018/02/21	0	0.00	2	20.17	20.12	-2	343	-0.58%
2018/02/01	0	0.00	1	19.71	19.65	-1	307	-0.32%
2018/01/25	1	19.70	0	0.00	19.73	1	305	0.33%
2018/01/23	1	19.58	0	0.00	19.60	1	300	0.33%
2018/01/19	1	19.45	0	0.00	19.49	1	315	0.32%
2018/01/11	1	19.17	0	0.00	19.16	1	295	0.34%
2018/01/05	1	19.34	0	0.00	19.39	1	318	0.31%