久裕 (4173)-國泰-敦南券商分點個股進出

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

久裕

(4173)

可現股當沖

股價
21.90
漲跌
--
漲幅
0.00%
成交量
65張
產業
上櫃生技醫療類股
76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

久裕 (4173)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
2024/04/30	0	0.00	0.3	21.80	21.90	-0.3	231	-0.11%
2024/04/29	1.1	21.85	2.7	21.82	21.90	-1.6	231	-0.69%
2024/04/26	1.2	21.70	3	21.73	21.65	-1.8	230	-0.77%
2024/04/25	8.2	21.57	2.1	21.73	21.65	6.1	230	2.66%
2024/04/24	1	21.75	1	21.75	21.75	0	229	0.00%
2024/04/23	1	21.65	2	21.75	21.80	-1	230	-0.42%
2024/04/22	1.1	21.70	1	21.85	21.45	0.1	230	0.04%
2024/04/19	3.3	21.71	2.5	21.82	21.65	0.8	229	0.35%
2024/04/18	0	21.80	5	21.70	21.85	-5	225	-2.20%
2024/04/17	1.6	21.51	1.6	21.62	21.50	0.1	224	0.03%
2024/04/16	4.2	21.55	0.1	21.75	21.50	4.1	223	1.84%
2024/04/15	2.1	21.85	1.1	22.00	21.80	1	220	0.47%
2024/04/12	1.6	21.99	1.1	22.30	21.90	0.4	219	0.20%
2024/04/11	3.1	22.15	19.1	22.39	21.90	-15.9	216	-7.35%
2024/04/10	22.2	22.89	1.6	23.20	22.90	20.6	205	10.05%
2024/04/09	19	22.91	3.1	23.02	22.85	16	194	8.20%
2024/04/08	3	22.92	0.5	23.20	22.90	2.5	185	1.33%
2024/04/03	1	23.00	0	23.20	23.00	1	178	0.57%
2024/04/02	1.3	23.05	0.4	23.20	23.05	0.8	176	0.48%
2024/04/01	3.1	23.00	0.5	23.00	22.85	2.6	173	1.51%
2024/03/29	0.2	22.98	1.1	22.95	22.85	-0.9	172	-0.51%
2024/03/28	0.4	22.93	1	22.90	22.85	-0.6	168	-0.38%
2024/03/27	4	22.84	7.4	22.80	22.75	-3.4	164	-2.05%
2024/03/26	2.4	22.79	2.1	22.90	22.45	0.3	159	0.19%
2024/03/25	4.5	22.71	0.7	22.78	22.85	3.8	155	2.46%
2024/03/22	0	23.13	9.7	22.43	22.50	-9.7	148	-6.50%
2024/03/21	0.2	22.42	1	22.45	22.45	-0.8	146	-0.52%
2024/03/20	4.2	22.32	3	22.39	22.30	1.2	145	0.85%
2024/03/19	6	22.34	12.1	22.33	22.35	-6.1	144	-4.23%
2024/03/18	3	22.00	1	22.05	22.00	2	140	1.42%
2024/03/15	3.2	22.19	1	22.15	22.05	2.2	142	1.53%
2024/03/14	3	22.22	5	22.25	22.15	-2	142	-1.40%
2024/03/13	1.1	22.17	0	22.20	22.20	1.1	140	0.79%
2024/03/12	6.1	22.16	5.6	22.27	22.20	0.5	141	0.38%
2024/03/11	8.2	22.17	9	22.25	22.15	-0.8	140	-0.55%
2024/03/08	9.4	22.06	11	21.85	21.90	-1.6	142	-1.15%
2024/03/07	3.3	22.54	21	22.56	22.55	-17.6	142	-12.38%
2024/03/06	2.1	22.47	1	22.50	22.30	1	139	0.75%
2024/03/05	3.3	22.46	9.2	22.48	22.40	-5.9	140	-4.20%
2024/03/04	1.2	22.24	23.5	22.20	22.20	-22.3	141	-15.73%
2024/03/01	6.8	22.29	9.7	22.32	22.20	-3	156	-1.89%
2024/02/29	6.1	22.08	7.3	22.20	22.20	-1.2	174	-0.69%
2024/02/27	3	22.10	1.1	22.16	22.00	1.9	174	1.11%
2024/02/26	8.2	22.10	5.2	22.21	22.05	3	173	1.70%
2024/02/23	12.1	22.25	25.8	21.97	21.90	-13.7	174	-7.84%
2024/02/22	12.6	22.40	34.4	22.59	22.40	-21.8	172	-12.63%
2024/02/21	7.5	22.08	2.9	22.12	22.05	4.6	169	2.71%
2024/02/20	4.3	22.17	9.6	22.27	22.15	-5.3	169	-3.12%
2024/02/19	3	22.10	13.4	22.18	22.20	-10.3	170	-6.06%
2024/02/16	0.3	22.02	5.3	22.02	22.10	-4.9	171	-2.87%
2024/02/15	4.1	21.53	9.3	21.56	21.55	-5.3	172	-3.08%
2024/02/05	1	21.45	0.5	21.55	21.35	0.5	175	0.29%
2024/02/02	4.3	21.60	2	21.99	21.45	2.4	177	1.33%
2024/02/01	3.2	21.52	5.3	21.59	21.60	-2.1	178	-1.15%
2024/01/31	1	21.41	1.4	21.54	21.65	-0.4	178	-0.21%
2024/01/30	7.1	21.60	7.1	21.71	21.60	0	179	-0.01%
2024/01/29	2.1	21.53	9.5	21.61	21.65	-7.4	180	-4.10%
2024/01/26	4	21.46	4.5	21.56	21.45	-0.5	180	-0.27%
2024/01/25	8.3	21.49	10.3	21.59	21.50	-2	182	-1.09%
2024/01/24	5.2	21.52	5.5	21.61	21.45	-0.3	181	-0.17%
2024/01/23	2.1	21.45	3.2	21.57	21.50	-1.1	183	-0.60%
2024/01/22	0.1	21.40	0.7	21.40	21.30	-0.6	184	-0.35%
2024/01/19	3	21.28	1.8	21.47	21.25	1.2	187	0.65%
2024/01/18	1.1	21.27	0.4	21.45	21.20	0.7	188	0.38%
2024/01/17	1.1	21.27	2.6	21.33	21.20	-1.5	190	-0.80%
2024/01/16	3.5	21.35	1.5	21.40	21.25	2	190	1.04%
2024/01/15	9.3	21.50	8.1	21.56	21.35	1.2	192	0.64%
2024/01/12	2.1	21.58	1.1	21.76	21.50	0.9	198	0.47%
2024/01/11	2.1	21.45	8.6	21.52	21.50	-6.4	201	-3.20%
2024/01/10	1.2	21.32	0.7	21.45	21.35	0.5	204	0.23%
2024/01/09	4.7	21.39	3	21.52	21.30	1.7	207	0.84%
2024/01/08	6.6	21.66	4.5	21.74	21.55	2.1	208	1.00%
2024/01/05	2.4	21.75	7.7	21.70	21.70	-5.3	210	-2.53%
2024/01/04	6.4	21.76	1.7	21.92	21.75	4.8	212	2.23%
2024/01/03	1.1	21.86	5	21.97	21.85	-3.9	215	-1.83%
2024/01/02	4.1	22.00	0.3	22.05	21.95	3.8	216	1.75%
2023/12/29	1.4	21.96	0	0.00	21.95	1.4	217	0.66%
2023/12/28	4.2	21.97	2.1	22.01	21.95	2.1	219	0.95%
2023/12/27	0.5	22.10	0.1	22.11	21.90	0.4	223	0.19%
2023/12/26	6	22.10	8	22.21	22.20	-2	232	-0.87%
2023/12/25	4.1	21.99	0.9	22.15	22.00	3.3	236	1.38%
2023/12/22	2.7	22.03	0.1	22.10	21.95	2.6	236	1.11%
2023/12/21	3.7	22.06	0.6	22.20	22.00	3.1	243	1.28%
2023/12/20	3.5	22.02	2	22.08	22.15	1.5	247	0.61%
2023/12/19	11.3	21.99	4	22.15	21.90	7.3	251	2.92%
2023/12/18	2.2	22.16	3.1	22.25	22.15	-0.9	308	-0.28%
2023/12/15	8.1	22.11	2.3	22.11	22.05	5.8	311	1.86%
2023/12/14	4.3	22.03	1.1	22.12	22.00	3.2	317	1.00%
2023/12/13	9.2	22.00	0.6	22.15	21.95	8.6	319	2.69%
2023/12/12	14.6	22.24	7.2	22.35	22.00	7.3	328	2.24%
2023/12/11	7.3	22.31	1.6	22.35	22.25	5.7	372	1.52%
2023/12/08	5.2	22.24	4	22.35	22.20	1.2	386	0.30%
2023/12/07	4.1	22.37	2.7	22.27	22.15	1.4	390	0.37%
2023/12/06	4.3	22.50	8	22.51	22.45	-3.7	395	-0.94%
2023/12/05	9	22.67	7	22.78	22.55	2	395	0.51%
2023/12/04	10	23.05	3.2	23.00	23.00	6.8	393	1.74%
2023/12/01	5.3	22.80	4	22.82	22.80	1.3	388	0.34%
2023/11/30	2	22.43	4	22.54	22.60	-2	384	-0.52%
2023/11/29	4.4	22.29	3.1	22.40	22.35	1.3	384	0.34%
2023/11/28	10.1	22.01	5	22.12	22.10	5	379	1.33%
2023/11/27	8	22.67	28.2	22.49	22.35	-20.2	368	-5.48%
2023/11/24	10.1	21.92	10.5	21.92	21.80	-0.4	350	-0.12%
2023/11/23	2	21.80	5	21.85	21.85	-3	350	-0.85%
2023/11/22	2	21.73	4.2	21.79	21.75	-2.1	360	-0.60%
2023/11/21	7.1	21.73	3.7	21.80	21.75	3.4	362	0.93%
2023/11/20	10.1	21.81	1	21.75	21.70	9.1	366	2.47%
2023/11/17	5.1	21.75	9	21.74	21.90	-4	366	-1.08%
2023/11/16	7	21.62	11	21.66	21.60	-4	367	-1.09%
2023/11/15	6	21.40	11.2	21.43	21.40	-5.1	370	-1.38%
2023/11/14	16.3	21.44	19.5	21.45	21.35	-3.2	372	-0.85%
2023/11/13	33	21.50	27	21.51	21.40	6.1	373	1.62%
2023/11/10	15	21.88	13	21.93	21.70	2	373	0.54%
2023/11/09	11	22.27	2.1	22.25	22.15	8.9	373	2.39%
2023/11/08	6	22.41	1.5	22.33	22.30	4.5	380	1.18%
2023/11/07	6	22.41	8	22.44	22.40	-2	390	-0.50%
2023/11/06	3	22.32	7	22.36	22.40	-4	405	-0.99%
2023/11/03	5	22.13	7	22.20	22.20	-2	417	-0.48%
2023/11/02	0	22.10	4	21.95	22.05	-4	477	-0.84%
2023/11/01	6	21.68	11	21.72	21.70	-5	497	-1.01%
2023/10/31	7.2	21.81	3.2	21.95	21.55	4	500	0.80%
2023/10/30	6.1	21.91	2	22.00	21.75	4.1	509	0.81%
2023/10/27	8.3	22.03	12.9	22.03	22.05	-4.6	517	-0.90%
2023/10/26	7.1	21.82	7	21.87	21.70	0.1	523	0.01%
2023/10/25	12.1	21.95	6	21.98	21.85	6.1	529	1.15%
2023/10/24	10.2	21.70	13	21.75	21.85	-2.8	539	-0.52%
2023/10/23	23.2	21.60	27.6	21.61	21.50	-4.3	547	-0.79%
2023/10/20	32.2	21.57	25.4	21.52	21.45	6.8	557	1.22%
2023/10/19	15.1	21.95	22	21.97	21.95	-7	568	-1.23%
2023/10/18	13.2	22.11	5.7	22.13	22.05	7.5	578	1.30%
2023/10/17	12.4	22.38	9.1	22.41	22.30	3.3	620	0.53%
2023/10/16	10.1	22.59	4.2	22.70	22.45	5.9	651	0.91%
2023/10/13	6	23.03	2.4	23.09	22.85	3.6	666	0.54%
2023/10/12	2	22.98	5	23.06	23.15	-3	692	-0.43%
2023/10/11	3	23.10	2	22.80	22.85	1	707	0.14%
2023/10/06	3.1	23.20	6.3	23.34	23.25	-3.2	716	-0.45%
2023/10/05	2.1	23.18	4.1	23.18	23.20	-2.1	754	-0.27%
2023/10/04	7	22.81	11	22.91	22.90	-4	777	-0.51%
2023/10/03	13.6	22.98	12.3	23.06	22.85	1.3	804	0.17%
2023/10/02	11.2	22.96	11.5	23.01	22.80	-0.3	805	-0.04%
2023/09/28	7	22.99	13	23.04	23.10	-6	807	-0.74%
2023/09/27	3	23.10	4	23.06	23.00	-1	812	-0.12%
2023/09/26	10	23.31	6	23.45	23.05	4	822	0.49%
2023/09/25	9.1	23.47	15	23.37	23.30	-5.9	833	-0.71%
2023/09/22	13	22.90	17.1	23.02	23.50	-4.1	839	-0.49%
2023/09/21	17.1	23.44	51.6	23.93	23.00	-34.5	862	-4.00%
2023/09/20	26	23.46	4	23.41	23.20	22	815	2.70%
2023/09/19	29	23.74	4	23.65	23.45	25	826	3.03%
2023/09/18	33.4	23.70	17.1	23.74	23.70	16.4	827	1.98%
2023/09/15	14.1	23.74	11.2	23.57	23.95	2.9	832	0.35%
2023/09/14	33.5	23.09	51	23.43	23.70	-17.5	825	-2.12%
2023/09/13	25	22.41	29.6	22.40	22.35	-4.6	780	-0.59%
2023/09/12	4	21.56	10.1	21.61	21.80	-6.1	772	-0.79%
2023/09/11	14.6	21.60	15.9	21.53	21.30	-1.3	780	-0.17%
2023/09/08	9.1	21.71	9.1	21.75	21.75	0	808	0.00%
2023/09/07	10.1	21.74	5	21.89	21.60	5.1	832	0.62%
2023/09/06	3	21.93	0	22.04	21.85	3	868	0.35%
2023/09/05	11.1	21.90	3.5	21.92	21.95	7.6	874	0.87%
2023/09/04	11.3	22.15	8.5	22.23	22.05	2.9	877	0.33%
2023/09/01	5	22.28	4.8	22.36	22.30	0.3	885	0.03%
2023/08/31	3	22.23	2	22.35	22.15	1	893	0.11%
2023/08/30	0	21.80	8	21.59	21.75	-8	901	-0.88%
2023/08/29	5	21.28	5.5	21.37	21.25	-0.5	921	-0.05%
2023/08/28	11.5	21.40	8.9	21.43	21.25	2.6	927	0.28%
2023/08/25	6.1	21.92	6.4	21.97	22.10	-0.3	922	-0.04%
2023/08/24	6.1	22.22	5.1	22.23	22.00	1	931	0.11%
2023/08/23	6.1	22.24	7	22.31	22.15	-1	941	-0.10%
2023/08/22	3.1	22.23	2.5	22.31	22.15	0.6	961	0.06%
2023/08/21	8.6	22.32	6.9	22.38	22.15	1.6	979	0.17%
2023/08/18	3.1	22.75	1	22.80	22.45	2.1	1,014	0.20%
2023/08/17	4.1	22.59	8.2	22.77	22.75	-4.1	1,064	-0.39%
2023/08/16	18	22.23	9	22.39	22.40	9	1,342	0.67%
2023/08/15	3.5	22.47	5.9	22.60	22.60	-2.4	1,459	-0.16%
2023/08/14	10.1	22.29	7.1	22.36	22.30	3	1,466	0.20%
2023/08/11	14.2	22.57	17.6	22.62	22.45	-3.4	1,468	-0.23%
2023/08/10	22.9	23.06	5.1	22.95	22.75	17.8	1,470	1.21%
2023/08/09	29.1	23.89	28.1	23.74	23.75	1.1	1,473	0.07%
2023/08/08	58.1	24.93	50.6	24.40	23.90	7.5	1,467	0.51%
2023/08/07	6	22.67	13.8	23.28	24.25	-7.8	1,447	-0.54%
2023/08/04	3	22.40	5.1	22.52	22.60	-2.1	1,481	-0.14%
2023/08/02	9.1	22.63	2	22.71	22.45	7	1,533	0.46%
2023/08/01	7.3	22.83	2.1	22.94	22.90	5.2	1,667	0.31%
2023/07/31	5.4	23.25	1	23.35	23.10	4.4	1,756	0.25%
2023/07/28	7.1	23.57	4.1	23.51	23.50	3.1	1,856	0.16%
2023/07/27	4	23.97	25	24.18	23.95	-21	1,930	-1.09%
2023/07/26	25.5	23.64	3.3	23.67	23.70	22.2	1,952	1.14%
2023/07/25	3.3	23.54	22.9	23.85	24.20	-19.6	1,949	-1.01%
2023/07/24	16	23.12	19.1	23.23	23.45	-3	1,937	-0.16%
2023/07/21	14.2	23.87	5.1	23.67	23.80	9.1	1,919	0.48%
2023/07/20	22	24.43	15.9	24.57	24.15	6.1	1,909	0.32%
2023/07/19	21.1	24.59	30.2	24.37	24.15	-9.1	1,866	-0.49%
2023/07/18	9.2	23.91	89.9	23.68	23.75	-80.7	1,835	-4.40%
2023/07/17	27.1	23.86	29.2	24.33	24.35	-2.1	1,820	-0.12%
2023/07/14	7.5	22.99	9	23.19	23.65	-1.5	1,794	-0.09%
2023/07/13	11	22.91	23	23.00	22.70	-12	1,777	-0.67%
2023/07/12	35.4	23.51	7.1	22.97	23.00	28.3	1,767	1.60%
2023/07/11	12.2	24.13	27.1	24.23	24.25	-14.9	1,728	-0.86%
2023/07/10	8.1	24.38	4.4	24.41	24.45	3.7	1,709	0.21%
2023/07/07	1.1	23.95	5	23.78	23.75	-4	1,684	-0.23%
2023/07/06	4	24.26	2.5	24.07	24.00	1.5	1,679	0.09%
2023/07/05	1.3	24.07	2.2	24.23	24.00	-0.8	1,670	-0.05%
2023/07/04	8.2	24.07	2	24.05	24.20	6.2	1,660	0.37%
2023/07/03	1.6	24.34	13.1	24.52	24.50	-11.5	1,655	-0.69%
2023/06/30	12.2	24.05	7.1	24.03	23.95	5.1	1,656	0.31%
2023/06/29	4.1	24.32	11.1	24.26	24.35	-6.9	1,645	-0.42%
2023/06/28	8.2	23.41	3.3	23.26	23.65	4.9	1,619	0.30%
2023/06/27	3.1	23.21	4	23.28	23.05	-0.9	1,610	-0.05%
2023/06/26	1.1	22.31	1	22.65	22.70	0.1	1,596	0.00%
2023/06/21	2.3	22.30	3.4	22.64	22.30	-1.1	1,589	-0.07%
2023/06/20	2.2	22.85	1.1	22.80	22.75	1.1	1,582	0.07%
2023/06/19	7.3	22.86	8.5	22.88	22.90	-1.2	1,581	-0.07%
2023/06/16	8.2	22.98	3.3	22.97	22.90	5	1,579	0.32%
2023/06/15	3.3	22.67	1	22.75	22.70	2.3	1,571	0.15%
2023/06/14	9.2	23.25	11	22.86	22.70	-1.8	1,560	-0.12%
2023/06/13	8.6	24.30	6	24.49	24.10	2.6	1,528	0.17%
2023/06/12	6.3	24.61	16	24.45	24.70	-9.7	1,504	-0.65%
2023/06/09	0.1	23.60	14	23.67	23.95	-13.9	1,467	-0.95%
2023/06/08	5.2	23.60	5.1	23.50	23.60	0.1	1,464	0.00%
2023/06/07	4	23.58	2	23.78	23.70	2	1,463	0.14%
2023/06/06	20.2	23.84	12	23.51	23.60	8.2	1,455	0.56%
2023/06/05	3	23.58	3	23.62	23.85	0	1,448	0.00%
2023/06/02	2.5	23.32	3	23.53	23.10	-0.5	1,437	-0.03%
2023/06/01	1	23.70	4	23.83	23.70	-3	1,417	-0.21%
2023/05/31	1	23.55	15.4	23.50	23.90	-14.3	1,414	-1.01%
2023/05/30	0.1	23.30	3	23.38	23.35	-2.9	1,413	-0.21%
2023/05/29	4.2	23.18	3	23.70	23.70	1.2	1,401	0.08%
2023/05/26	8.2	23.93	12	23.83	23.65	-3.8	1,389	-0.27%
2023/05/25	21.3	24.61	13	24.64	24.50	8.3	1,370	0.61%
2023/05/24	31.2	24.75	36.1	24.67	24.65	-4.9	1,353	-0.36%
2023/05/23	79.8	24.43	33.1	24.45	24.30	46.7	1,317	3.55%
2023/05/22	386	25.70	332.6	25.69	25.10	53.5	1,264	4.23%	大買/大賣/
2023/05/19	107.1	23.48	89	23.79	24.20	18.1	984	1.84%	大買/
2023/05/18	2	22.10	2	22.30	22.00	0	863	0.00%
2023/05/17	1.4	22.33	9.2	22.44	22.15	-7.9	855	-0.92%
2023/05/16	4	22.00	7.1	22.34	22.40	-3.1	844	-0.36%
2023/05/15	10.2	22.32	9	22.36	22.00	1.2	833	0.14%
2023/05/12	1	21.50	7.3	21.70	21.90	-6.3	816	-0.77%
2023/05/11	18.9	21.81	14.6	21.69	21.50	4.4	810	0.54%
2023/05/10	36	22.59	53.2	22.76	22.80	-17.2	771	-2.22%
2023/05/09	63.4	22.16	72.9	21.89	21.60	-9.5	719	-1.32%
2023/05/08	111.4	24.09	144	24.17	23.20	-32.6	664	-4.90%	大買/大賣/
2023/05/05	95.6	23.22	69	23.25	23.60	26.6	521	5.11%
2023/05/04	62	22.17	115.1	22.42	23.40	-53	427	-12.42%	大賣/
2023/05/03	122	21.91	78	21.64	21.30	44	320	13.72%	大買/
2023/05/02	92.1	20.97	25.2	20.89	21.35	66.9	240	27.81%
2023/04/28	7	19.88	5	19.87	19.85	2	210	0.95%
2023/04/27	0.1	19.80	0	0.00	19.40	0.1	205	0.03%
2023/04/26	0	19.13	3.2	19.19	19.35	-3.2	206	-1.55%
2023/04/25	0	19.70	0	0.00	19.30	0	206	0.01%
2023/04/24	0	0.00	1	19.40	19.55	-1	208	-0.48%
2023/04/21	1.1	19.23	2	19.30	19.35	-0.9	208	-0.42%
2023/04/20	3.3	19.55	0	0.00	19.50	3.3	207	1.59%
2023/04/19	0.1	20.00	0.5	20.00	19.90	-0.5	207	-0.22%
2023/04/18	0	19.90	10	19.80	20.05	-10	207	-4.82%
2023/04/17	1	19.90	0	0.00	19.90	1	210	0.47%
2023/04/14	0.1	19.96	4.2	19.88	19.70	-4.1	215	-1.91%
2023/04/13	4.3	19.72	0	0.00	19.85	4.3	222	1.93%
2023/04/12	0	19.79	0	19.70	19.65	0	224	0.01%
2023/04/11	0.1	19.85	1	19.85	19.65	-0.9	240	-0.38%
2023/04/10	0	19.98	1.1	19.77	19.80	-1.1	269	-0.40%
2023/04/07	1.1	19.76	1.1	19.76	19.65	0	376	0.00%
2023/04/06	0	19.94	0	20.00	19.70	0	407	0.00%
2023/03/31	4	19.86	4	19.85	19.40	0	411	0.00%
2023/03/30	0.1	19.38	1	19.20	19.10	-0.9	399	-0.23%
2023/03/29	1	19.01	0	0.00	19.05	1	407	0.25%
2023/03/28	0	19.68	0	0.00	19.00	0	425	0.00%
2023/03/27	0	19.70	0	0.00	19.35	0	461	0.01%
2023/03/24	0	0.00	2	19.23	19.25	-2	479	-0.42%
2023/03/23	0	19.65	0	0.00	19.10	0	493	0.00%
2023/03/22	0	19.00	0	0.00	19.05	0	549	0.00%
2023/03/21	0	19.00	0	0.00	19.00	0	705	0.00%
2023/03/20	0	18.90	0	18.95	18.90	0	748	0.00%
2023/03/17	1	18.76	12	18.79	18.85	-11	750	-1.46%
2023/03/16	1	18.80	0	20.00	18.60	1	751	0.13%
2023/03/15	3	19.05	0.8	19.30	19.10	2.2	748	0.30%
2023/03/14	0	19.40	0	0.00	19.30	0	747	0.00%
2023/03/13	1	18.80	6	19.04	19.30	-5	747	-0.67%
2023/03/10	1.1	19.22	2	19.20	19.20	-0.9	745	-0.12%
2023/03/09	0	20.25	5	19.50	19.55	-5	743	-0.67%
2023/03/08	0	19.95	2	19.55	19.50	-2	746	-0.27%
2023/03/07	0	20.00	1	19.60	19.60	-1	747	-0.13%
2023/03/06	0	20.23	3	19.68	19.65	-3	745	-0.40%
2023/03/03	8.1	19.53	3.1	19.45	19.60	5	744	0.67%
2023/03/02	4.1	19.39	2	19.25	19.50	2	742	0.27%
2023/03/01	4	18.95	6.3	19.06	19.00	-2.3	737	-0.31%
2023/02/24	3.4	19.02	0.1	19.20	18.90	3.3	736	0.44%
2023/02/23	1	18.95	4.1	19.17	19.00	-3.1	734	-0.43%
2023/02/22	4.2	18.94	2	18.93	18.90	2.2	730	0.30%
2023/02/21	2	19.15	2.1	19.14	19.00	-0.1	727	-0.01%
2023/02/20	0	19.75	0.1	19.00	19.00	-0.1	724	-0.01%
2023/02/17	1.1	18.76	13	18.88	18.90	-11.9	722	-1.65%
2023/02/16	1	18.90	0	0.00	18.90	1	720	0.14%
2023/02/15	1.2	18.86	2	18.75	18.80	-0.8	719	-0.11%
2023/02/14	2	18.85	1	19.00	18.80	1	717	0.14%
2023/02/13	1	18.80	1	18.90	18.80	0	716	0.00%
2023/02/10	1	18.70	0	0.00	18.80	1	714	0.14%
2023/02/09	6	19.03	3	19.03	19.00	3	712	0.42%
2023/02/08	2	19.00	1	19.00	19.00	1	711	0.15%
2023/02/07	0	0.00	16	19.03	19.05	-16	708	-2.26%
2023/02/06	2.1	19.14	4	19.04	19.05	-1.9	705	-0.27%
2023/02/03	1.1	18.90	0	0.00	18.90	1.1	704	0.16%
2023/02/02	1.1	18.89	0	0.00	18.90	1.1	701	0.15%
2023/02/01	1	18.65	1	18.70	18.70	0	697	0.00%
2023/01/31	2	18.48	4	18.65	18.60	-2	695	-0.29%
2023/01/30	5.1	18.40	3	18.32	18.35	2.1	692	0.30%
2023/01/17	1	18.10	0	0.00	18.20	1	689	0.15%
2023/01/16	0	0.00	1.5	18.23	18.15	-1.5	687	-0.21%
2023/01/13	0	18.60	3.5	18.27	18.05	-3.5	686	-0.51%
2023/01/12	1.5	18.53	8	18.31	18.15	-6.5	685	-0.94%
2023/01/11	0	0.00	4.1	18.60	18.60	-4.1	680	-0.60%
2023/01/10	1.1	18.61	10	18.65	18.55	-8.9	677	-1.32%
2023/01/09	0	0.00	5	18.78	18.75	-5	676	-0.74%
2023/01/06	9	18.71	5	18.70	18.65	4	673	0.59%
2023/01/05	4.1	18.61	9	18.73	18.55	-4.9	673	-0.73%
2023/01/04	1	19.00	1	18.65	18.55	0	668	0.00%
2023/01/03	2	19.10	14	18.99	19.00	-12	664	-1.81%
2022/12/30	10	19.46	2	19.58	19.35	8	656	1.22%
2022/12/29	13	19.77	15	19.71	19.65	-2	649	-0.31%
2022/12/28	32.5	20.03	8	19.98	19.55	24.5	632	3.88%
2022/12/27	184	20.60	151	20.39	20.55	33	603	5.48%	大買/大賣/
2022/12/26	5	20.03	46.1	20.56	20.65	-41.1	492	-8.34%
2022/12/23	10.1	18.93	9	19.02	18.80	1.1	460	0.23%
2022/12/22	3	18.82	5	18.72	18.65	-2	450	-0.45%
2022/12/21	4.3	18.75	7.1	18.94	18.50	-2.8	445	-0.63%
2022/12/20	28.3	19.37	11	18.65	18.60	17.3	437	3.96%
2022/12/19	55	19.75	58	19.98	19.85	-3	420	-0.71%
2022/12/16	20	19.26	46	19.25	18.85	-26	381	-6.81%
2022/12/15	15.1	19.20	44.1	19.18	19.05	-29	363	-7.98%
2022/12/14	108.2	19.72	47	19.31	19.40	61.2	349	17.53%	大買/
2022/12/13	200.3	20.65	122	20.78	20.30	78.3	291	26.81%	大買/大賣/
2022/12/12	6	19.19	8.1	19.27	19.50	-2.1	135	-1.55%
2022/12/09	2.2	17.79	0	0.00	17.75	2.2	95	2.31%
2022/12/08	1.1	17.90	0	0.00	17.95	1.1	97	1.08%
2022/12/05	0.2	17.70	1	17.60	17.55	-0.8	96	-0.86%
2022/12/02	0.1	17.55	0.2	17.55	17.55	-0.1	95	-0.11%
2022/12/01	1.2	17.53	0.4	17.50	17.50	0.9	94	0.93%
2022/11/30	1	17.20	0	0.00	17.30	1	96	1.03%
2022/11/28	4	17.45	0	0.00	17.35	4	96	4.14%
2022/11/25	0	18.85	0	0.00	17.25	0	100	0.00%
2022/11/23	0	18.45	0	18.40	17.35	0	108	-0.03%
2022/11/22	0	17.40	0	0.00	17.35	0	111	0.00%
2022/11/21	0	18.95	0	0.00	17.50	0	115	0.00%
2022/11/17	0	18.00	0.1	17.40	17.55	-0.1	126	-0.10%
2022/11/16	0	0.00	0.5	17.46	17.35	-0.5	136	-0.37%
2022/11/15	1	17.15	0.3	17.40	17.20	0.7	147	0.50%
2022/11/11	0	17.30	1	17.30	17.40	-1	156	-0.63%
2022/11/09	0	17.45	0	17.45	17.45	0	163	0.00%
2022/11/08	0.3	17.65	2	17.40	17.40	-1.7	170	-0.99%
2022/11/07	0	18.45	0	0.00	17.25	0	180	0.00%
2022/11/04	2	16.75	0	0.00	16.95	2	184	1.10%
2022/11/03	0	17.45	0	0.00	17.05	0	183	0.00%
2022/11/02	0	18.55	0	0.00	17.15	0	185	0.00%
2022/11/01	0.1	17.05	0	17.05	17.00	0.1	185	0.03%
2022/10/28	0	0.00	0	16.90	16.85	0	186	0.00%
2022/10/25	0	17.85	0	0.00	16.75	0	190	0.00%
2022/10/24	0	0.00	0	17.20	16.80	0	193	0.00%
2022/10/21	0.1	16.80	0	0.00	16.75	0.1	194	0.03%
2022/10/20	0	0.00	1	16.95	16.95	-1	195	-0.51%
2022/10/19	0	18.55	0.5	18.55	16.95	-0.4	199	-0.23%
2022/10/18	0	0.00	0	17.10	17.00	0	200	0.00%
2022/10/17	3	16.57	2	16.75	16.80	1	201	0.50%
2022/10/14	0	16.90	1	16.90	17.05	-1	200	-0.50%
2022/10/13	5	16.78	0.3	17.22	16.60	4.7	200	2.35%
2022/10/12	0	0.00	0.2	17.20	17.20	-0.2	197	-0.08%
2022/10/11	0	17.60	0	17.40	17.20	0	196	0.00%
2022/10/07	2.1	17.68	2.3	17.81	17.80	-0.3	194	-0.13%
2022/10/05	1	17.90	5	18.00	18.00	-4	192	-2.08%
2022/10/04	0	17.85	2	17.95	17.90	-2	192	-1.03%
2022/10/03	0	17.65	0	0.00	17.85	0	193	0.01%
2022/09/30	0	0.00	5	17.85	17.90	-5	194	-2.58%
2022/09/29	5	18.00	0	0.00	17.95	5	194	2.58%
2022/09/28	0.1	18.15	0	18.10	17.85	0.1	194	0.05%
2022/09/27	0	18.23	1	18.10	18.45	-1	193	-0.52%
2022/09/26	1.1	18.23	1	18.25	18.20	0.1	194	0.05%
2022/09/23	1	18.70	0	19.00	18.80	1	197	0.48%
2022/09/22	0	20.70	0	0.00	19.10	0	198	0.00%
2022/09/21	1	19.00	1	19.11	19.15	0	197	0.00%
2022/09/20	1	19.15	0	0.00	19.20	1	198	0.50%
2022/09/19	1	18.70	0	0.00	18.85	1	199	0.50%
2022/09/16	0	19.70	0	0.00	19.15	0	199	0.00%
2022/09/14	0	19.80	3	19.75	19.60	-3	196	-1.51%
2022/09/13	0	19.95	0	0.00	19.80	0	195	0.00%
2022/09/12	0	19.80	4	19.80	19.75	-4	198	-2.02%
2022/09/07	0	20.80	0	19.00	19.20	0	198	-0.01%
2022/09/06	3	19.30	0.1	18.96	19.00	2.9	198	1.48%
2022/09/05	1	19.70	0	0.00	19.65	1	195	0.51%
2022/09/02	0	20.35	11	20.25	20.35	-11	193	-5.69%
2022/09/01	0	20.59	0	0.00	20.35	0	192	0.01%
2022/08/31	1.1	20.04	14	20.48	20.40	-12.9	193	-6.71%
2022/08/30	1	19.95	3	20.00	19.90	-2	186	-1.08%
2022/08/29	0.1	19.73	5	19.50	19.95	-4.9	184	-2.64%
2022/08/26	2	20.00	3	20.32	19.90	-1	181	-0.55%
2022/08/25	3.1	20.15	0.3	20.05	20.15	2.8	178	1.56%
2022/08/24	3	20.00	0	20.10	20.05	3	176	1.71%
2022/08/23	0	0.00	2	19.75	19.90	-2	173	-1.16%
2022/08/22	1	19.85	5	19.95	19.85	-4	169	-2.33%
2022/08/19	0	19.22	0	0.00	19.30	0	208	0.00%
2022/08/18	0	18.80	0	0.00	18.85	0	201	0.00%
2022/08/17	0	0.00	0.2	18.75	18.55	-0.2	203	-0.07%
2022/08/16	2	18.80	1	18.90	18.80	1	202	0.49%
2022/08/15	0	0.00	3.2	18.94	18.95	-3.2	199	-1.62%
2022/08/12	2	18.55	0.1	18.86	18.55	1.9	192	0.97%
2022/08/11	0.1	17.60	0	17.80	18.00	0	184	0.02%
2022/08/10	0	0.00	1	17.20	17.40	-1	184	-0.54%
2022/08/09	0.1	17.21	0	0.00	17.20	0.1	184	0.06%
2022/08/08	8.1	17.20	8	17.10	17.20	0.1	185	0.06%
2022/08/05	1	17.10	0	0.00	17.10	1	187	0.54%
2022/08/04	0.1	17.03	0	0.00	16.95	0.1	194	0.03%
2022/08/03	2	17.00	2	16.93	16.90	0	197	0.00%
2022/08/02	1	17.22	2	17.20	17.25	-1	201	-0.48%
2022/08/01	0.2	17.50	0	0.00	17.35	0.2	205	0.08%
2022/07/28	0	0.00	0	18.17	17.65	0	222	-0.01%
2022/07/27	0	0.00	1	17.75	17.70	-1	238	-0.42%
2022/07/26	1	17.80	2	17.83	17.75	-1	252	-0.40%
2022/07/25	1	17.40	0	0.00	17.55	1	271	0.37%
2022/07/22	2	17.25	1	17.30	17.30	1	308	0.32%
2022/07/19	1	17.20	0	0.00	17.10	1	654	0.16%
2022/07/15	0.1	16.80	0	0.00	17.00	0.1	854	0.01%
2022/07/14	2.2	16.70	0	0.00	16.80	2.2	912	0.24%
2022/07/13	0	16.90	0	0.00	16.70	0	989	0.00%
2022/07/12	0.1	17.08	0	0.00	16.85	0.1	1,078	0.01%
2022/07/11	0.1	17.15	0	0.00	17.25	0.1	1,099	0.01%
2022/07/08	0	17.63	1	17.15	17.15	-1	1,098	-0.09%
2022/07/07	0.2	16.96	0	0.00	16.95	0.2	1,098	0.02%
2022/07/06	0.1	16.93	0	0.00	16.75	0.1	1,098	0.01%
2022/07/05	0	17.07	1	16.85	16.90	-1	1,098	-0.09%
2022/07/04	0.1	16.76	3	16.55	16.60	-2.9	1,098	-0.26%
2022/07/01	0.3	17.01	1	16.60	16.50	-0.7	1,099	-0.06%
2022/06/30	2	17.45	1	17.50	17.30	1	1,095	0.09%
2022/06/29	1	17.50	1	17.60	17.60	0	1,094	0.00%
2022/06/28	1.1	17.51	1	17.55	17.55	0.1	1,094	0.01%
2022/06/27	0	0.00	0.1	17.46	17.70	-0.1	1,093	-0.01%
2022/06/24	0	17.35	6	17.23	17.40	-6	1,091	-0.55%
2022/06/23	0	18.60	1	17.25	17.25	-1	1,090	-0.09%
2022/06/22	0.1	17.51	11	17.24	17.15	-10.9	1,089	-1.00%
2022/06/21	0.2	17.70	2	17.50	17.55	-1.9	1,085	-0.17%
2022/06/20	0	17.61	0	0.00	17.30	0	1,085	0.00%
2022/06/16	0.1	17.90	2	18.25	17.60	-1.9	1,082	-0.17%
2022/06/14	0	0.00	1.3	18.03	18.00	-1.3	1,080	-0.12%
2022/06/13	0	18.50	1.4	18.31	18.30	-1.4	1,078	-0.13%
2022/06/10	0	18.70	2.1	18.58	18.85	-2.1	1,077	-0.19%
2022/06/09	4	18.56	4	18.59	18.55	0	1,073	0.00%
2022/06/08	0	18.40	2	18.15	18.25	-2	1,069	-0.19%
2022/06/07	0	18.10	1	18.05	18.10	-1	1,068	-0.09%
2022/06/06	1.1	18.05	1	18.15	18.10	0.1	1,066	0.00%
2022/06/02	2.2	18.14	2	18.05	18.05	0.2	1,069	0.02%
2022/05/31	0	0.00	1.1	18.16	18.15	-1.1	1,065	-0.11%
2022/05/30	4.1	18.35	9.1	18.23	18.20	-5	1,062	-0.47%
2022/05/27	7.1	18.70	6.1	18.88	18.35	1	1,055	0.10%
2022/05/26	0.1	17.80	0	0.00	17.55	0.1	1,005	0.01%
2022/05/25	0.1	17.70	0.3	17.77	17.90	-0.2	1,004	-0.02%
2022/05/24	0	0.00	0.1	17.60	17.50	-0.1	1,002	-0.01%
2022/05/23	1	17.55	2	17.50	17.60	-1	1,001	-0.10%
2022/05/20	0.2	17.85	0	0.00	17.55	0.2	1,000	0.02%
2022/05/18	3	17.40	5.2	17.59	17.60	-2.2	999	-0.22%
2022/05/17	0	17.40	4	17.24	17.30	-4	996	-0.40%
2022/05/16	0.1	17.40	0	17.35	17.30	0.1	995	0.01%
2022/05/13	5	17.28	0	0.00	17.30	5	993	0.50%
2022/05/12	2	17.23	7	17.21	16.90	-5	990	-0.50%
2022/05/11	3.1	17.60	4	17.65	17.50	-0.9	982	-0.09%
2022/05/10	0	18.00	6	17.63	17.70	-6	979	-0.61%
2022/05/09	5.1	18.42	1	18.10	18.00	4.1	973	0.42%
2022/05/06	5	18.65	10	18.71	18.70	-5	968	-0.52%
2022/05/05	0	0.00	2	18.48	18.40	-2	957	-0.21%
2022/05/04	7	18.54	5	18.61	18.40	2	949	0.21%
2022/05/03	17	19.59	21	19.49	19.20	-4	935	-0.43%
2022/04/29	21.1	20.98	16	20.28	20.05	5.1	921	0.55%
2022/04/28	33.3	21.55	27	21.46	21.15	6.3	899	0.70%
2022/04/27	46.2	21.71	45.7	21.58	21.85	0.4	861	0.05%
2022/04/26	29	20.88	51	20.91	21.30	-22	784	-2.80%
2022/04/25	234.2	23.20	172.3	22.56	21.10	61.8	730	8.47%	大買/大賣/
2022/04/22	125.1	22.14	122.9	22.37	23.00	2.2	513	0.44%	大買/大賣/
2022/04/21	18.1	21.00	29	21.06	20.95	-11	353	-3.10%
2022/04/20	55	20.70	48.3	20.84	20.70	6.8	318	2.12%
2022/04/19	107.5	20.88	79.2	20.50	20.20	28.3	261	10.84%	大買/
2022/04/18	87	20.90	59.7	21.09	21.35	27.3	187	14.56%
2022/04/15	0	0.00	2	19.45	19.45	-2	99	-2.02%
2022/04/14	0.1	17.65	1	17.65	17.70	-1	78	-1.21%
2022/04/13	0.2	17.95	0	0.00	17.60	0.2	78	0.26%
2022/04/12	0.1	17.46	0	18.37	17.55	0	78	0.05%
2022/04/11	0	17.82	5	17.45	17.35	-5	78	-6.34%
2022/04/08	7	17.50	3	17.40	17.40	4	78	5.10%
2022/04/07	0	17.95	0	18.25	17.50	0	79	0.00%
2022/04/06	0	18.83	0	0.00	17.60	0	77	0.01%
2022/04/01	0	17.80	0	0.00	17.55	0	77	0.04%
2022/03/31	1.1	17.52	2	17.55	17.50	-0.9	77	-1.22%
2022/03/30	0	17.66	1	17.45	17.45	-1	77	-1.29%
2022/03/29	1	17.46	0	0.00	17.40	1	79	1.28%
2022/03/28	0	17.95	0	0.00	17.50	0	80	0.00%
2022/03/25	0	0.00	5.1	17.50	17.50	-5.1	80	-6.25%
2022/03/24	0	0.00	0.1	17.50	17.60	-0.1	81	-0.12%
2022/03/23	0	17.85	0	0.00	17.45	0	82	0.00%
2022/03/22	2	17.65	0	0.00	17.65	2	82	2.41%
2022/03/21	3	17.65	1	17.70	17.70	2	82	2.41%
2022/03/18	0	18.20	0	0.00	17.45	0	83	0.00%
2022/03/17	0	17.35	0	0.00	17.25	0	85	0.00%
2022/03/16	0	17.35	0	0.00	17.15	0	85	0.01%
2022/03/15	0.1	17.38	0	0.00	17.15	0.1	85	0.17%
2022/03/11	0.1	17.25	1	17.20	17.20	-0.9	85	-1.05%
2022/03/10	0.1	17.25	1.2	17.25	17.25	-1.1	86	-1.27%
2022/03/09	0.3	17.25	1	17.05	17.00	-0.7	87	-0.78%
2022/03/08	0.1	17.19	1.7	17.07	16.95	-1.7	88	-1.86%
2022/03/07	1.8	17.20	2	17.19	17.10	-0.2	87	-0.28%
2022/03/04	0	17.95	0.1	17.61	17.45	0	89	-0.04%
2022/03/03	0.1	17.71	0	0.00	17.55	0.1	100	0.09%
2022/03/02	1	17.61	0	0.00	17.65	1	108	0.95%
2022/03/01	0	18.00	0	0.00	17.60	0	109	0.00%
2022/02/25	0	0.00	0.1	17.70	17.50	-0.1	109	-0.09%
2022/02/24	0.2	17.65	0.1	17.70	17.30	0.1	110	0.13%
2022/02/23	2	17.68	1	17.50	17.70	1	108	0.92%
2022/02/22	1.3	17.66	0	0.00	17.60	1.3	108	1.23%
2022/02/21	0.1	17.85	1	17.65	17.65	-0.9	109	-0.84%
2022/02/18	0	0.00	3	17.55	17.65	-3	111	-2.68%
2022/02/17	0.1	17.75	0	0.00	17.60	0.1	111	0.04%
2022/02/15	0.2	17.70	0	17.70	17.45	0.2	119	0.17%
2022/02/14	0	17.75	0	0.00	17.50	0	119	0.02%
2022/02/11	0.2	17.87	0	0.00	17.75	0.2	123	0.13%
2022/02/09	0	17.80	0	0.00	17.70	0	124	0.01%
2022/02/08	0.1	17.80	2	17.55	17.65	-1.9	126	-1.51%
2022/02/07	0.1	17.65	0	0.00	17.30	0.1	126	0.07%
2022/01/26	0.3	17.73	4	17.25	17.20	-3.7	127	-2.88%
2022/01/25	1.6	17.53	1	17.45	17.15	0.6	129	0.46%
2022/01/24	1.3	17.65	0	0.00	17.60	1.3	128	1.01%
2022/01/21	1	17.85	0	0.00	17.80	1	129	0.77%
2022/01/19	0	18.00	0	0.00	18.00	0	140	0.01%
2022/01/14	0.2	18.13	0	0.00	17.95	0.2	146	0.12%
2022/01/13	1.1	18.30	2	18.25	18.20	-0.9	144	-0.66%
2022/01/12	0	0.00	1	18.20	18.25	-1	146	-0.68%
2022/01/11	0	18.30	1	18.35	18.30	-1	147	-0.67%
2022/01/10	1	18.25	0	0.00	18.40	1	146	0.68%
2022/01/07	0.1	18.15	0	0.00	18.05	0.1	152	0.07%
2022/01/06	0	18.30	0	0.00	18.10	0	151	0.03%
2022/01/04	1.3	18.14	2	18.13	18.10	-0.7	155	-0.45%
2022/01/03	1	18.00	0.2	18.30	18.05	0.8	157	0.51%
2021/12/30	0	0.00	1	18.10	18.00	-1	159	-0.63%
2021/12/29	0.4	18.20	1.1	18.06	18.10	-0.7	157	-0.43%
2021/12/28	0.1	18.25	0	0.00	18.00	0.1	159	0.04%
2021/12/27	1.5	18.07	1	17.95	18.00	0.5	164	0.28%
2021/12/24	0.2	18.20	0	0.00	17.95	0.2	168	0.13%
2021/12/23	0.1	18.18	0	0.00	18.00	0.1	170	0.08%
2021/12/21	0.1	18.26	0	0.00	18.25	0.1	171	0.04%
2021/12/20	0.2	18.34	0	0.00	18.25	0.2	172	0.10%
2021/12/17	0.4	18.39	0	0.00	18.25	0.4	174	0.24%
2021/12/16	0.3	18.48	0	0.00	18.25	0.3	175	0.17%
2021/12/14	1.2	18.05	5	18.08	18.00	-3.8	176	-2.14%
2021/12/10	1	18.20	0	0.00	18.20	1	175	0.57%
2021/12/06	0	19.25	0	0.00	18.15	0	179	0.00%
2021/12/03	0	0.00	2	18.20	18.20	-2	183	-1.09%
2021/12/02	0	0.00	3	18.22	18.20	-3	187	-1.60%
2021/11/30	0	0.00	2	18.65	18.55	-2	186	-1.07%
2021/11/29	9	19.02	10	19.04	18.95	-1	190	-0.52%
2021/11/26	7	18.65	0	0.00	18.50	7	180	3.89%
2021/11/25	3	18.20	0.1	18.10	18.15	2.9	172	1.69%
2021/11/24	0.1	18.20	0	0.00	18.10	0.1	172	0.03%
2021/11/23	1	17.95	20	17.98	18.00	-19	179	-10.57%
2021/11/22	0.6	17.91	3	18.00	18.00	-2.4	181	-1.32%
2021/11/19	0.1	18.00	0	0.00	17.90	0.1	184	0.08%
2021/11/17	0	0.00	2	17.93	17.80	-2	186	-1.07%
2021/11/16	0	18.30	0	0.00	18.00	0	188	0.01%
2021/11/15	2	18.00	0	0.00	18.15	2	192	1.04%
2021/11/11	1	18.00	0	0.00	17.85	1	194	0.51%
2021/11/09	0	19.80	2	18.30	18.15	-2	201	-0.98%
2021/11/05	0	0.00	0	18.95	18.20	0	207	0.00%
2021/11/02	0	18.90	1	18.01	17.80	-1	219	-0.45%
2021/11/01	3	18.00	0	0.00	18.00	3	220	1.36%
2021/10/29	0	0.00	2	18.13	18.30	-2	222	-0.90%
2021/10/27	1.1	18.02	0	0.00	18.00	1.1	221	0.47%
2021/10/25	0	0.00	2	17.60	17.65	-2	218	-0.92%
2021/10/21	0	17.90	0	0.00	17.70	0	231	0.01%
2021/10/19	0.1	17.60	2	17.35	17.45	-1.9	233	-0.82%
2021/10/15	0	0.00	1	17.15	17.15	-1	259	-0.39%
2021/10/14	0.1	17.20	11.6	17.11	17.25	-11.5	283	-4.07%
2021/10/13	1.1	17.11	2.5	17.20	17.10	-1.4	286	-0.49%
2021/10/07	0	0.00	0.1	17.50	17.40	-0.1	298	-0.04%
2021/10/06	0.4	17.60	1.6	17.44	17.30	-1.2	324	-0.36%
2021/10/05	1	17.35	3.1	17.55	17.60	-2.1	355	-0.59%
2021/10/04	6	17.82	6.5	17.97	17.75	-0.5	367	-0.15%
2021/10/01	2	18.63	1	18.90	18.50	1	370	0.27%
2021/09/30	0	0.00	1	18.90	18.90	-1	376	-0.27%
2021/09/29	0	0.00	0.1	19.00	18.60	-0.1	381	-0.02%
2021/09/28	10	18.95	0	19.20	18.90	10	396	2.51%
2021/09/27	0	0.00	3	19.05	19.00	-3	412	-0.73%
2021/09/24	1	18.80	2	18.90	18.90	-1	431	-0.23%
2021/09/23	0	0.00	0.2	19.50	18.90	-0.2	445	-0.04%
2021/09/22	1.1	18.96	0	0.00	18.85	1.1	465	0.23%
2021/09/17	0	19.10	1	19.10	19.05	-1	490	-0.20%
2021/09/16	0	0.00	1	19.20	19.15	-1	536	-0.19%
2021/09/15	3	19.30	1	19.35	19.20	2	555	0.36%
2021/09/14	0	0.00	1	19.55	19.50	-1	587	-0.17%
2021/09/13	1	19.60	0	0.00	19.55	1	661	0.15%
2021/09/08	1	20.15	4	20.30	20.40	-3	1,052	-0.29%
2021/09/07	1	20.40	0	0.00	20.20	1	1,184	0.08%
2021/09/06	1	19.90	0	0.00	19.55	1	1,276	0.08%
2021/09/03	0.1	20.14	3.1	19.97	19.95	-3	1,529	-0.19%
2021/09/02	1	20.20	1	20.80	20.20	0	2,207	0.00%
2021/09/01	4	19.86	1	19.90	19.95	3	2,446	0.12%
2021/08/30	0	0.00	1	20.10	20.10	-1	2,787	-0.04%
2021/08/27	0.1	20.30	1	19.80	20.00	-0.9	2,863	-0.03%
2021/08/26	0.1	19.60	1	19.65	19.70	-0.9	2,873	-0.03%
2021/08/25	1	19.15	0	0.00	19.15	1	2,882	0.04%
2021/08/23	1	19.00	1	19.00	19.00	0	2,990	0.00%
2021/08/20	0	0.00	15	19.00	18.90	-15	3,016	-0.50%
2021/08/19	1	19.15	0	0.00	19.05	1	3,040	0.03%
2021/08/18	1	19.41	3.3	19.57	19.70	-2.3	3,040	-0.07%
2021/08/16	2	19.83	12.1	19.93	19.90	-10.1	3,033	-0.33%
2021/08/11	1.8	20.44	1	20.75	20.25	0.8	3,031	0.03%
2021/08/10	13	21.00	5	21.35	20.85	8	3,034	0.26%
2021/08/09	0	21.60	3.8	21.67	21.70	-3.8	3,041	-0.12%
2021/08/06	0	21.35	0	0.00	21.35	0	3,041	0.00%
2021/08/05	8	21.36	4	21.39	21.35	4	3,045	0.13%
2021/08/04	6.3	21.38	0	0.00	21.35	6.3	3,054	0.21%
2021/08/02	1	21.50	1	21.20	21.20	0	3,064	0.00%
2021/07/30	2	21.60	2	21.65	21.60	0	3,062	0.00%
2021/07/29	0.1	21.45	0	0.00	21.75	0.1	3,064	0.00%
2021/07/28	2	21.48	0	0.00	21.35	2	3,065	0.07%
2021/07/27	1	22.10	10	22.14	21.85	-9	3,065	-0.29%
2021/07/26	2	22.23	1	22.25	22.30	1	3,074	0.03%
2021/07/23	0	0.00	1.1	22.07	22.00	-1.1	3,074	-0.04%
2021/07/22	10	22.16	1	21.95	22.00	9	3,075	0.29%
2021/07/21	6	22.72	4	22.70	22.15	2	3,069	0.06%
2021/07/20	9	23.55	18	23.44	22.90	-9	3,062	-0.29%
2021/07/19	3.1	22.35	13.8	22.31	22.30	-10.7	3,035	-0.35%
2021/07/16	6.1	22.34	15	22.48	22.30	-8.9	3,040	-0.29%
2021/07/15	3	22.50	2.3	22.46	22.50	0.7	3,041	0.02%
2021/07/14	8.3	22.21	4	22.36	22.20	4.3	3,038	0.14%
2021/07/13	23	23.34	5	23.49	22.50	18	3,035	0.59%
2021/07/12	6.1	22.91	8.1	23.25	24.00	-2.1	3,011	-0.07%
2021/07/09	7	22.89	3.3	23.23	22.50	3.7	2,981	0.12%
2021/07/08	1	22.95	3	23.13	23.00	-2	2,981	-0.07%
2021/07/07	12.2	22.93	3.1	23.09	22.90	9.1	2,983	0.30%
2021/07/06	5.1	23.11	2.2	23.20	23.00	2.9	2,983	0.10%
2021/07/05	3.1	22.87	11	22.97	23.30	-8	2,978	-0.27%
2021/07/02	2.1	23.06	15	23.17	23.00	-12.9	2,969	-0.43%
2021/07/01	4.5	23.58	34	23.90	23.35	-29.5	2,956	-1.00%
2021/06/30	2	23.70	12	23.76	23.80	-10	2,945	-0.34%
2021/06/29	8.5	23.68	24.2	23.68	23.65	-15.7	2,935	-0.53%
2021/06/28	5.7	24.30	16	24.18	24.30	-10.3	2,918	-0.35%
2021/06/25	13.3	24.59	19.5	24.65	24.30	-6.2	2,898	-0.21%
2021/06/24	6.2	25.51	11	25.59	25.30	-4.8	2,856	-0.17%
2021/06/23	21.2	25.75	18.1	25.84	25.50	3.1	2,837	0.11%
2021/06/22	38.2	26.65	17.5	26.90	26.05	20.7	2,806	0.74%
2021/06/21	83.2	28.37	43	28.17	27.45	40.2	2,748	1.46%
2021/06/18	62	28.12	114.1	28.00	28.05	-52	2,635	-1.97%	大賣/
2021/06/17	39	27.37	52.1	27.57	27.60	-13.1	2,449	-0.53%
2021/06/16	54.3	27.28	78.2	27.37	26.60	-23.9	2,372	-1.01%
2021/06/15	59.4	26.22	47.3	26.21	26.15	12	2,238	0.54%
2021/06/11	250.7	28.94	174.3	28.75	27.65	76.4	2,147	3.56%	大買/大賣/
2021/06/10	441.1	29.76	337.5	30.19	28.25	103.6	1,898	5.46%	大買/大賣/鉅額交易
2021/06/09	116.1	27.27	191.8	27.88	28.60	-75.7	1,224	-6.18%	大買/大賣/
2021/06/08	285.4	27.83	158	26.55	26.00	127.4	985	12.93%	大買/大賣/鉅額交易
2021/06/07	30	27.70	12.2	27.70	27.70	17.8	674	2.64%
2021/06/04	21	24.38	18.3	24.53	25.20	2.7	655	0.41%
2021/06/03	5	22.85	9	22.86	22.95	-4	584	-0.68%
2021/06/02	4.2	22.65	6	22.42	22.35	-1.9	587	-0.31%
2021/06/01	3	22.20	10.1	22.54	22.95	-7.1	652	-1.09%
2021/05/31	38	23.74	14	23.91	23.25	24	640	3.75%
2021/05/28	16	22.96	10	22.74	22.80	6	592	1.01%
2021/05/27	11	22.39	2	22.18	22.35	9	570	1.58%
2021/05/26	0	20.80	1	21.05	21.05	-1	548	-0.18%
2021/05/25	0	0.00	1	20.70	20.60	-1	554	-0.18%
2021/05/24	0	0.00	1	20.60	20.60	-1	574	-0.17%
2021/05/21	2	20.65	0	0.00	20.45	2	636	0.31%
2021/05/20	0	20.95	0	0.00	20.55	0	721	0.00%
2021/05/18	1	21.15	0	0.00	20.95	1	732	0.14%
2021/05/17	9	21.02	1	21.20	21.15	8	730	1.10%
2021/05/14	0	0.00	1	20.20	20.40	-1	727	-0.14%
2021/05/13	1	20.20	5	19.95	19.85	-4	731	-0.55%
2021/05/12	1	20.80	13	19.75	19.75	-12	725	-1.65%
2021/05/11	1	20.10	0	0.00	19.95	1	718	0.14%
2021/05/07	0	0.00	1	20.80	20.85	-1	743	-0.13%
2021/05/06	1	21.00	4	20.99	20.60	-3	745	-0.40%
2021/05/04	1	21.20	4	22.04	21.20	-3	740	-0.41%
2021/05/03	7	22.77	3.4	22.80	22.50	3.6	737	0.49%
2021/04/29	0.2	22.35	6	22.49	22.25	-5.8	724	-0.80%
2021/04/28	0	22.30	0	0.00	22.40	0	727	0.00%
2021/04/27	5	22.44	1	22.50	22.50	4	730	0.55%
2021/04/26	1	22.20	0	0.00	22.20	1	727	0.14%
2021/04/22	2	21.75	0	0.00	21.40	2	729	0.27%
2021/04/21	0	0.00	5	21.80	21.75	-5	729	-0.69%
2021/04/20	0	0.00	1	22.10	22.00	-1	730	-0.14%
2021/04/19	1	21.85	1	21.81	22.10	0	735	0.00%
2021/04/16	1	21.80	0	0.00	21.85	1	735	0.14%
2021/04/14	0.1	22.45	6	21.85	21.80	-5.9	740	-0.80%
2021/04/13	2.1	22.66	0.2	23.00	22.55	1.9	740	0.25%
2021/04/12	0	22.40	5	22.95	22.85	-5	741	-0.68%
2021/04/09	1	22.60	0	0.00	22.85	1	741	0.13%
2021/04/08	0	22.80	0	0.00	22.75	0	748	0.00%
2021/04/07	1	22.75	4	22.75	22.70	-3	748	-0.40%
2021/04/06	4	22.42	2	22.53	22.40	2	751	0.27%
2021/03/31	0	22.90	12	22.85	22.80	-12	752	-1.59%
2021/03/30	3	23.13	3	23.25	23.00	0	755	0.00%
2021/03/25	1	23.50	1	23.65	23.25	0	796	0.00%
2021/03/24	0	24.80	7	23.41	23.40	-7	816	-0.86%
2021/03/23	1	22.90	2	22.85	23.15	-1	914	-0.11%
2021/03/22	3	23.00	4	23.14	22.90	-1	1,063	-0.09%
2021/03/18	6	23.08	1	23.20	23.20	5	1,139	0.44%
2021/03/17	2	23.00	1	23.00	23.00	1	1,147	0.09%
2021/03/16	1	23.05	0	0.00	23.05	1	1,162	0.09%
2021/03/15	4	23.15	0	0.00	23.10	4	1,168	0.34%
2021/03/12	7	23.19	4	23.16	23.20	3	1,172	0.26%
2021/03/11	2	23.63	3	23.45	23.50	-1	1,174	-0.09%
2021/03/10	2	23.73	0	0.00	23.65	2	1,179	0.17%
2021/03/09	0	0.00	2	23.93	23.75	-2	1,206	-0.17%
2021/03/08	1	24.35	6	24.32	24.00	-5	1,207	-0.41%
2021/03/05	20	25.05	24	25.02	24.90	-4	1,193	-0.34%
2021/03/04	6.2	24.22	14	24.24	24.05	-7.8	1,123	-0.69%
2021/03/03	8	24.59	14	24.05	24.95	-6	1,106	-0.54%
2021/03/02	0	23.60	5	23.35	23.10	-5	1,086	-0.46%
2021/02/26	18.1	23.51	0	0.00	23.35	18.1	1,101	1.64%
2021/02/25	6	23.87	6	23.78	23.95	0	1,109	0.00%
2021/02/24	7	23.46	2	23.43	23.35	5	1,120	0.45%
2021/02/23	50.5	25.52	29	25.16	24.30	21.5	1,111	1.93%
2021/02/22	23.4	24.78	33.1	25.18	25.00	-9.7	1,068	-0.91%
2021/02/19	13	22.85	11	22.97	23.10	2	1,086	0.18%
2021/02/18	0	22.80	6	22.75	23.10	-6	1,129	-0.53%
2021/02/17	3	22.52	1	22.40	22.45	2	1,129	0.18%
2021/02/05	7	22.74	6	22.68	22.70	1	1,139	0.09%
2021/02/04	0	22.15	21	22.17	22.20	-21	1,137	-1.85%
2021/02/03	1	21.75	0	0.00	21.85	1	1,160	0.09%
2021/02/01	9	22.26	4	22.64	21.75	5	1,345	0.37%
2021/01/29	0	0.00	4	21.25	21.25	-4	1,314	-0.30%
2021/01/28	2	21.60	2	21.68	21.65	0	1,315	0.00%
2021/01/27	2	21.85	0	0.00	21.95	2	1,333	0.15%
2021/01/25	0	0.00	5	22.04	21.95	-5	1,370	-0.36%
2021/01/22	0	0.00	2	21.48	21.40	-2	1,373	-0.15%
2021/01/21	1	21.75	2	21.80	21.45	-1	1,401	-0.07%
2021/01/20	2	22.10	1	21.75	21.75	1	1,450	0.07%
2021/01/18	0	0.00	10	22.41	22.30	-10	1,472	-0.68%
2021/01/15	6	22.13	1	22.10	22.05	5	1,470	0.34%
2021/01/14	1	22.80	15	23.05	22.80	-14	1,467	-0.95%
2021/01/12	6	23.20	0	0.00	23.50	6	1,467	0.41%
2021/01/11	2	23.30	5	23.25	23.30	-3	1,476	-0.20%
2021/01/08	1	23.55	0	0.00	23.45	1	1,501	0.07%
2021/01/07	1	23.85	0	25.90	23.90	1	1,603	0.06%
2021/01/06	9.3	24.36	14	23.71	23.70	-4.7	1,740	-0.27%
2021/01/05	46	24.41	24	24.43	24.40	22	1,805	1.22%
2021/01/04	5	24.99	2	25.00	24.85	3	1,797	0.17%
2020/12/31	1	25.15	1	25.10	25.10	0	1,792	0.00%
2020/12/30	2	24.95	0	0.00	25.00	2	1,785	0.11%
2020/12/29	1	25.00	2	24.95	24.85	-1	1,782	-0.06%
2020/12/28	3	24.95	0	0.00	24.80	3	1,782	0.17%
2020/12/25	1	24.85	0	0.00	24.85	1	1,787	0.06%
2020/12/24	0	0.00	1	25.05	25.05	-1	1,920	-0.05%
2020/12/23	12	25.06	3	25.20	24.90	9	1,929	0.47%
2020/12/22	4	25.41	2	25.15	25.45	2	1,920	0.10%
2020/12/21	3	25.45	23	25.55	25.35	-20	1,906	-1.05%
2020/12/18	6	25.51	47	25.48	25.30	-41	1,891	-2.17%
2020/12/17	42	26.33	39.4	26.23	25.85	2.6	1,869	0.14%
2020/12/16	136.4	25.62	66	25.91	26.30	70.4	1,758	4.00%	大買/
2020/12/15	37	24.51	15.5	25.05	24.80	21.5	1,607	1.34%
2020/12/14	0	0.00	1	23.65	23.65	-1	1,527	-0.07%
2020/12/11	5	23.30	13	23.13	23.15	-8	1,522	-0.53%
2020/12/10	3	23.58	9	23.43	23.40	-6	1,515	-0.40%
2020/12/09	1	24.10	5	24.31	24.10	-4	1,499	-0.27%
2020/12/08	12	24.46	0	0.00	24.45	12	1,490	0.81%
2020/12/07	3	24.83	0	0.00	24.55	3	1,488	0.20%
2020/12/04	3	24.85	4	24.80	24.80	-1	1,486	-0.07%
2020/12/03	13	25.06	19	25.19	24.95	-6	1,523	-0.39%
2020/12/02	3	24.70	6	24.68	24.60	-3	1,495	-0.20%
2020/12/01	3	24.55	8	24.56	24.50	-5	1,491	-0.34%
2020/11/30	0	0.00	1	24.80	24.55	-1	1,494	-0.07%
2020/11/27	2	24.50	5	24.55	24.45	-3	1,490	-0.20%
2020/11/26	0	0.00	3	24.43	24.55	-3	1,487	-0.20%
2020/11/25	4	24.75	2	24.90	24.40	2	1,487	0.13%
2020/11/24	19	24.63	0	0.00	24.40	19	1,470	1.29%
2020/11/23	9	25.09	0	0.00	24.95	9	1,461	0.62%
2020/11/20	3.2	25.10	1	25.15	24.95	2.2	1,444	0.15%
2020/11/19	4	24.81	4	24.84	24.95	0	1,437	0.00%
2020/11/18	55	25.16	46	24.93	25.05	9	1,421	0.63%
2020/11/17	12	24.70	11	24.72	24.30	1	1,325	0.08%
2020/11/16	2	23.83	1	23.80	23.75	1	1,295	0.08%
2020/11/13	10	24.19	10	24.11	23.85	0	1,345	0.00%
2020/11/12	2	23.70	1	23.75	23.60	1	1,381	0.07%
2020/11/11	6	23.87	1	23.75	23.90	5	1,375	0.36%
2020/11/10	33	24.89	56.2	24.98	24.80	-23.2	1,348	-1.72%
2020/11/05	2	23.15	8	23.15	23.15	-6	1,173	-0.51%
2020/11/04	9	23.14	10	23.43	23.05	-1	1,175	-0.08%
2020/11/03	3	23.82	0	0.00	23.85	3	1,164	0.26%
2020/11/02	23	23.97	24	24.51	24.00	-1	1,198	-0.08%
2020/10/30	3	23.53	4	23.39	23.25	-1	1,178	-0.08%
2020/10/29	8	23.94	2	23.40	23.80	6	1,210	0.50%
2020/10/28	13	24.14	11	24.41	23.65	2	1,218	0.16%
2020/10/27	7	24.06	17	23.56	24.30	-10	1,175	-0.85%
2020/10/26	5	23.46	1	23.30	23.25	4	1,162	0.34%
2020/10/23	0	0.00	7	23.54	23.55	-7	1,171	-0.60%
2020/10/22	1	23.35	1	23.40	23.35	0	1,180	0.00%
2020/10/20	2	24.03	0	0.00	23.85	2	1,198	0.17%
2020/10/19	1	24.05	8	23.94	24.00	-7	1,201	-0.58%
2020/10/16	8	24.06	55	24.00	24.05	-47	1,201	-3.91%
2020/10/15	130	25.39	46.5	24.79	24.50	83.5	1,222	6.84%	大買/
2020/10/14	44	25.59	16	25.76	25.90	28	1,134	2.47%
2020/10/13	1.5	23.38	11	22.76	23.55	-9.5	1,027	-0.92%
2020/10/12	0	0.00	4	21.55	21.45	-4	962	-0.42%
2020/10/08	1	22.00	5	22.05	21.85	-4	986	-0.41%
2020/10/07	4	22.08	0	0.00	22.00	4	1,009	0.40%
2020/10/06	1	22.55	1	22.55	22.45	0	1,039	0.00%
2020/10/05	1	22.70	0	0.00	22.55	1	1,163	0.09%
2020/09/30	1	22.20	0	0.00	22.70	1	1,243	0.08%
2020/09/29	7	23.51	15	23.34	22.65	-8	1,273	-0.63%
2020/09/25	0	0.00	1	20.70	20.75	-1	1,170	-0.09%
2020/09/24	0	0.00	1	21.75	21.40	-1	1,186	-0.08%
2020/09/17	1	22.30	1	22.35	22.30	0	1,428	0.00%
2020/09/16	5	22.57	0	0.00	22.25	5	1,480	0.34%
2020/09/15	1	22.35	0	0.00	22.45	1	1,558	0.06%
2020/09/11	0	0.00	3	22.32	22.25	-3	1,979	-0.15%
2020/09/10	2	22.50	2	22.40	22.40	0	2,138	0.00%
2020/09/09	0	0.00	4	22.93	23.05	-4	2,179	-0.18%
2020/09/08	11	23.50	8	23.70	23.25	3	2,211	0.14%
2020/09/04	1	21.95	1	21.95	21.90	0	2,212	0.00%
2020/09/03	2	22.08	1	22.10	21.95	1	2,360	0.04%
2020/09/02	1	22.35	0	0.00	22.25	1	2,377	0.04%
2020/09/01	1	22.30	0	0.00	22.35	1	2,388	0.04%
2020/08/28	0	0.00	1	22.75	23.05	-1	2,402	-0.04%
2020/08/27	5	22.56	2	22.60	22.60	3	2,405	0.12%
2020/08/25	3	22.68	3	22.62	22.60	0	2,418	0.00%
2020/08/21	7	22.84	0	0.00	22.60	7	2,437	0.29%
2020/08/20	2	22.85	2	23.08	22.60	0	2,458	0.00%
2020/08/19	1	24.85	12	24.29	23.95	-11	2,561	-0.43%
2020/08/18	4	24.18	8	24.08	24.20	-4	2,662	-0.15%
2020/08/17	2	23.23	0	0.00	23.20	2	2,636	0.08%
2020/08/13	2	23.00	1	23.00	23.00	1	2,656	0.04%
2020/08/11	1	23.00	0	0.00	23.05	1	2,725	0.04%
2020/08/10	0	0.00	8	24.03	23.80	-8	2,737	-0.29%
2020/08/07	0	0.00	1	24.00	24.05	-1	2,758	-0.04%
2020/08/06	10	24.68	0	0.00	24.25	10	2,791	0.36%
2020/08/05	3	23.72	7	23.71	23.90	-4	2,765	-0.14%
2020/08/04	13	24.27	1	23.90	23.75	12	2,774	0.43%
2020/08/03	9	23.80	0	0.00	23.65	9	2,816	0.32%
2020/07/31	0	0.00	1	23.40	23.40	-1	2,844	-0.04%
2020/07/30	0	0.00	1.1	23.20	23.30	-1.1	2,865	-0.04%
2020/07/29	3	23.20	2	23.35	22.80	1	2,877	0.03%
2020/07/28	0	0.00	3	22.65	22.15	-3	2,883	-0.10%
2020/07/27	10	23.20	1	22.85	22.70	9	2,881	0.31%
2020/07/24	1	23.75	1	24.15	23.90	0	2,878	0.00%
2020/07/23	1	23.80	0	0.00	23.70	1	2,875	0.03%
2020/07/22	0	0.00	1	24.30	24.00	-1	2,878	-0.03%
2020/07/21	1	24.40	0	0.00	23.75	1	2,877	0.03%
2020/07/20	1	21.80	1	22.05	23.05	0	2,835	0.00%
2020/07/14	5	25.30	5	25.19	24.45	0	2,760	0.00%
2020/07/13	0	0.00	2	25.28	25.10	-2	2,750	-0.07%
2020/07/10	10	25.71	17	25.83	25.40	-7	2,732	-0.26%
2020/07/09	8	25.39	30	25.43	25.10	-22	2,613	-0.84%
2020/07/08	5	24.59	4.6	24.43	24.50	0.4	2,537	0.02%
2020/07/07	3	23.50	1	23.65	23.65	2	2,501	0.08%
2020/07/06	0	0.00	7	24.26	24.20	-7	2,479	-0.28%
2020/07/03	0	0.00	7	24.36	24.20	-7	2,466	-0.28%
2020/07/02	0	0.00	8	24.56	24.70	-8	2,465	-0.32%
2020/07/01	1	24.60	5	24.37	24.40	-4	2,463	-0.16%
2020/06/30	4	24.43	4	24.53	24.55	0	2,442	0.00%
2020/06/29	21	25.38	30	25.52	25.00	-9	2,407	-0.37%
2020/06/24	3	24.13	4	23.83	23.75	-1	2,284	-0.04%
2020/06/23	10	24.90	9	25.14	24.50	1	2,249	0.04%
2020/06/22	41	25.30	26	25.32	25.80	15	2,197	0.68%
2020/06/19	76	26.58	46	26.21	25.00	30	2,122	1.41%
2020/06/18	53	26.02	22	26.21	26.60	31	1,918	1.62%
2020/06/17	3	23.78	8	23.88	24.20	-5	1,699	-0.29%
2020/06/16	5	22.15	2	22.15	22.00	3	1,544	0.19%
2020/06/15	1	21.50	2	20.98	21.40	-1	1,507	-0.07%
2020/06/12	4	20.56	2	20.40	20.70	2	1,475	0.14%
2020/06/11	3	21.18	1	21.10	20.70	2	1,472	0.14%
2020/06/10	3	21.97	24.5	21.71	22.00	-21.5	1,445	-1.49%
2020/06/09	0	0.00	1	20.65	21.00	-1	1,308	-0.08%
2020/06/08	1	20.75	0	0.00	20.70	1	1,325	0.08%
2020/06/05	0	0.00	1	20.80	20.90	-1	1,328	-0.08%
2020/06/04	0	0.00	4	20.40	20.45	-4	1,323	-0.30%
2020/06/01	5	20.20	0	0.00	20.15	5	1,334	0.37%
2020/05/29	0	0.00	2.5	20.32	20.40	-2.5	1,329	-0.19%
2020/05/28	0	0.00	3	20.45	20.05	-3	1,323	-0.23%
2020/05/27	1	21.10	2	20.60	20.25	-1	1,316	-0.08%
2020/05/26	6.5	21.78	5	21.20	21.20	1.5	1,291	0.12%
2020/05/25	11	21.02	45.5	20.72	21.30	-34.5	1,175	-2.94%
2020/05/22	2	19.43	1	19.65	19.40	1	1,061	0.09%
2020/05/21	1	19.45	3	19.57	19.45	-2	1,074	-0.19%
2020/05/20	4	19.30	1	19.30	19.25	3	1,064	0.28%
2020/05/19	4	19.66	2	20.00	19.65	2	1,051	0.19%
2020/05/18	4	19.13	4	19.00	19.20	0	996	0.00%
2020/05/15	4	18.80	5	18.71	18.55	-1	975	-0.10%
2020/05/14	14	19.34	7	19.45	18.85	7	955	0.73%
2020/05/13	8	19.34	17.5	19.35	19.55	-9.5	928	-1.03%
2020/05/12	5	20.10	1	20.50	19.95	4	886	0.45%
2020/05/11	10	20.26	1	20.55	20.25	9	872	1.03%
2020/05/08	14	21.73	25	20.66	20.55	-11	851	-1.29%
2020/05/07	0	0.00	8	20.70	21.65	-8	769	-1.04%
2020/05/06	2	19.85	4	20.13	19.70	-2	703	-0.28%
2020/05/05	4	19.90	4	19.76	19.60	0	671	0.00%
2020/05/04	2	19.50	10	19.11	19.60	-8	648	-1.23%
2020/04/30	5	18.89	0	0.00	19.00	5	628	0.80%
2020/04/29	26	19.06	1	19.15	19.00	25	617	4.05%
2020/04/28	5	19.12	1	19.20	19.20	4	605	0.66%
2020/04/27	3	19.23	0	0.00	19.25	3	599	0.50%
2020/04/24	6	18.95	0	0.00	19.00	6	586	1.02%
2020/04/22	0	0.00	2	18.45	18.70	-2	564	-0.35%
2020/04/20	0	0.00	1	19.25	19.20	-1	560	-0.18%
2020/04/16	1	19.60	0	0.00	19.50	1	544	0.18%
2020/04/10	0	0.00	2	19.85	19.85	-2	496	-0.40%
2020/04/09	3	19.70	2	19.70	19.80	1	487	0.20%
2020/04/08	2	19.70	0	0.00	19.55	2	479	0.42%
2020/04/07	3	19.80	1	19.50	19.60	2	470	0.42%
2020/04/06	2	19.45	2	19.60	19.80	0	449	0.00%
2020/03/31	1	17.70	0	0.00	17.55	1	424	0.24%
2020/03/26	1	16.85	0	0.00	17.20	1	420	0.24%
2020/03/24	0	16.45	0	0.00	16.45	0	414	0.00%
2020/03/19	2	15.63	0	0.00	15.00	2	406	0.49%
2020/03/17	0	17.90	0	0.00	17.25	0	396	0.00%
2020/03/12	12	21.55	10	20.70	19.95	2	365	0.55%
2020/03/09	2	22.00	1	21.30	21.30	1	296	0.34%
2020/02/26	0	0.00	3	20.93	20.95	-3	240	-1.25%
2020/02/25	8	21.59	2	21.38	21.20	6	235	2.55%
2020/01/06	0	0.00	1	19.70	19.75	-1	377	-0.26%
2019/12/09	0	0.00	1	20.80	21.00	-1	853	-0.12%
2019/12/06	0	0.00	1	21.00	21.05	-1	877	-0.11%
2019/11/26	2	21.60	0	0.00	21.50	2	874	0.23%
2019/11/19	0	0.00	1	21.95	21.55	-1	870	-0.11%
2019/11/18	0	0.00	2	21.30	21.00	-2	871	-0.23%
2019/11/14	2	20.95	2	20.90	20.95	0	878	0.00%
2019/11/08	0	0.00	10	23.41	23.50	-10	861	-1.16%
2019/11/07	0	0.00	3	23.50	23.30	-3	858	-0.35%
2019/11/06	0	0.00	3	24.32	23.70	-3	854	-0.35%
2019/11/05	11	24.18	1	24.05	24.10	10	845	1.18%
2019/11/04	2	23.85	0	0.00	23.90	2	831	0.24%
2019/11/01	0	0.00	1	23.30	23.25	-1	815	-0.12%
2019/10/30	4	22.90	0	0.00	22.85	4	804	0.50%
2019/10/29	0	0.00	3	22.40	22.30	-3	799	-0.38%
2019/10/25	0	0.00	1	22.95	22.90	-1	789	-0.13%
2019/10/24	1	22.65	0	0.00	22.60	1	775	0.13%
2019/10/22	1	23.55	1	23.70	23.70	0	755	0.00%
2019/10/21	1	23.30	0	0.00	23.70	1	751	0.13%
2019/10/17	0	0.00	15	23.75	23.70	-15	732	-2.05%
2019/10/16	15	24.30	1	24.40	23.85	14	727	1.93%
2019/10/15	0	0.00	36	22.60	24.20	-36	702	-5.13%
2019/10/14	11	22.58	0	0.00	22.55	11	678	1.62%
2019/10/09	7	22.89	0	0.00	23.25	7	657	1.06%
2019/10/08	4	23.19	2	23.40	23.90	2	627	0.32%
2019/10/07	18	23.18	3	23.73	23.80	15	599	2.50%
2019/10/04	0	0.00	1	22.00	22.00	-1	501	-0.20%
2019/10/01	6	20.28	7	20.67	20.35	-1	463	-0.22%
2019/09/27	6	21.43	6	20.20	20.20	0	456	0.00%
2019/09/26	12	21.63	7	21.40	21.40	5	441	1.13%
2019/09/24	0	0.00	1	21.20	20.90	-1	401	-0.25%
2019/09/23	0	0.00	4	20.90	20.85	-4	380	-1.05%
2019/09/19	0	0.00	1	20.55	20.70	-1	339	-0.29%
2019/09/17	0	0.00	3	20.40	20.35	-3	296	-1.01%
2019/09/16	0	0.00	1	20.00	20.00	-1	263	-0.38%
2019/09/11	1	18.80	0	0.00	19.05	1	205	0.49%
2019/09/10	0	0.00	1	18.40	18.35	-1	168	-0.59%
2019/08/19	1	18.00	0	0.00	18.10	1	133	0.75%
2019/07/29	0	0.00	1	17.55	17.55	-1	112	-0.89%
2019/07/03	1	17.40	0	0.00	17.55	1	137	0.73%
2019/06/11	2	17.10	0	0.00	17.35	2	184	1.08%
2019/05/23	1	16.75	0	0.00	16.75	1	194	0.51%
2019/05/07	0	0.00	1	17.10	17.10	-1	252	-0.40%
2019/04/30	3	16.95	0	0.00	17.10	3	340	0.88%
2019/04/15	0	0.00	1	17.55	17.45	-1	354	-0.28%
2019/04/11	1	18.05	0	0.00	17.80	1	349	0.29%
2019/04/08	5	17.82	0	0.00	17.75	5	336	1.49%
2019/04/01	0	0.00	2	16.85	16.85	-2	319	-0.63%
2019/03/25	4	16.90	0	0.00	16.85	4	318	1.26%
2019/03/22	0	0.00	1	17.15	17.10	-1	315	-0.32%
2019/03/05	0	0.00	1	16.80	16.90	-1	378	-0.26%
2019/02/25	2	17.10	0	0.00	17.00	2	379	0.53%
2019/02/18	0	0.00	1	17.80	17.20	-1	391	-0.26%
2019/02/15	1	17.05	0	0.00	17.05	1	369	0.27%
2019/02/13	1	16.80	0	0.00	16.70	1	367	0.27%
2019/02/12	2	16.85	0	0.00	16.80	2	366	0.55%
2019/01/28	0	0.00	1	16.65	16.90	-1	377	-0.26%
2019/01/25	1	17.65	0	0.00	16.85	1	371	0.27%
2019/01/22	0	0.00	7	16.60	16.55	-7	295	-2.37%
2019/01/21	7	16.60	0	0.00	16.45	7	287	2.44%
2018/10/11	0	0.00	9	16.22	16.20	-9	125	-7.18%
2018/09/20	1	18.80	0	0.00	18.40	1	116	0.86%
2018/09/19	5	18.70	5	18.62	18.70	0	112	0.00%
2018/09/18	19	19.00	10	18.86	18.80	9	104	8.65%