國泰股利精選30 (00701)-凱基-桃園券商分點個股進出

台股 » 個股 » 國泰股利精選30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰股利精選30

(00701)

可現股當沖

股價
27.79
漲跌
▼0.09
漲幅
-0.32%
成交量
1,263張
產業
上市
352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

國泰股利精選30 (00701)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/13	0	0.00	1	27.76	27.79	-1	1,619	-0.06%
2024/05/10	0	0.00	2	27.73	27.88	-2	1,604	-0.12%
2024/05/09	0	0.00	1	27.41	27.32	-1	1,576	-0.06%
2024/05/08	0	0.00	1	27.48	27.46	-1	1,603	-0.06%
2024/05/07	1	27.48	0	0.00	27.44	1	1,613	0.06%
2024/05/06	0	0.00	2.1	27.31	27.46	-2.1	1,599	-0.13%
2024/04/29	0	0.00	4	26.86	26.95	-4	1,546	-0.26%
2024/04/24	3	26.39	0	0.00	26.39	3	1,514	0.20%
2024/04/23	1	26.53	0	0.00	26.49	1	1,527	0.07%
2024/04/22	0	0.00	2	26.34	26.41	-2	1,555	-0.13%
2024/04/19	0.1	25.91	0	0.00	25.89	0.1	1,525	0.01%
2024/04/16	3.1	26.06	1	26.02	25.96	2.1	1,515	0.14%
2024/04/15	0.1	26.56	5	26.53	26.57	-4.9	1,499	-0.33%
2024/04/11	1	26.65	0	0.00	26.59	1	1,484	0.07%
2024/04/09	0	0.00	2.2	26.73	26.78	-2.2	1,507	-0.15%
2024/04/08	0	0.00	2.9	26.54	26.54	-2.9	1,496	-0.20%
2024/04/03	0.2	26.42	0	0.00	26.37	0.2	1,500	0.01%
2024/04/02	0.1	26.58	0	0.00	26.59	0.1	1,556	0.00%
2024/04/01	0.1	26.62	0.1	26.61	26.61	0	1,586	0.00%
2024/03/29	0	0.00	1	26.52	26.41	-1	1,593	-0.06%
2024/03/27	0	0.00	9	26.47	26.53	-9	1,436	-0.63%
2024/03/26	0	0.00	51	26.44	26.46	-51	1,404	-3.63%
2024/03/25	0	0.00	1	26.28	26.31	-1	1,407	-0.07%
2024/03/18	1	26.22	0	0.00	26.22	1	1,412	0.07%
2024/03/15	0	0.00	21	26.24	26.38	-21	1,411	-1.49%
2024/03/14	4	26.30	11	26.31	26.36	-7	1,400	-0.50%
2024/03/13	2	25.86	0.1	26.02	26.07	1.9	1,364	0.14%
2024/03/12	0	0.00	1	25.88	25.89	-1	1,343	-0.07%
2024/03/07	2	25.42	0	0.00	25.56	2	1,307	0.15%
2024/03/06	0	0.00	14	25.45	25.47	-14	1,291	-1.08%
2024/03/05	3	25.34	0.1	25.33	25.34	2.9	1,286	0.23%
2024/03/04	0	0.00	1	25.38	25.36	-1	1,275	-0.08%
2024/03/01	2	25.36	0	0.00	25.40	2	1,289	0.16%
2024/02/27	1	25.23	1	25.26	25.24	0	1,295	0.00%
2024/02/23	0	0.00	4.9	25.41	25.32	-4.9	1,231	-0.40%
2024/02/20	0.1	25.45	0	0.00	25.47	0.1	1,226	0.01%
2024/02/16	3	25.14	0	0.00	25.16	3	1,218	0.25%
2024/02/01	1	25.12	1	25.13	25.12	0	1,212	0.00%
2024/01/31	2	24.98	4.1	24.97	24.96	-2.1	1,204	-0.17%
2024/01/30	0	0.00	1.8	25.11	25.05	-1.8	1,173	-0.15%
2024/01/29	1.1	25.19	2	25.20	25.20	-0.9	1,164	-0.08%
2024/01/23	1	24.91	0	0.00	24.90	1	1,174	0.09%
2024/01/22	6.2	24.82	2	24.83	24.82	4.2	1,169	0.36%
2024/01/19	3.1	24.74	0	0.00	24.78	3.1	1,171	0.26%
2024/01/17	2.1	24.78	0	0.00	24.70	2.1	1,181	0.18%
2024/01/16	8.1	25.81	0	0.00	25.80	8.1	1,179	0.69%
2024/01/15	0.2	26.09	3.3	26.06	26.03	-3.2	1,151	-0.27%
2024/01/10	10	26.06	10	26.06	26.09	0	1,201	0.00%
2024/01/09	2	26.28	0	0.00	26.18	2	1,195	0.17%
2024/01/08	1.1	26.26	0	0.00	26.25	1.1	1,198	0.09%
2024/01/04	3	26.14	0	0.00	26.10	3	1,205	0.25%
2024/01/03	0	0.00	5	26.15	26.11	-5	1,216	-0.41%
2023/12/29	0	0.00	6	26.40	26.42	-6	1,221	-0.49%
2023/12/28	0	0.00	5	26.29	26.41	-5	1,226	-0.41%
2023/12/26	0	0.00	6.2	26.08	26.15	-6.2	1,146	-0.54%
2023/12/25	2	25.99	6	26.00	26.00	-4	1,143	-0.35%
2023/12/21	0	0.00	1	25.95	25.94	-1	1,137	-0.09%
2023/12/14	0	0.00	0.1	26.15	26.33	-0.1	1,110	-0.01%
2023/12/13	3	26.02	0	0.00	26.04	3	1,080	0.28%
2023/12/12	0.2	26.05	0	0.00	26.13	0.2	1,109	0.02%
2023/12/08	0	0.00	3	26.10	26.11	-3	1,136	-0.26%
2023/12/07	0.3	26.15	0	0.00	26.03	0.3	1,147	0.03%
2023/12/06	0	26.15	0.2	26.24	26.20	-0.2	1,161	-0.02%
2023/11/30	0	0.00	8	26.11	26.13	-8	1,177	-0.68%
2023/11/28	0	0.00	4	26.16	26.15	-4	1,186	-0.34%
2023/11/27	4	26.14	0	0.00	25.99	4	1,167	0.34%
2023/11/22	0	0.00	10	25.99	25.99	-10	1,146	-0.87%
2023/11/21	0	0.00	2.9	26.02	26.02	-2.9	1,173	-0.24%
2023/11/16	0	0.00	0.3	25.61	25.67	-0.3	1,168	-0.02%
2023/11/15	1	25.49	0	0.00	25.55	1	1,163	0.09%
2023/11/08	0	0.00	10	25.15	25.17	-10	1,231	-0.81%
2023/11/07	0	0.00	9	25.11	25.12	-9	1,244	-0.72%
2023/10/31	0	0.00	0.1	24.51	24.50	-0.1	1,341	-0.01%
2023/10/27	0	0.00	1	24.56	24.56	-1	1,439	-0.07%
2023/10/26	0.1	24.41	0	0.00	24.38	0.1	1,471	0.00%
2023/10/24	0	0.00	1	24.46	24.59	-1	1,538	-0.07%
2023/10/20	0.1	24.61	0	0.00	24.74	0.1	1,606	0.01%
2023/10/16	0	0.00	0	25.48	25.53	0	1,692	0.00%
2023/10/04	0.1	25.20	0	0.00	25.20	0.1	1,854	0.00%
2023/09/27	0	0.00	2	25.26	25.30	-2	1,835	-0.11%
2023/09/26	0	0.00	1	25.35	25.31	-1	1,859	-0.05%
2023/09/22	0	0.00	1	25.34	25.38	-1	1,868	-0.05%
2023/09/21	2.1	25.30	0	0.00	25.31	2.1	1,876	0.11%
2023/09/20	0.1	25.58	4	25.58	25.54	-3.9	1,889	-0.21%
2023/09/18	1.1	25.63	0	0.00	25.65	1.1	1,889	0.06%
2023/09/15	0	25.85	4	25.85	25.85	-4	1,898	-0.21%
2023/09/14	3	25.86	0	0.00	25.89	3	1,867	0.16%
2023/09/11	0.5	25.47	0	0.00	25.45	0.5	1,853	0.03%
2023/09/08	0	0.00	9	25.73	25.71	-9	1,848	-0.49%
2023/09/07	1.1	25.75	0	0.00	25.74	1.1	1,869	0.06%
2023/09/04	0.1	25.77	0	0.00	25.90	0.1	1,847	0.01%
2023/09/01	4.5	25.79	0	0.00	25.79	4.5	1,833	0.25%
2023/08/25	0.9	25.84	0	0.00	25.75	0.9	1,855	0.05%
2023/08/23	0	0.00	1	26.06	26.11	-1	1,836	-0.05%
2023/08/22	2.6	26.04	5	26.07	26.03	-2.4	1,838	-0.13%
2023/08/21	0.1	26.05	0	0.00	25.98	0.1	1,838	0.01%
2023/08/17	1	26.20	0	0.00	26.22	1	1,809	0.06%
2023/08/16	5	25.85	5	26.07	26.13	0	1,796	0.00%
2023/08/15	0	0.00	29	26.31	26.28	-29	1,778	-1.63%
2023/08/02	2	26.13	10	26.18	26.15	-8	1,645	-0.49%
2023/07/31	0	0.00	11	26.89	26.76	-11	1,536	-0.72%
2023/07/28	2	27.14	2	27.09	27.25	0	1,499	0.00%
2023/07/27	0	0.00	3	27.28	27.24	-3	1,459	-0.21%
2023/07/26	0	0.00	13	27.02	27.26	-13	1,419	-0.92%
2023/07/25	0	0.00	1.3	27.09	27.04	-1.3	1,391	-0.09%
2023/07/24	0	0.00	2	26.74	26.82	-2	1,324	-0.15%
2023/07/21	0	0.00	8	26.27	26.54	-8	1,285	-0.62%
2023/07/20	0	0.00	2	26.31	26.31	-2	1,250	-0.16%
2023/07/19	0	0.00	7	26.44	26.12	-7	1,234	-0.57%
2023/07/18	0	0.00	5	26.65	26.49	-5	1,180	-0.42%
2023/07/17	0	0.00	1.1	26.34	26.30	-1.1	1,137	-0.09%
2023/07/14	1	26.13	4	26.06	26.15	-3	1,100	-0.27%
2023/07/13	0	0.00	6.2	26.01	25.72	-6.2	1,035	-0.60%
2023/07/12	0	0.00	11	25.40	25.49	-11	986	-1.11%
2023/07/11	0	0.00	1	24.95	25.15	-1	962	-0.10%
2023/07/07	0	0.00	1	24.81	24.80	-1	953	-0.10%
2023/07/06	5	25.00	0	0.00	24.92	5	951	0.53%
2023/07/05	0	0.00	1	25.38	25.29	-1	939	-0.11%
2023/07/04	0	0.00	24.1	25.43	25.46	-24.1	927	-2.60%
2023/07/03	0	0.00	0.1	25.24	25.26	-0.1	902	-0.01%
2023/06/30	0	0.00	1	25.00	24.99	-1	889	-0.11%
2023/06/29	0	0.00	3	25.02	24.99	-3	885	-0.34%
2023/06/28	0	0.00	11	24.97	24.97	-11	873	-1.26%
2023/06/27	1	24.99	0	0.00	24.90	1	854	0.12%
2023/06/21	0	0.00	1	25.13	25.13	-1	851	-0.12%
2023/06/20	0	0.00	1	24.95	25.00	-1	846	-0.12%
2023/06/19	0	0.00	2	25.00	25.03	-2	842	-0.24%
2023/06/16	0	0.00	1	25.10	25.06	-1	846	-0.12%
2023/06/14	0	0.00	1	24.96	24.96	-1	818	-0.12%
2023/06/05	0	0.00	7	24.36	24.31	-7	856	-0.82%
2023/06/02	0	0.00	2	24.22	24.28	-2	864	-0.23%
2023/06/01	0	0.00	6	24.06	24.12	-6	874	-0.69%
2023/05/31	1	24.03	3.2	24.13	24.05	-2.2	885	-0.25%
2023/05/30	0	0.00	7.7	24.05	24.10	-7.7	901	-0.86%
2023/05/29	0	0.00	5.6	24.00	24.04	-5.6	901	-0.62%
2023/05/26	1	23.85	6	23.81	23.86	-5	888	-0.56%
2023/05/25	0	0.00	6	23.75	23.79	-6	891	-0.67%
2023/05/23	1	23.77	0	0.00	23.77	1	911	0.11%
2023/05/19	0	23.74	6	23.77	23.76	-6	923	-0.65%
2023/05/18	4	23.66	6.5	23.61	23.67	-2.5	927	-0.27%
2023/05/16	1	23.43	9	23.38	23.45	-8	929	-0.86%
2023/05/11	0	0.00	1	23.37	23.34	-1	926	-0.11%
2023/05/10	1	23.42	0	0.00	23.42	1	961	0.10%
2023/05/09	0	0.00	25	23.41	23.45	-25	969	-2.58%
2023/05/05	0	0.00	1	23.27	23.27	-1	992	-0.10%
2023/05/04	0	0.00	5	23.26	23.27	-5	1,012	-0.49%
2023/05/03	0	0.00	1	23.25	23.24	-1	1,026	-0.10%
2023/05/02	0	0.00	1	23.28	23.27	-1	1,048	-0.10%
2023/04/28	0	0.00	5	23.14	23.11	-5	1,075	-0.46%
2023/04/26	0.4	23.05	0	0.00	23.05	0.4	1,137	0.04%
2023/04/25	0	0.00	5.4	23.17	22.98	-5.4	1,139	-0.47%
2023/04/24	0	0.00	15	23.15	23.14	-15	1,138	-1.32%
2023/04/21	0	23.07	0	0.00	23.05	0	1,151	0.00%
2023/04/20	0	23.06	2	23.03	23.01	-2	1,165	-0.17%
2023/04/19	0	0.00	1	23.20	23.11	-1	1,199	-0.08%
2023/04/17	3	23.13	1	23.11	23.13	2	1,222	0.16%
2023/04/14	5	23.12	4	23.05	23.11	1	1,238	0.08%
2023/04/13	0	0.00	2	23.04	23.05	-2	1,250	-0.16%
2023/04/12	0	0.00	1	23.01	23.01	-1	1,257	-0.08%
2023/04/11	1	22.99	1	23.01	22.98	0	1,269	0.00%
2023/04/10	0	0.00	1	22.88	22.88	-1	1,268	-0.08%
2023/04/06	0	22.85	0	0.00	22.82	0	1,286	0.00%
2023/03/31	0.9	22.85	5	22.82	22.81	-4.1	1,281	-0.32%
2023/03/30	1	22.72	0	0.00	22.72	1	1,288	0.08%
2023/03/28	0	0.00	1	22.66	22.64	-1	1,299	-0.08%
2023/03/24	4	22.68	1	22.64	22.68	3	1,314	0.23%
2023/03/23	0	0.00	1	22.57	22.55	-1	1,304	-0.08%
2023/03/22	0.2	22.45	0	0.00	22.48	0.2	1,292	0.01%
2023/03/21	0	0.00	2	22.30	22.38	-2	1,294	-0.15%
2023/03/20	4	22.21	0	0.00	22.18	4	1,294	0.31%
2023/03/17	2	22.26	2	22.22	22.25	0	1,292	0.00%
2023/03/16	3.1	22.07	0	0.00	22.07	3.1	1,295	0.24%
2023/03/14	5	22.20	0	0.00	22.24	5	1,286	0.39%
2023/03/10	3.1	22.34	0	0.00	22.35	3.1	1,271	0.24%
2023/03/09	2	22.53	0	0.00	22.51	2	1,251	0.16%
2023/03/08	0	0.00	1	22.65	22.67	-1	1,249	-0.08%
2023/03/07	0	0.00	3	22.63	22.71	-3	1,240	-0.24%
2023/03/06	2	22.62	0	0.00	22.59	2	1,239	0.16%
2023/03/02	0.3	22.40	0	0.00	22.38	0.3	1,220	0.02%
2023/03/01	10	22.35	0	0.00	22.36	10	1,229	0.81%
2023/02/23	2	22.56	0	0.00	22.57	2	1,216	0.16%
2023/02/20	2	22.57	0	0.00	22.53	2	1,279	0.16%
2023/02/16	0	0.00	1	22.51	22.48	-1	1,366	-0.07%
2023/02/14	0	0.00	2	22.41	22.40	-2	1,370	-0.15%
2023/02/10	0.2	22.25	0	0.00	22.21	0.2	1,398	0.01%
2023/02/09	0	0.00	11	22.16	22.17	-11	1,421	-0.77%
2023/02/08	15	22.16	0	0.00	22.15	15	1,423	1.05%
2023/02/06	3	22.16	0	0.00	22.16	3	1,408	0.21%
2023/02/03	3	22.12	0.9	22.11	22.13	2.1	1,400	0.15%
2023/02/02	7	22.13	0	0.00	22.23	7	1,391	0.50%
2023/02/01	1	22.16	0	0.00	22.15	1	1,375	0.07%
2023/01/31	1	22.11	2	22.22	22.12	-1	1,373	-0.07%
2023/01/30	0	0.00	4	22.19	22.21	-4	1,373	-0.29%
2023/01/17	4	22.64	0	0.00	22.65	4	1,358	0.29%
2023/01/16	1	22.69	0	0.00	22.69	1	1,323	0.08%
2023/01/13	1.2	22.62	1	22.61	22.62	0.2	1,305	0.02%
2023/01/12	1.2	22.61	0	0.00	22.58	1.2	1,312	0.09%
2023/01/11	0.3	22.71	0.4	22.69	22.66	-0.1	1,309	-0.01%
2023/01/09	11	22.48	35	22.48	22.63	-24	1,307	-1.84%
2023/01/06	21	22.43	0	0.00	22.40	21	1,291	1.63%
2023/01/05	0	22.36	0	0.00	22.32	0	1,290	0.00%
2023/01/04	6.1	22.29	0	0.00	22.29	6.1	1,290	0.47%
2022/12/30	3	22.35	0	0.00	22.31	3	1,274	0.24%
2022/12/29	1.2	22.20	0	0.00	22.22	1.2	1,267	0.09%
2022/12/28	0.2	22.37	0	0.00	22.33	0.2	1,266	0.02%
2022/12/27	7	22.45	0	0.00	22.42	7	1,278	0.55%
2022/12/26	3	22.36	0	0.00	22.38	3	1,309	0.23%
2022/12/21	0.5	22.19	0	0.00	22.17	0.5	1,311	0.04%
2022/12/20	1.1	22.20	0	0.00	22.15	1.1	1,320	0.08%
2022/12/19	1	22.31	4	22.30	22.29	-3	1,310	-0.23%
2022/12/16	0	0.00	5	22.39	22.33	-5	1,314	-0.38%
2022/12/15	0	0.00	5	22.43	22.43	-5	1,308	-0.38%
2022/12/13	3	22.27	0	0.00	22.25	3	1,313	0.23%
2022/12/12	0.6	22.38	0	0.00	22.35	0.6	1,309	0.05%
2022/12/07	0	0.00	10	22.39	22.40	-10	1,320	-0.76%
2022/12/06	3.2	22.34	0	0.00	22.30	3.2	1,317	0.24%
2022/12/02	0.1	22.50	0	0.00	22.45	0.1	1,369	0.01%
2022/12/01	6.1	22.52	0	0.00	22.51	6.1	1,375	0.44%
2022/11/30	0	0.00	3	22.46	22.51	-3	1,359	-0.22%
2022/11/29	0	0.00	2	22.10	22.24	-2	1,355	-0.15%
2022/11/28	3.2	21.97	0	0.00	22.08	3.2	1,356	0.24%
2022/11/25	0.1	22.17	0	0.00	22.20	0.1	1,354	0.01%
2022/11/24	0.4	22.12	0	0.00	22.16	0.4	1,350	0.03%
2022/11/23	0.1	21.95	1	22.00	22.06	-0.9	1,337	-0.07%
2022/11/22	1	21.82	0	0.00	21.90	1	1,326	0.08%
2022/11/21	0.3	21.88	0	0.00	21.87	0.3	1,331	0.02%
2022/11/18	4.2	21.81	0	0.00	21.80	4.2	1,326	0.32%
2022/11/17	0.3	22.00	0	0.00	22.03	0.3	1,263	0.02%
2022/11/16	1.2	22.10	1	22.04	22.12	0.2	1,262	0.02%
2022/11/15	0.3	22.14	0	0.00	22.16	0.3	1,249	0.03%
2022/11/11	1	21.98	0	0.00	21.99	1	1,156	0.09%
2022/11/08	10	21.56	5	21.58	21.55	5	1,167	0.43%
2022/11/07	4	21.48	0	0.00	21.50	4	1,141	0.35%
2022/11/04	5	21.39	12	21.29	21.39	-7	1,134	-0.62%
2022/11/03	5	21.37	0	0.00	21.33	5	1,141	0.44%
2022/11/02	8	21.52	0	0.00	21.50	8	1,125	0.71%
2022/11/01	12	21.60	0	0.00	21.59	12	1,123	1.07%
2022/10/26	0.1	21.68	0	0.00	21.62	0.1	1,137	0.01%
2022/10/25	0	0.00	2	21.30	21.48	-2	1,130	-0.18%
2022/10/24	0	0.00	1	21.49	21.45	-1	1,118	-0.09%
2022/10/20	1.1	21.13	0	0.00	21.35	1.1	1,119	0.10%
2022/10/19	4	21.49	0	0.00	21.51	4	1,095	0.36%
2022/10/18	0	21.64	0	0.00	21.68	0	1,086	0.00%
2022/10/14	2	21.99	1	22.00	21.88	1	1,064	0.09%
2022/10/13	4.1	21.82	2	22.06	21.79	2.1	1,050	0.20%
2022/10/11	5.1	22.11	1	22.18	22.10	4.1	1,028	0.40%
2022/10/06	0	0.00	1	22.91	22.95	-1	1,020	-0.10%
2022/10/05	1	22.87	1	22.88	22.85	0	1,029	0.00%
2022/10/04	3.2	22.63	3	22.59	22.67	0.2	1,028	0.02%
2022/10/03	2.1	22.52	1	22.47	22.44	1.1	1,017	0.11%
2022/09/29	5	23.02	0	0.00	22.99	5	980	0.51%
2022/09/28	6.3	23.02	5	23.04	23.04	1.3	983	0.13%
2022/09/27	1	23.28	0	0.00	23.28	1	976	0.10%
2022/09/26	1	23.40	2	23.39	23.43	-1	984	-0.10%
2022/09/23	0.1	23.67	0	0.00	23.69	0.1	1,002	0.00%
2022/09/22	2	23.61	0	0.00	23.75	2	1,005	0.20%
2022/09/21	2.1	24.07	2	24.06	24.06	0.1	988	0.01%
2022/09/20	1	24.17	0	0.00	24.16	1	985	0.10%
2022/09/19	0	24.16	0	0.00	24.16	0	992	0.00%
2022/09/12	0.4	24.47	0	0.00	24.49	0.4	1,007	0.04%
2022/09/08	0.3	24.27	0	0.00	24.20	0.3	1,016	0.03%
2022/09/07	2.2	24.15	0	0.00	24.12	2.2	979	0.22%
2022/09/05	1	24.35	1	24.32	24.38	0	980	0.00%
2022/09/02	1.1	24.31	0	0.00	24.25	1.1	1,004	0.10%
2022/09/01	9	24.32	0	0.00	24.37	9	1,003	0.90%
2022/08/30	3	24.53	5	24.59	24.60	-2	992	-0.20%
2022/08/29	0.2	24.55	0	0.00	24.56	0.2	999	0.02%
2022/08/24	7.2	24.65	0	0.00	24.63	7.2	999	0.72%
2022/08/23	1	24.75	0	0.00	24.74	1	1,019	0.10%
2022/08/22	0.1	24.95	0	0.00	24.95	0.1	1,018	0.01%
2022/08/19	1	24.95	0	0.00	25.03	1	1,029	0.10%
2022/08/18	3	24.98	2	24.99	25.02	1	1,031	0.10%
2022/08/17	0	0.00	1	25.07	25.09	-1	1,035	-0.10%
2022/08/16	0	0.00	1	25.07	25.09	-1	1,036	-0.10%
2022/08/15	3.3	25.24	2	25.25	25.23	1.3	1,028	0.12%
2022/08/12	2.1	25.22	0	0.00	25.24	2.1	1,004	0.21%
2022/08/11	1	25.20	0	0.00	25.23	1	1,000	0.10%
2022/08/10	0.3	24.86	0	0.00	24.85	0.3	982	0.03%
2022/08/09	0.3	24.71	1	24.83	24.83	-0.7	974	-0.08%
2022/08/03	1	24.25	0	0.00	24.24	1	1,015	0.10%
2022/08/02	1.2	24.29	0	0.00	24.24	1.2	1,038	0.11%
2022/07/29	2.4	24.41	1	24.38	24.38	1.4	1,095	0.13%
2022/07/28	0.9	24.30	0	0.00	24.31	0.9	1,107	0.08%
2022/07/27	1.4	24.07	0	0.00	24.12	1.4	1,118	0.13%
2022/07/25	1	24.02	11	24.05	24.02	-10	1,150	-0.87%
2022/07/22	0	0.00	1	23.76	23.91	-1	1,167	-0.09%
2022/07/20	3	23.64	0	0.00	23.53	3	1,248	0.24%
2022/07/15	1	23.30	0	0.00	23.29	1	1,322	0.08%
2022/07/13	0	0.00	20	23.34	23.43	-20	1,348	-1.48%
2022/07/12	1.1	22.90	5	22.89	22.86	-3.9	1,397	-0.28%
2022/07/11	5	23.29	1	23.32	23.29	4	1,420	0.28%
2022/07/07	0	0.00	2	23.24	23.52	-2	1,466	-0.14%
2022/07/06	0.1	23.39	0	0.00	23.20	0.1	1,497	0.01%
2022/07/05	2	23.50	0	0.00	23.64	2	1,544	0.13%
2022/07/04	1	23.59	0	0.00	23.50	1	1,570	0.06%
2022/07/01	1.2	23.56	1	23.69	23.53	0.2	1,635	0.01%
2022/06/30	0	0.00	4	23.95	23.88	-4	1,651	-0.24%
2022/06/29	1	24.39	1	24.30	24.38	0	1,665	0.00%
2022/06/24	1	24.36	0	0.00	24.38	1	1,776	0.06%
2022/06/23	0	0.00	1	24.20	24.12	-1	1,796	-0.06%
2022/06/22	0	0.00	10	24.28	24.18	-10	1,805	-0.55%
2022/06/20	4	24.02	1	24.17	23.93	3	1,869	0.16%
2022/06/17	1.1	24.24	0	0.00	24.17	1.1	1,887	0.06%
2022/06/16	0	0.00	1	24.40	24.41	-1	1,885	-0.05%
2022/06/14	0	0.00	1	24.42	24.47	-1	1,956	-0.05%
2022/06/13	4.1	24.28	2	24.29	24.40	2.1	1,961	0.11%
2022/06/10	1	24.71	0	0.00	24.75	1	1,951	0.05%
2022/06/09	5	24.91	0	0.00	24.88	5	1,966	0.25%
2022/06/08	0	0.00	2	25.11	25.10	-2	1,980	-0.10%
2022/06/07	1	24.96	3	24.95	24.92	-2	2,003	-0.10%
2022/06/01	2	25.32	2	25.32	25.18	0	2,179	0.00%
2022/05/31	2	25.13	0	0.00	25.26	2	2,208	0.09%
2022/05/30	0	0.00	1	25.29	25.29	-1	2,205	-0.05%
2022/05/27	0	0.00	10	24.80	24.84	-10	2,212	-0.45%
2022/05/25	1	24.64	0	0.00	24.64	1	2,325	0.04%
2022/05/24	4	24.50	1	24.46	24.47	3	2,406	0.12%
2022/05/23	0	0.00	3	24.66	24.56	-3	2,421	-0.12%
2022/05/19	7	24.31	0	0.00	24.31	7	2,507	0.28%
2022/05/18	0	0.00	1	24.72	24.74	-1	2,519	-0.04%
2022/05/17	2	24.41	0	0.00	24.38	2	2,554	0.08%
2022/05/16	0	0.00	4	24.34	24.32	-4	2,584	-0.15%
2022/05/13	1.1	24.34	3	24.37	24.33	-1.9	2,614	-0.07%
2022/05/12	3.1	24.49	30	24.31	24.26	-26.9	2,667	-1.01%
2022/05/11	0	0.00	27	24.87	24.90	-27	2,679	-1.01%
2022/05/10	2.1	24.87	5.3	24.97	25.02	-3.2	2,709	-0.12%
2022/05/09	13.2	25.12	1	25.04	25.04	12.2	2,749	0.44%
2022/05/06	7.2	25.48	5	25.49	25.56	2.2	2,765	0.08%
2022/05/05	10	26.01	0	0.00	25.88	10	2,818	0.35%
2022/05/04	1	25.98	4	25.94	25.89	-3	2,866	-0.10%
2022/05/03	1.1	25.99	10	26.03	25.96	-8.9	3,003	-0.30%
2022/04/29	0	0.00	1	26.15	26.24	-1	3,089	-0.03%
2022/04/28	1.2	25.86	3	25.95	25.98	-1.8	3,228	-0.06%
2022/04/27	1.1	26.08	0	0.00	26.00	1.1	3,358	0.03%
2022/04/26	0	0.00	6	26.28	26.34	-6	3,475	-0.17%
2022/04/25	1.1	26.08	3	26.15	26.17	-1.9	3,891	-0.05%
2022/04/22	0	0.00	5	26.50	26.50	-5	4,276	-0.12%
2022/04/20	6.1	26.35	1	26.30	26.50	5.1	4,792	0.11%
2022/04/18	2.3	26.23	0	0.00	26.31	2.3	5,197	0.04%
2022/04/15	1.1	26.65	20	26.70	26.71	-18.9	5,215	-0.36%
2022/04/14	6.2	26.90	0	0.00	26.87	6.2	5,288	0.12%
2022/04/13	1	27.13	38.5	27.23	27.23	-37.5	5,393	-0.69%
2022/04/12	5.2	27.06	0	0.00	27.07	5.2	5,469	0.10%
2022/04/11	5.1	27.34	1	27.15	27.21	4.1	5,495	0.07%
2022/04/08	15	27.14	0	0.00	27.25	15	5,441	0.28%
2022/04/07	2.1	27.31	0	0.00	27.01	2.1	5,413	0.04%
2022/04/06	7	27.16	30	27.14	27.34	-23	5,333	-0.43%
2022/04/01	6	26.99	0	0.00	27.06	6	5,291	0.11%
2022/03/31	0.2	27.00	5	27.08	27.07	-4.9	5,261	-0.09%
2022/03/30	0	0.00	2	26.98	27.01	-2	5,208	-0.04%
2022/03/29	8	26.83	2	26.76	26.77	6	5,157	0.12%
2022/03/28	10	26.73	8	26.58	26.83	2	5,135	0.04%
2022/03/25	5	26.87	5	26.83	26.84	0	5,103	0.00%
2022/03/24	38.2	26.79	0	0.00	26.87	38.2	5,079	0.75%
2022/03/23	5	26.72	2	26.75	26.85	3	5,050	0.06%
2022/03/22	35	26.54	21	26.49	26.56	14	5,000	0.28%
2022/03/21	15	26.56	15	26.48	26.48	0	4,963	0.00%
2022/03/18	2	26.40	9.1	26.43	26.46	-7.1	4,947	-0.14%
2022/03/17	24	26.27	0	0.00	26.28	24	4,877	0.49%
2022/03/16	10	25.71	0	0.00	25.93	10	4,836	0.21%
2022/03/15	0.1	25.60	0	0.00	25.64	0.1	4,817	0.00%
2022/03/14	4	25.72	0	0.00	25.76	4	4,799	0.08%
2022/03/11	2	25.69	0	0.00	25.68	2	4,799	0.04%
2022/03/10	5	25.70	0	0.00	25.78	5	4,782	0.10%
2022/03/09	2	25.30	28	25.20	25.28	-26	4,758	-0.55%
2022/03/08	1.2	25.21	0	0.00	25.13	1.2	4,721	0.02%
2022/03/07	15.2	25.56	0	0.00	25.47	15.2	4,658	0.33%
2022/03/04	3.1	26.04	10	26.08	26.08	-6.9	4,558	-0.15%
2022/03/03	1	26.26	1	26.27	26.26	0	4,523	0.00%
2022/03/02	2.1	26.21	3.1	26.20	26.25	-1	4,507	-0.02%
2022/03/01	0	0.00	5	26.31	26.27	-5	4,483	-0.11%
2022/02/25	9	26.06	5	25.99	26.08	4	4,435	0.09%
2022/02/24	7.1	26.21	3	26.32	26.11	4.1	4,347	0.09%
2022/02/22	6.1	26.50	15	26.47	26.49	-8.9	4,237	-0.21%
2022/02/21	2	26.65	2	26.67	26.73	0	4,170	0.00%
2022/02/18	0.2	26.72	24	26.76	26.77	-23.9	4,141	-0.58%
2022/02/17	3	26.82	7	26.76	26.79	-4	4,126	-0.10%
2022/02/16	1	26.66	7	26.67	26.71	-6	4,085	-0.15%
2022/02/15	1.2	26.55	0	0.00	26.50	1.2	4,049	0.03%
2022/02/14	10.2	26.56	0	0.00	26.61	10.2	3,996	0.26%
2022/02/11	18.2	26.73	0	0.00	26.86	18.2	3,934	0.46%
2022/02/10	8.2	26.66	6	26.76	26.84	2.2	3,894	0.06%
2022/02/09	0	0.00	2	26.63	26.71	-2	3,857	-0.05%
2022/02/08	12	26.58	25	26.47	26.62	-13	3,791	-0.34%
2022/02/07	16	26.27	5	26.37	26.40	11	3,720	0.30%
2022/01/26	10.1	26.03	5	26.08	26.07	5.1	3,627	0.14%
2022/01/25	25.1	25.94	1	25.92	25.98	24.1	3,555	0.68%
2022/01/24	12.2	26.11	0	0.00	26.29	12.2	3,403	0.36%
2022/01/21	35.1	26.13	5	26.18	26.08	30.1	3,299	0.91%
2022/01/20	24.1	26.42	20	26.38	26.45	4.1	3,130	0.13%
2022/01/19	27.1	26.48	9	26.52	26.48	18.1	2,983	0.61%
2022/01/18	57.3	26.69	26	26.68	26.64	31.3	2,824	1.11%
2022/01/17	74	28.36	28	28.34	28.38	46	2,371	1.94%
2022/01/14	85	28.34	6	28.24	28.35	79	1,930	4.09%
2022/01/13	45	28.16	2	28.17	28.31	43	1,624	2.65%
2022/01/12	29.1	27.94	0	0.00	28.00	29.1	1,379	2.11%
2022/01/11	29.1	27.63	14	27.70	27.84	15.1	1,157	1.30%
2022/01/10	5	27.47	0	0.00	27.52	5	938	0.53%
2022/01/07	17	27.47	0	0.00	27.42	17	854	1.99%
2022/01/06	21	27.30	0	0.00	27.37	21	743	2.83%
2022/01/05	24	27.53	1	27.50	27.50	23	595	3.87%
2022/01/04	42	27.40	0	0.00	27.42	42	503	8.34%
2022/01/03	0	0.00	1	26.96	26.96	-1	437	-0.23%
2021/12/30	1	26.97	0.9	27.00	26.97	0.1	436	0.02%
2021/12/28	0	0.00	0.1	26.74	26.87	-0.1	438	-0.02%
2021/12/27	0	0.00	4	26.70	26.71	-4	441	-0.91%
2021/12/24	0	0.00	10	26.61	26.63	-10	450	-2.22%
2021/12/20	2	26.38	0	0.00	26.40	2	472	0.42%
2021/12/17	3	26.49	0	0.00	26.50	3	469	0.64%
2021/12/15	2	26.31	0	0.00	26.30	2	490	0.41%
2021/12/10	2	26.50	1	26.49	26.56	1	504	0.20%
2021/12/08	0	0.00	3	26.47	26.49	-3	526	-0.57%
2021/12/07	8	26.23	0	0.00	26.39	8	534	1.50%
2021/12/03	0	0.00	2	26.20	26.26	-2	521	-0.38%
2021/12/02	0	0.00	1	26.14	26.19	-1	522	-0.19%
2021/11/30	0	0.00	1	25.93	25.80	-1	535	-0.19%
2021/11/22	3	26.28	0	0.00	26.29	3	623	0.48%
2021/11/19	0	0.00	54	26.43	26.33	-54	629	-8.58%
2021/11/17	1	26.29	1	26.30	26.31	0	628	0.00%
2021/11/12	0	0.00	1	25.91	25.91	-1	641	-0.16%
2021/11/11	0	0.00	4	25.83	25.85	-4	645	-0.62%
2021/11/04	0	0.00	0.1	25.49	25.46	-0.1	684	-0.01%
2021/11/03	0	0.00	0	25.47	25.49	0	688	0.00%
2021/11/01	0	0.00	4	25.42	25.42	-4	711	-0.56%
2021/10/15	0	0.00	1	25.46	25.45	-1	794	-0.13%
2021/10/14	0	0.00	1	25.35	25.31	-1	799	-0.13%
2021/10/08	1	25.44	0	0.00	25.41	1	840	0.12%
2021/09/29	0	0.00	8	25.46	25.45	-8	925	-0.86%
2021/09/28	0	0.00	10	25.53	25.65	-10	925	-1.08%
2021/09/27	0	0.00	1	25.66	25.64	-1	930	-0.11%
2021/09/24	0	0.00	1	25.59	25.59	-1	930	-0.11%
2021/09/23	0	0.00	1	25.50	25.53	-1	936	-0.11%
2021/09/22	3	25.27	0	0.00	25.35	3	933	0.32%
2021/09/15	0	0.00	19	25.83	25.86	-19	921	-2.06%
2021/09/14	0	0.00	1	25.86	25.86	-1	926	-0.11%
2021/09/08	0	0.00	22	25.34	25.40	-22	919	-2.39%
2021/09/06	0	0.00	4	25.51	25.47	-4	927	-0.43%
2021/09/03	0	0.00	3	25.50	25.50	-3	943	-0.32%
2021/09/02	5	25.37	0	0.00	25.23	5	942	0.53%
2021/08/31	2	25.33	0	0.00	25.59	2	930	0.21%
2021/08/30	0	0.00	25	25.35	25.45	-25	920	-2.72%
2021/08/27	5	24.98	13	24.77	25.08	-8	889	-0.90%
2021/08/26	4	24.63	0	0.00	24.71	4	868	0.46%
2021/08/25	10	24.64	0	0.00	24.69	10	871	1.15%
2021/08/24	5	24.47	0	0.00	24.60	5	881	0.57%
2021/08/23	1	24.45	6	24.43	24.36	-5	893	-0.56%
2021/08/20	16	24.05	0	0.00	24.11	16	898	1.78%
2021/08/19	0	0.00	2	24.16	24.17	-2	894	-0.22%
2021/08/17	2	24.50	1	24.40	24.41	1	888	0.11%
2021/08/16	0	0.00	20	24.59	24.64	-20	888	-2.25%
2021/08/12	10	25.04	0	0.00	24.97	10	908	1.10%
2021/08/11	30	25.05	18	25.04	25.05	12	925	1.30%
2021/08/03	0.1	24.96	2	25.00	25.06	-1.9	1,229	-0.15%
2021/07/30	0	0.00	2	24.86	24.77	-2	1,351	-0.15%
2021/07/28	0	0.00	5	24.56	24.65	-5	1,424	-0.35%
2021/07/26	1	25.07	0	0.00	24.98	1	1,527	0.07%
2021/07/23	0	0.00	15	25.16	25.19	-15	1,534	-0.98%
2021/07/21	0	0.00	10	24.84	24.85	-10	1,557	-0.64%
2021/07/16	0	0.00	12	24.97	25.06	-12	1,677	-0.72%
2021/07/14	0	0.00	8	24.63	24.67	-8	1,723	-0.46%
2021/07/13	0	0.00	1	24.67	24.59	-1	1,748	-0.06%
2021/07/12	5.5	24.68	0	0.00	24.51	5.5	1,737	0.32%
2021/07/09	9	24.32	0	0.00	24.41	9	1,748	0.51%
2021/07/07	3	24.29	20	24.32	24.31	-17	1,811	-0.94%
2021/07/05	2	24.30	8.2	24.30	24.30	-6.2	1,864	-0.33%
2021/06/29	5	24.07	2	24.09	24.10	3	1,937	0.15%
2021/06/28	0	0.00	2	24.14	24.22	-2	1,959	-0.10%
2021/06/25	0	0.00	2	24.13	24.12	-2	1,978	-0.10%
2021/06/23	1	23.92	9	24.00	24.02	-8	2,028	-0.39%
2021/06/22	0	0.00	4	23.79	23.81	-4	2,073	-0.19%
2021/06/21	4	23.61	3	23.63	23.62	1	2,080	0.05%
2021/06/18	14	23.87	0	0.00	23.86	14	2,089	0.67%
2021/06/16	0	0.00	5	24.05	24.07	-5	2,349	-0.21%
2021/06/15	2	24.01	0	0.00	24.02	2	2,370	0.08%
2021/06/11	0	0.00	1	24.09	24.07	-1	2,390	-0.04%
2021/06/07	1	24.05	1	24.12	24.14	0	2,543	0.00%
2021/06/03	0	0.00	1	24.44	24.30	-1	2,623	-0.04%
2021/06/02	0	0.00	5	24.26	24.34	-5	2,639	-0.19%
2021/05/31	2	24.00	0	0.00	24.07	2	2,635	0.08%
2021/05/25	0	0.00	1	23.83	23.85	-1	2,727	-0.04%
2021/05/24	1	23.60	0	0.00	23.69	1	2,746	0.04%
2021/05/20	0	0.00	1	23.55	23.55	-1	2,815	-0.04%
2021/05/19	0	0.00	8	23.59	23.50	-8	2,807	-0.28%
2021/05/14	0	0.00	4	23.40	23.37	-4	2,771	-0.14%
2021/05/13	0	0.00	7	23.18	23.20	-7	2,750	-0.25%
2021/05/12	4	23.78	14.4	23.19	23.41	-10.4	2,701	-0.39%
2021/05/11	3	24.66	4	24.96	24.50	-1	2,596	-0.04%
2021/05/10	0	0.00	29	24.84	24.94	-29	2,541	-1.14%
2021/05/07	0	0.00	1	24.38	24.38	-1	2,497	-0.04%
2021/05/06	1	24.24	1.2	24.24	24.24	-0.2	2,434	-0.01%
2021/05/05	2	23.83	0	0.00	23.98	2	2,410	0.08%
2021/05/04	5	23.91	4	23.81	23.75	1	2,388	0.04%
2021/04/29	1	24.11	2	24.12	24.13	-1	2,350	-0.04%
2021/04/26	0	0.00	2	24.20	24.24	-2	2,484	-0.08%
2021/04/23	3	23.90	2	23.92	23.94	1	2,545	0.04%
2021/04/22	14	24.09	1	24.12	23.96	13	2,594	0.50%
2021/04/21	2	24.01	0	0.00	24.06	2	2,562	0.08%
2021/04/20	5	24.02	2	24.04	24.05	3	2,589	0.12%
2021/04/19	3	23.86	0.4	23.95	24.01	2.6	2,612	0.10%
2021/04/16	0	0.00	1	23.47	23.50	-1	2,665	-0.04%
2021/04/15	1	23.12	0	0.00	23.33	1	2,714	0.04%
2021/04/14	2	23.01	0	0.00	23.01	2	2,727	0.07%
2021/04/13	1	23.03	0	0.00	23.01	1	2,763	0.04%
2021/04/09	0	0.00	6	22.73	22.75	-6	2,812	-0.21%
2021/04/08	4	22.80	2	22.80	22.79	2	2,820	0.07%
2021/04/07	1	22.79	0	0.00	22.85	1	2,848	0.04%
2021/04/06	1.1	22.89	3	22.88	22.86	-1.9	2,829	-0.07%
2021/04/01	0	0.00	8	22.83	22.80	-8	2,822	-0.28%
2021/03/31	5	22.84	0	0.00	22.82	5	2,796	0.18%
2021/03/30	3	22.75	0	0.00	22.84	3	2,776	0.11%
2021/03/29	83	22.68	6	22.71	22.71	77	2,759	2.79%
2021/03/26	2	22.58	1	22.59	22.59	1	2,747	0.04%
2021/03/25	0	0.00	8	22.32	22.43	-8	2,726	-0.29%
2021/03/24	7	22.27	7	22.29	22.26	0	2,676	0.00%
2021/03/23	0	0.00	14	22.27	22.27	-14	2,662	-0.53%
2021/03/22	2	22.11	0	0.00	22.12	2	2,654	0.08%
2021/03/19	4	22.07	0	0.00	22.04	4	2,437	0.16%
2021/03/18	2	22.24	0	0.00	22.23	2	2,433	0.08%
2021/03/17	7	22.23	0	0.00	22.22	7	2,439	0.29%
2021/03/16	0	0.00	4	22.25	22.31	-4	2,438	-0.16%
2021/03/15	1	22.24	1	22.25	22.22	0	2,438	0.00%
2021/03/11	0	0.00	9	22.16	22.12	-9	2,440	-0.37%
2021/03/10	2	21.99	27	21.95	22.00	-25	2,377	-1.05%
2021/03/09	3	21.86	6	21.79	21.90	-3	2,354	-0.13%
2021/03/05	5	21.34	0	0.00	21.48	5	2,321	0.22%
2021/03/04	1	21.45	3	21.44	21.53	-2	2,346	-0.09%
2021/03/02	0	0.00	1	21.53	21.40	-1	2,343	-0.04%
2021/02/26	17	21.50	0	0.00	21.41	17	2,341	0.73%
2021/02/25	3	21.72	2	21.67	21.76	1	2,322	0.04%
2021/02/24	0	0.00	1	21.51	21.46	-1	2,297	-0.04%
2021/02/23	1	21.24	0	0.00	21.47	1	2,284	0.04%
2021/02/22	1	21.21	3	21.26	21.19	-2	2,219	-0.09%
2021/02/17	0	0.00	20	21.05	21.14	-20	2,228	-0.90%
2021/02/05	14	20.74	1	20.80	20.78	13	2,201	0.59%
2021/02/04	0	0.00	1	20.73	20.73	-1	2,211	-0.05%
2021/02/03	0	0.00	2	20.69	20.72	-2	2,266	-0.09%
2021/02/02	0	0.00	1	20.62	20.68	-1	2,289	-0.04%
2021/02/01	0	0.00	1	20.52	20.55	-1	2,291	-0.04%
2021/01/29	6	20.60	0	0.00	20.46	6	2,285	0.26%
2021/01/28	11	20.58	12	20.58	20.59	-1	2,270	-0.04%
2021/01/27	1	20.77	4	20.83	20.76	-3	2,259	-0.13%
2021/01/26	3	20.79	0	0.00	20.78	3	2,247	0.13%
2021/01/25	0	0.00	1	20.85	20.87	-1	2,229	-0.04%
2021/01/22	1	20.78	32	20.76	20.79	-31	2,189	-1.42%
2021/01/21	0	0.00	2	20.92	20.90	-2	2,169	-0.09%
2021/01/20	24.2	20.99	9	20.89	20.78	15.2	2,136	0.71%
2021/01/19	19.2	21.24	12	21.23	21.24	7.1	2,025	0.35%
2021/01/18	18	21.88	6	21.89	21.92	12	1,973	0.61%
2021/01/15	1	22.14	14.4	22.14	22.08	-13.4	1,877	-0.71%
2021/01/14	3	22.17	9	22.15	22.17	-6	1,793	-0.33%
2021/01/13	5	22.09	18	22.14	22.17	-13	1,752	-0.74%
2021/01/12	0.2	22.07	2	22.12	22.07	-1.8	1,687	-0.11%
2021/01/11	12.1	22.10	9	22.12	22.15	3.1	1,624	0.19%
2021/01/08	13	22.00	3	22.00	22.08	10	1,538	0.65%
2021/01/07	5	21.85	1	21.83	21.85	4	1,471	0.27%
2021/01/06	12	21.87	30	21.90	21.80	-18	1,409	-1.28%
2021/01/05	21	21.87	4	21.86	21.90	17	1,341	1.27%
2021/01/04	11	22.01	6	21.98	22.03	5	1,271	0.39%
2020/12/31	0	0.00	1	22.06	22.08	-1	1,228	-0.08%
2020/12/30	0	0.00	18	21.88	21.99	-18	1,197	-1.50%
2020/12/28	5	21.59	1	21.56	21.61	4	1,179	0.34%
2020/12/25	1	21.54	3	21.56	21.57	-2	1,163	-0.17%
2020/12/24	2	21.49	0	0.00	21.50	2	1,153	0.17%
2020/12/22	0.2	21.54	10	21.53	21.48	-9.8	1,160	-0.84%
2020/12/21	2	21.54	0	0.00	21.58	2	1,173	0.17%
2020/12/17	1	21.57	1	21.54	21.57	0	1,193	0.00%
2020/12/16	0	0.00	2	21.52	21.57	-2	1,203	-0.17%
2020/12/15	1	21.56	0	0.00	21.38	1	1,194	0.08%
2020/12/11	0	0.00	3	21.50	21.51	-3	1,162	-0.26%
2020/12/10	2	21.46	0	0.00	21.46	2	1,135	0.18%
2020/12/09	11.1	21.35	10	21.39	21.40	1.1	1,112	0.10%
2020/12/08	1	21.38	2	21.41	21.45	-1	1,083	-0.09%
2020/12/07	0	0.00	1	21.60	21.58	-1	1,054	-0.09%
2020/12/04	2	21.54	51	21.49	21.58	-49	1,021	-4.80%
2020/12/03	3	21.50	60	21.44	21.49	-57	1,011	-5.63%
2020/12/02	4	21.45	0	0.00	21.47	4	1,010	0.40%
2020/11/30	2	21.59	1	21.60	21.42	1	1,007	0.10%
2020/11/27	3	21.58	2	21.59	21.59	1	993	0.10%
2020/11/25	1	21.63	4	21.55	21.53	-3	990	-0.30%
2020/11/24	1	21.68	1	21.58	21.59	0	984	0.00%
2020/11/20	1	21.54	0	0.00	21.55	1	969	0.10%
2020/11/19	4	21.55	5	21.61	21.56	-1	966	-0.10%
2020/11/18	0	0.00	4	21.57	21.60	-4	958	-0.42%
2020/11/17	10	21.50	3	21.51	21.53	7	954	0.73%
2020/11/16	0	0.00	2	21.54	21.51	-2	977	-0.20%
2020/11/13	1	21.33	0	0.00	21.35	1	984	0.10%
2020/11/12	1	21.35	10	21.40	21.38	-9	995	-0.90%
2020/11/11	25	21.34	0	0.00	21.62	25	1,007	2.48%
2020/11/10	13	21.05	5	21.05	21.06	8	970	0.82%
2020/11/09	3	20.86	0	0.00	20.86	3	958	0.31%
2020/11/05	1	20.58	0	0.00	20.62	1	973	0.10%
2020/11/04	1	20.58	0	0.00	20.58	1	998	0.10%
2020/10/30	8	20.22	0	0.00	20.24	8	1,032	0.77%
2020/10/29	1	20.28	0	0.00	20.26	1	1,035	0.10%
2020/10/28	10	20.42	0	0.00	20.43	10	1,060	0.94%
2020/10/27	0	0.00	5	20.45	20.46	-5	1,064	-0.47%
2020/10/22	1	20.35	0	0.00	20.39	1	1,133	0.09%
2020/10/21	1	20.38	0	0.00	20.34	1	1,181	0.08%
2020/10/20	1	20.35	0	0.00	20.35	1	1,207	0.08%
2020/10/19	10	20.45	0	0.00	20.40	10	1,215	0.82%
2020/10/13	4	20.52	0	0.00	20.51	4	1,319	0.30%
2020/10/12	15	20.58	0	0.00	20.60	15	1,336	1.12%
2020/10/07	1	20.63	0	0.00	20.61	1	1,391	0.07%
2020/10/06	0	0.00	1	20.66	20.67	-1	1,411	-0.07%
2020/09/30	0	0.00	1	20.54	20.49	-1	1,434	-0.07%
2020/09/29	1	20.50	0	0.00	20.45	1	1,456	0.07%
2020/09/25	1	20.13	9	20.12	20.17	-8	1,549	-0.52%
2020/09/23	3	20.51	19	20.54	20.52	-16	1,552	-1.03%
2020/09/21	30	20.95	0	0.00	20.86	30	1,553	1.93%
2020/09/18	3	20.99	0	0.00	20.98	3	1,558	0.19%
2020/09/17	2	21.01	0	0.00	20.96	2	1,567	0.13%
2020/09/15	1	21.02	0	0.00	21.02	1	1,577	0.06%
2020/09/14	1	21.01	1	20.99	21.01	0	1,591	0.00%
2020/09/10	1	20.98	0	0.00	20.97	1	1,604	0.06%
2020/09/09	1	20.80	0	0.00	20.93	1	1,628	0.06%
2020/09/08	1	21.01	0	0.00	21.01	1	1,673	0.06%
2020/09/07	1	20.99	0	0.00	20.98	1	1,705	0.06%
2020/09/04	6	20.90	20	20.85	20.91	-14	1,750	-0.80%
2020/09/03	20	20.97	0	0.00	21.02	20	1,747	1.14%
2020/09/02	2	20.93	0	0.00	20.96	2	1,751	0.11%
2020/09/01	2	21.03	0	0.00	21.02	2	1,768	0.11%
2020/08/31	3	21.18	2	21.23	21.05	1	1,782	0.06%
2020/08/28	1	21.16	0	0.00	21.20	1	1,812	0.06%
2020/08/27	10	21.26	14	21.20	21.19	-4	1,833	-0.22%
2020/08/26	0	0.00	2	21.22	21.23	-2	1,836	-0.11%
2020/08/25	0	0.00	3	21.26	21.23	-3	1,858	-0.16%
2020/08/21	0	0.00	8	21.18	21.19	-8	1,871	-0.43%
2020/08/20	4	21.12	8	21.10	21.03	-4	1,874	-0.21%
2020/08/19	0	0.00	1	21.48	21.43	-1	1,872	-0.05%
2020/08/17	0	0.00	12	21.36	21.43	-12	1,889	-0.64%
2020/08/13	0	0.00	5	21.20	21.21	-5	1,865	-0.27%
2020/08/11	1	21.25	5	21.30	21.24	-4	1,863	-0.21%
2020/08/10	0	0.00	10	21.22	21.25	-10	1,871	-0.53%
2020/08/07	0	0.00	6	21.15	21.14	-6	1,866	-0.32%
2020/08/04	0	0.00	2	20.99	21.00	-2	1,910	-0.10%
2020/08/03	2	20.92	4	20.99	20.89	-2	1,922	-0.10%
2020/07/31	4	21.10	6	21.03	21.08	-2	1,904	-0.11%
2020/07/30	1	20.93	6	20.94	21.03	-5	1,915	-0.26%
2020/07/29	0	0.00	24	21.02	20.95	-24	1,918	-1.25%
2020/07/28	6	20.71	1	20.74	20.74	5	1,982	0.25%
2020/07/27	4	20.96	2	21.03	20.79	2	2,000	0.10%
2020/07/24	2	21.13	0	0.00	21.03	2	2,004	0.10%
2020/07/23	1	21.23	0	0.00	21.24	1	1,999	0.05%
2020/07/21	0	0.00	2	21.27	21.22	-2	2,003	-0.10%
2020/07/20	7	21.19	0	0.00	21.18	7	1,999	0.35%
2020/07/17	6	21.26	1	21.29	21.20	5	2,030	0.25%
2020/07/16	0	0.00	2	21.22	21.22	-2	2,046	-0.10%
2020/07/15	2	21.19	0	0.00	21.20	2	2,037	0.10%
2020/07/14	0	0.00	1	21.16	21.15	-1	2,018	-0.05%
2020/07/13	3	21.21	0	0.00	21.20	3	2,036	0.15%
2020/07/10	21	21.18	15	21.10	21.09	6	2,045	0.29%
2020/07/09	0	0.00	11	21.32	21.31	-11	2,040	-0.54%
2020/07/08	3	21.28	20	21.30	21.32	-17	2,054	-0.83%
2020/07/07	1	21.29	3	21.33	21.27	-2	2,064	-0.10%
2020/07/06	0	0.00	30	21.28	21.31	-30	2,039	-1.47%
2020/07/03	1	21.09	0	0.00	21.12	1	2,033	0.05%
2020/07/02	1	20.99	0	0.00	21.00	1	2,046	0.05%
2020/07/01	17	20.94	4	20.91	20.91	13	2,061	0.63%
2020/06/30	2	20.84	2	20.83	20.87	0	2,102	0.00%
2020/06/29	15	20.74	41	20.70	20.75	-26	2,126	-1.22%
2020/06/24	1	20.87	0	0.00	20.85	1	2,128	0.05%
2020/06/23	2	20.77	0	0.00	20.82	2	2,174	0.09%
2020/06/22	6	20.71	10	20.72	20.75	-4	2,212	-0.18%
2020/06/18	0	0.00	1	20.88	20.83	-1	2,266	-0.04%
2020/06/17	47	20.82	35	20.85	20.88	12	2,293	0.52%
2020/06/15	34	20.60	0	0.00	20.51	34	2,479	1.37%
2020/06/12	12	20.38	3	20.62	20.65	9	2,495	0.36%
2020/06/11	13	20.90	1	21.12	20.83	12	2,567	0.47%
2020/06/10	1	21.15	76	21.13	21.14	-75	2,590	-2.89%
2020/06/09	6	21.06	0	0.00	21.07	6	2,720	0.22%
2020/06/08	1	20.98	0	0.00	21.05	1	2,837	0.04%
2020/06/05	9	20.89	0	0.00	20.94	9	2,863	0.31%
2020/06/04	7	20.86	0	0.00	20.86	7	2,930	0.24%
2020/06/03	22	20.71	6	20.73	20.82	16	3,008	0.53%
2020/06/02	1	20.50	0	0.00	20.52	1	3,023	0.03%
2020/06/01	1	20.44	1	20.45	20.40	0	3,021	0.00%
2020/05/29	1	20.08	0	0.00	20.21	1	3,000	0.03%
2020/05/28	4	20.18	0	0.00	20.11	4	3,030	0.13%
2020/05/27	5	20.28	5	20.22	20.25	0	3,072	0.00%
2020/05/26	0	0.00	1	20.26	20.23	-1	3,129	-0.03%
2020/05/25	6	19.98	0	0.00	20.02	6	3,159	0.19%
2020/05/22	11	20.01	1	19.98	20.00	10	3,192	0.31%
2020/05/21	25	20.19	1	20.17	20.21	24	3,226	0.74%
2020/05/20	1	20.10	0	0.00	20.11	1	3,245	0.03%
2020/05/19	3	20.01	0	0.00	20.06	3	3,290	0.09%
2020/05/18	2	19.88	0	0.00	19.89	2	3,322	0.06%
2020/05/15	4	19.90	0	0.00	19.90	4	3,350	0.12%
2020/05/14	7	19.93	0	0.00	19.90	7	3,363	0.21%
2020/05/13	2	20.07	2	20.03	20.07	0	3,371	0.00%
2020/05/12	4	20.03	0	0.00	20.05	4	3,428	0.12%
2020/05/11	55	20.23	0	0.00	20.22	55	3,459	1.59%
2020/05/08	0	0.00	1	20.05	19.99	-1	3,469	-0.03%
2020/05/06	1	19.83	8	19.89	19.87	-7	3,560	-0.20%
2020/05/05	0	0.00	17	19.89	19.94	-17	3,655	-0.47%
2020/05/04	27	19.77	3	19.75	19.79	24	3,676	0.65%
2020/04/30	40	20.27	4	20.28	20.29	36	3,667	0.98%
2020/04/29	55	19.90	2	19.88	19.89	53	3,716	1.43%
2020/04/28	66	19.56	10	19.50	19.59	56	3,988	1.40%
2020/04/27	0	0.00	2	19.37	19.45	-2	4,313	-0.05%
2020/04/24	18	19.07	0	0.00	19.06	18	4,548	0.40%
2020/04/23	10	19.12	1	18.90	19.05	9	4,775	0.19%
2020/04/22	11	18.82	0	0.00	18.95	11	4,919	0.22%
2020/04/21	3	19.22	0	0.00	19.02	3	5,077	0.06%
2020/04/20	1	19.56	0	0.00	19.55	1	5,402	0.02%
2020/04/17	7	19.79	12	19.72	19.63	-5	5,901	-0.08%
2020/04/16	1	19.51	0	0.00	19.54	1	6,515	0.02%
2020/04/15	1	19.66	12	19.64	19.69	-11	6,696	-0.16%
2020/04/14	0	0.00	9	19.31	19.53	-9	6,678	-0.13%
2020/04/13	1	19.20	3	19.18	19.13	-2	6,651	-0.03%
2020/04/10	1	19.18	10	19.19	19.22	-9	6,618	-0.14%
2020/04/09	1	18.85	6	18.85	18.91	-5	6,592	-0.08%
2020/04/08	9	18.82	0	0.00	18.92	9	6,558	0.14%
2020/04/07	3	18.65	3	18.63	18.65	0	6,517	0.00%
2020/04/06	5	18.43	1	18.46	18.49	4	6,473	0.06%
2020/04/01	15	18.41	0	0.00	18.41	15	6,443	0.23%
2020/03/31	5	18.38	0	0.00	18.39	5	6,380	0.08%
2020/03/30	3	18.26	0	0.00	18.43	3	6,340	0.05%
2020/03/27	3	18.51	2	18.45	18.40	1	6,317	0.02%
2020/03/26	3	18.32	1	18.86	18.30	2	6,259	0.03%
2020/03/25	6	18.37	3	18.33	18.32	3	6,211	0.05%
2020/03/24	3	17.76	0	0.00	17.76	3	6,159	0.05%
2020/03/23	1	17.22	0	0.00	17.07	1	6,124	0.02%
2020/03/20	6	17.22	3	17.36	17.64	3	6,088	0.05%
2020/03/19	3	17.08	6	16.90	16.66	-3	6,010	-0.05%
2020/03/18	3	18.02	0	0.00	17.71	3	5,859	0.05%
2020/03/17	5	18.31	2	18.26	18.27	3	5,792	0.05%
2020/03/16	6	18.91	10	19.14	18.89	-4	5,683	-0.07%
2020/03/13	11	18.76	0	0.00	19.50	11	5,603	0.20%
2020/03/12	4	20.03	5	20.25	19.99	-1	5,450	-0.02%
2020/03/11	17	20.81	0	0.00	20.68	17	5,312	0.32%
2020/03/10	2	20.80	6	20.60	20.82	-4	5,246	-0.08%
2020/03/09	21	20.96	1	21.05	20.93	20	5,150	0.39%
2020/03/06	3	21.35	0	0.00	21.31	3	5,021	0.06%
2020/03/05	1	21.58	0	0.00	21.60	1	4,972	0.02%
2020/03/03	1	21.33	2	21.35	21.36	-1	4,930	-0.02%
2020/03/02	7	21.24	3	21.28	21.23	4	4,881	0.08%
2020/02/27	11	21.46	0	0.00	21.45	11	4,812	0.23%
2020/02/26	4	21.55	0	0.00	21.54	4	4,730	0.08%
2020/02/25	2	21.68	0	0.00	21.68	2	4,657	0.04%
2020/02/24	8	21.80	1	21.84	21.74	7	4,599	0.15%
2020/02/21	6	22.00	0	0.00	22.00	6	4,513	0.13%
2020/02/20	6	22.16	3	22.07	22.09	3	4,472	0.07%
2020/02/19	2	22.07	0	0.00	22.10	2	4,405	0.05%
2020/02/17	2	21.85	0	0.00	21.89	2	4,305	0.05%
2020/02/14	1	21.90	6	21.89	21.90	-5	4,259	-0.12%
2020/02/13	8	21.92	0	0.00	21.91	8	4,223	0.19%
2020/02/12	5	21.87	1	21.90	21.90	4	4,147	0.10%
2020/02/11	11	21.80	1	21.82	21.79	10	4,070	0.25%
2020/02/10	10	21.65	17	21.62	21.70	-7	4,019	-0.17%
2020/02/07	8	21.71	4	21.73	21.70	4	3,958	0.10%
2020/02/06	6	21.87	7	21.85	21.88	-1	3,878	-0.03%
2020/02/05	13	21.51	34	21.58	21.60	-21	3,753	-0.56%
2020/02/04	10	21.51	6	21.39	21.59	4	3,696	0.11%
2020/02/03	15	21.22	2	21.06	21.32	13	3,619	0.36%
2020/01/31	80	21.58	0	0.00	21.53	80	3,520	2.27%
2020/01/30	30	22.22	3	22.08	22.02	27	3,195	0.84%
2020/01/20	32	25.14	26	25.12	25.12	6	2,842	0.21%
2020/01/17	31	25.11	81	25.05	25.10	-50	2,567	-1.95%
2020/01/16	55	24.52	3	24.52	24.71	52	2,295	2.27%
2020/01/15	43	24.49	11	24.46	24.51	32	2,127	1.50%
2020/01/14	58	24.35	52	24.32	24.38	6	1,915	0.31%
2020/01/13	105	23.84	1	23.93	23.92	104	1,551	6.70%	大買/鉅額交易
2020/01/10	82	24.26	11	24.51	24.48	71	1,033	6.87%
2020/01/09	22	25.13	11	25.74	25.89	11	380	2.89%
2020/01/08	26	23.52	0	0.00	23.54	26	165	15.73%
2019/11/25	0	0.00	1	23.46	23.48	-1	80	-1.25%
2019/09/23	0	0.00	2	22.95	22.93	-2	78	-2.55%
2019/09/20	0	0.00	3	22.91	22.91	-3	79	-3.77%
2019/09/16	1	22.83	0	0.00	22.85	1	79	1.26%
2019/08/29	1	21.97	0	0.00	22.00	1	91	1.10%
2019/08/05	0	0.00	1	22.07	22.08	-1	115	-0.87%
2019/08/02	0	0.00	3	22.12	22.18	-3	116	-2.58%
2019/07/26	2	22.61	0	0.00	22.61	2	115	1.73%
2019/07/24	0	0.00	1	22.60	22.60	-1	118	-0.84%
2019/07/19	0	0.00	1	22.58	22.60	-1	123	-0.81%
2019/05/09	0	0.00	4	21.82	21.81	-4	313	-1.28%
2019/03/11	1	21.10	0	0.00	21.14	1	307	0.32%
2019/02/26	2	21.25	0	0.00	21.31	2	295	0.68%
2019/02/25	0	0.00	1	21.24	21.23	-1	287	-0.35%
2019/02/20	0	0.00	2	21.10	21.09	-2	203	-0.98%
2019/01/25	2	20.98	4	20.99	20.98	-2	201	-0.99%
2019/01/18	0.1	20.82	0	0.00	20.80	0.1	204	0.07%
2019/01/17	1	20.75	0	0.00	20.76	1	204	0.49%
2019/01/08	0.4	21.25	0	0.00	21.05	0.4	189	0.19%
2018/12/03	0	0.00	1	21.58	21.54	-1	169	-0.59%
2018/11/29	1	21.33	0	0.00	21.33	1	165	0.60%
2018/11/27	0.5	21.39	0	0.00	21.36	0.5	164	0.30%
2018/11/26	1	21.56	0	0.00	21.45	1	164	0.61%
2018/11/14	0	0.00	1	21.56	21.61	-1	146	-0.68%
2018/11/09	0	0.00	1	21.60	21.65	-1	139	-0.72%
2018/11/08	1	21.67	0	0.00	21.76	1	132	0.76%
2018/11/06	1	21.37	0	0.00	21.40	1	122	0.82%
2018/11/05	3	21.17	0	0.00	21.32	3	115	2.61%
2018/10/09	1	22.37	1	22.33	22.34	0	164	0.00%
2018/08/21	0	0.00	1	21.82	21.90	-1	146	-0.68%
2018/07/25	1	21.70	0	0.00	21.70	1	76	1.30%
2018/07/23	1	21.60	0	0.00	21.65	1	74	1.33%
2018/06/04	0	0.00	1	21.22	21.24	-1	69	-1.44%
2018/04/11	0	0.00	5	21.32	21.30	-5	203	-2.45%
2018/03/21	0	0.00	1	21.19	21.20	-1	236	-0.42%
2018/03/13	0	0.00	1	21.26	21.31	-1	238	-0.42%
2018/03/12	0	0.00	11	21.09	21.21	-11	236	-4.65%
2018/03/08	0	0.00	1	20.93	20.91	-1	238	-0.42%
2018/02/07	0	0.00	2	20.52	20.50	-2	273	-0.73%
2018/02/06	2	20.30	1	21.00	20.21	1	272	0.37%
2018/02/05	2	21.02	0	0.00	21.08	2	266	0.75%
2018/01/30	2	21.30	0	0.00	21.28	2	263	0.76%
2018/01/25	0	0.00	10	21.42	21.41	-10	252	-3.97%
2018/01/24	5	21.36	0	0.00	21.38	5	252	1.98%
2018/01/23	1	21.50	0	0.00	21.50	1	234	0.43%
2018/01/17	0	0.00	1	21.15	21.15	-1	218	-0.46%
2018/01/09	1	20.88	0	0.00	20.89	1	217	0.46%
2018/01/08	0	0.00	5	20.85	20.88	-5	273	-1.83%
2018/01/04	1	20.57	0	0.00	20.56	1	381	0.26%
2018/01/03	2	20.45	5	20.49	20.51	-3	382	-0.78%