全坤建 (2509)-國泰-新莊券商分點個股進出

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

全坤建

(2509)

可現股當沖

股價
26.55
漲跌
▲0.30
漲幅
+1.14%
成交量
2,750張
產業
上市營建類股
104人加入追蹤

立即追蹤
本地時間:14:30

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

全坤建 (2509)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/05/06	1	26.50	1.8	26.56	26.55	-0.8	1,647	-0.05%
2024/05/03	15	26.10	53.4	26.07	26.25	-38.4	1,603	-2.39%
2024/05/02	17	26.19	17.1	26.30	26.10	-0.1	1,557	-0.01%
2024/04/30	84.1	24.91	36.6	24.53	25.40	47.5	1,489	3.19%
2024/04/29	41	25.13	4.8	25.55	25.30	36.2	1,429	2.53%
2024/04/26	6.2	24.84	3.1	25.16	24.80	3.1	1,346	0.23%
2024/04/25	39.4	23.71	51	24.13	24.35	-11.6	1,245	-0.93%
2024/04/24	10.5	23.49	9.7	23.48	23.55	0.8	1,150	0.07%
2024/04/23	10	21.00	230.2	22.50	22.90	-220.2	957	-22.99%	大賣/鉅額交易
2024/04/22	72	21.22	121.2	21.41	20.85	-49.2	855	-5.75%	大賣/
2024/04/19	100.2	20.87	0	0.00	20.85	100.2	781	12.83%
2024/04/18	20	20.66	22	20.99	21.35	-2	752	-0.26%
2024/04/17	6	21.43	5	21.15	20.85	1	718	0.14%
2024/04/16	1.1	20.87	5	21.04	20.80	-3.9	699	-0.56%
2024/04/15	23	21.61	36.1	21.91	21.80	-13.1	665	-1.96%
2024/04/12	15	21.80	10	22.80	22.05	5	627	0.80%
2024/04/11	39.1	21.60	47	21.39	21.70	-8	575	-1.38%
2024/04/10	2	20.93	38	19.53	21.50	-36	476	-7.56%
2024/04/09	52	19.90	10.3	19.46	19.60	41.7	368	11.30%
2024/04/08	33	19.84	3	19.78	19.65	30	314	9.55%
2024/04/03	1	18.40	0	0.00	18.40	1	244	0.41%
2024/04/02	1	18.40	0	18.45	18.40	1	233	0.42%
2024/04/01	8.1	18.01	0.2	18.10	18.05	7.9	219	3.59%
2024/03/29	4	18.00	0	0.00	18.00	4	215	1.87%
2024/03/28	26	17.91	0	0.00	17.85	26	211	12.29%
2024/03/27	1	17.90	0	0.00	17.90	1	208	0.48%
2024/03/22	1.3	17.43	0	17.70	17.40	1.2	201	0.61%
2024/03/21	1.1	17.65	0	0.00	17.65	1.1	196	0.55%
2024/03/20	1	17.80	0.1	17.90	17.80	0.9	194	0.46%
2024/03/19	0	17.80	0.1	17.80	17.90	-0.1	194	-0.04%
2024/03/18	1.3	17.84	0	0.00	17.80	1.3	192	0.66%
2024/03/15	1	18.15	0	0.00	18.15	1	188	0.53%
2024/03/14	1.2	18.33	0	0.00	18.35	1.2	188	0.64%
2024/03/13	1.3	18.43	0.3	18.40	18.45	1	186	0.52%
2024/03/12	0	0.00	2	18.70	18.55	-2	182	-1.11%
2024/03/11	0.1	18.40	0	0.00	18.45	0.1	174	0.03%
2024/03/08	0.1	18.15	0	0.00	18.10	0.1	169	0.08%
2024/03/07	0.4	18.26	2	18.30	18.25	-1.6	167	-0.93%
2024/03/06	0	0.00	4	18.25	18.30	-4	169	-2.37%
2024/02/29	0	0.00	1.2	18.10	18.10	-1.2	166	-0.72%
2024/02/27	0	0.00	1.4	18.00	18.00	-1.4	167	-0.84%
2024/02/26	0	18.10	0	0.00	17.95	0	170	0.03%
2024/02/23	1	17.90	0	0.00	17.90	1	170	0.59%
2024/02/22	0	0.00	1	18.05	18.05	-1	171	-0.58%
2024/02/21	0	0.00	0.3	17.95	18.05	-0.3	174	-0.17%
2024/02/20	1.2	17.92	0	0.00	17.90	1.2	172	0.68%
2024/02/16	0.1	17.60	0	0.00	17.55	0.1	174	0.05%
2024/02/15	1	17.45	0.3	17.43	17.45	0.7	174	0.42%
2024/02/05	0	17.60	0	0.00	17.45	0	174	0.01%
2024/02/02	1	17.70	0	0.00	17.70	1	170	0.60%
2024/02/01	1.1	17.66	0	0.00	17.65	1.1	170	0.65%
2024/01/31	0	17.55	0	0.00	17.45	0	169	0.02%
2024/01/30	2	17.55	0	0.00	17.55	2	172	1.17%
2024/01/29	1	17.60	0	0.00	17.60	1	173	0.58%
2024/01/26	0	0.00	1.1	17.64	17.55	-1.1	172	-0.64%
2024/01/25	1.1	17.50	0.5	17.53	17.50	0.5	170	0.32%
2024/01/23	0	17.45	0	17.45	17.40	0	168	0.00%
2024/01/22	0	17.60	0	0.00	17.45	0	172	0.01%
2024/01/18	0.1	16.99	2	16.98	17.05	-1.9	170	-1.14%
2024/01/17	0	17.30	0	0.00	17.05	0	170	0.00%
2024/01/16	0.2	17.42	0	0.00	17.30	0.2	167	0.12%
2024/01/12	2	17.60	0.1	17.70	17.60	2	161	1.21%
2024/01/11	2	17.50	0	0.00	17.50	2	160	1.24%
2024/01/10	2	17.40	0.2	17.78	17.40	1.8	159	1.15%
2024/01/09	2	17.75	0.3	18.07	17.75	1.7	157	1.08%
2024/01/08	2	18.20	1	18.40	18.20	1	151	0.64%
2024/01/05	0	18.30	0	0.00	18.10	0	141	0.02%
2024/01/04	0	17.35	1	17.40	17.40	-1	120	-0.82%
2024/01/03	0.1	17.17	0	0.00	17.05	0.1	111	0.08%
2024/01/02	0	0.00	1	16.90	16.80	-1	107	-0.93%
2023/12/28	0.1	16.65	1	16.80	16.80	-0.9	108	-0.81%
2023/12/26	0	16.60	3	16.80	16.80	-3	107	-2.78%
2023/12/25	0.1	16.72	0	0.00	16.85	0.1	106	0.10%
2023/12/22	0.2	16.82	0	0.00	16.70	0.2	106	0.21%
2023/12/20	0.3	16.82	0	0.00	16.80	0.3	105	0.24%
2023/12/19	0.3	16.87	0	0.00	16.85	0.3	106	0.25%
2023/12/18	0	16.75	0	0.00	16.85	0	103	0.02%
2023/12/15	0	16.95	0	0.00	16.90	0	103	0.02%
2023/12/14	0.1	16.85	0	0.00	16.90	0.1	102	0.11%
2023/12/13	0	16.87	0	0.00	16.85	0	101	0.05%
2023/12/12	0.2	16.93	0	0.00	16.95	0.2	101	0.24%
2023/12/07	0	16.80	0	0.00	16.70	0	96	0.04%
2023/12/05	0	16.70	0	0.00	16.80	0	95	0.01%
2023/12/01	0	16.80	0	16.85	16.95	0	94	0.01%
2023/11/28	0	0.00	0.1	16.50	16.35	-0.1	85	-0.15%
2023/11/27	0	16.50	0	0.00	16.60	0	83	0.01%
2023/11/21	0	0.00	1	16.55	16.65	-1	71	-1.39%
2023/11/20	0	16.66	1	16.70	16.65	-1	69	-1.40%
2023/11/16	1	16.50	0	0.00	16.45	1	62	1.61%
2023/11/15	0	15.90	0.1	15.87	15.90	0	56	-0.09%
2023/11/14	0	15.85	0.3	15.95	15.80	-0.2	55	-0.41%
2023/11/13	0	15.80	0	0.00	15.95	0	55	0.08%
2023/11/10	0	15.90	0	0.00	15.80	0	54	0.06%
2023/11/09	0	15.90	0	0.00	15.95	0	54	0.06%
2023/11/08	0.1	15.90	0	0.00	15.90	0.1	54	0.23%
2023/11/06	0	0.00	0.2	15.45	15.40	-0.2	50	-0.39%
2023/11/03	0.3	15.20	0	0.00	15.20	0.3	49	0.61%
2023/11/02	0	15.25	7	15.20	15.15	-7	49	-14.03%
2023/11/01	0	0.00	1	15.30	15.25	-1	49	-2.00%
2023/10/31	0.1	15.25	0	0.00	15.20	0.1	49	0.10%
2023/10/30	0	15.00	0	0.00	15.10	0	49	0.07%
2023/10/27	0.1	15.01	1	15.00	15.00	-0.9	46	-2.03%
2023/10/26	0.1	15.09	1	15.10	15.00	-0.9	46	-1.96%
2023/10/24	0.2	15.10	0	0.00	14.95	0.2	46	0.34%
2023/10/23	0	15.00	0	0.00	15.00	0	46	0.10%
2023/10/18	0.2	14.99	0	15.10	14.95	0.2	48	0.31%
2023/10/17	0.3	15.10	0	0.00	15.00	0.3	49	0.67%
2023/10/12	0	15.05	0	0.00	15.05	0	52	0.06%
2023/10/06	0	15.15	0	0.00	15.05	0	53	0.04%
2023/10/05	0	15.03	0	0.00	15.05	0	56	0.06%
2023/10/04	0	15.00	0	0.00	14.95	0	55	0.05%
2023/10/03	0.1	14.93	0	0.00	15.00	0.1	55	0.18%
2023/10/02	0	14.75	0	0.00	14.85	0	54	0.07%
2023/09/28	0.1	14.75	0	0.00	14.75	0.1	55	0.09%
2023/09/27	0	14.85	0	14.90	14.75	0	55	-0.05%
2023/09/26	0	0.00	0.1	14.75	14.75	-0.1	55	-0.09%
2023/09/25	0	14.79	0.3	14.80	14.70	-0.2	55	-0.44%
2023/09/22	0	14.70	0.2	14.70	14.70	-0.1	56	-0.21%
2023/09/21	0.1	14.66	0	0.00	14.60	0.1	55	0.26%
2023/09/20	0	14.75	0	0.00	14.70	0	57	0.03%
2023/09/19	0.4	14.78	0.1	14.80	14.70	0.3	65	0.50%
2023/09/18	0.2	14.88	0	0.00	14.75	0.2	71	0.22%
2023/09/15	0.1	14.95	0	0.00	14.95	0.1	73	0.08%
2023/09/14	0.1	14.80	0	0.00	14.85	0.1	73	0.10%
2023/09/13	0	14.75	0	0.00	14.65	0	77	0.04%
2023/09/12	0.2	14.69	0	0.00	14.60	0.2	78	0.22%
2023/09/11	0	14.65	0	0.00	14.60	0	80	0.05%
2023/09/08	0.1	14.61	0	0.00	14.50	0.1	84	0.07%
2023/09/07	1.5	14.59	0	0.00	14.55	1.5	84	1.73%
2023/09/06	0.2	14.75	1	14.60	14.65	-0.8	85	-0.97%
2023/09/05	1.2	14.72	0	0.00	14.65	1.2	85	1.43%
2023/09/04	0.2	14.82	0	0.00	14.75	0.2	86	0.28%
2023/09/01	0.2	14.84	0	0.00	14.70	0.2	86	0.28%
2023/08/31	0	14.90	0	0.00	14.65	0	86	0.04%
2023/08/30	0.4	14.72	0	0.00	14.60	0.4	88	0.40%
2023/08/29	0.1	14.84	0	0.00	14.65	0.1	88	0.06%
2023/08/28	0.2	14.75	0	0.00	14.55	0.2	88	0.19%
2023/08/25	1.2	14.72	0	0.00	14.70	1.2	88	1.34%
2023/08/22	0	14.90	0	0.00	14.75	0	89	0.02%
2023/08/21	0.2	14.85	0	0.00	14.80	0.2	89	0.17%
2023/08/18	0.2	14.97	0	0.00	14.85	0.2	89	0.20%
2023/08/17	0.4	14.90	0	0.00	14.85	0.4	89	0.43%
2023/08/16	0.1	14.91	0.1	14.90	14.85	0.1	89	0.09%
2023/08/15	0.2	14.93	0	0.00	14.95	0.2	89	0.21%
2023/08/14	0.2	14.98	0	0.00	14.80	0.2	90	0.20%
2023/08/11	2.2	15.05	0	0.00	15.00	2.2	91	2.43%
2023/08/10	0.2	15.18	0	0.00	15.00	0.2	91	0.23%
2023/08/09	0.1	15.15	0	0.00	15.05	0.1	91	0.13%
2023/08/08	0.1	15.15	0.1	15.20	15.05	0	92	-0.05%
2023/08/07	0	15.15	0	0.00	15.10	0	92	0.01%
2023/08/04	0.1	15.14	0	0.00	15.05	0.1	92	0.11%
2023/08/02	0.2	15.18	0.7	15.20	15.05	-0.4	93	-0.44%
2023/08/01	1.6	15.11	0.3	15.26	15.05	1.3	93	1.39%
2023/07/31	0.1	15.24	0	0.00	15.15	0.1	93	0.14%
2023/07/28	0.1	15.40	0	0.00	15.20	0.1	92	0.14%
2023/07/27	0.3	15.22	0	0.00	15.15	0.3	93	0.27%
2023/07/26	0.4	15.17	0	0.00	15.10	0.4	93	0.37%
2023/07/25	2	15.15	0	0.00	15.10	2	93	2.18%
2023/07/24	4.2	15.08	0	0.00	15.05	4.2	93	4.50%
2023/07/21	1	15.30	1	15.30	15.25	0	91	0.02%
2023/07/20	0.1	15.15	0	0.00	15.10	0.1	91	0.09%
2023/07/19	0.2	15.20	0	0.00	15.05	0.2	90	0.18%
2023/07/18	1.3	15.14	0	0.00	15.20	1.3	90	1.48%
2023/07/17	0.2	15.48	0	0.00	15.30	0.2	89	0.18%
2023/07/14	1.1	15.60	10	15.50	15.55	-8.9	87	-10.15%
2023/07/13	0.1	15.60	0	0.00	15.50	0.1	87	0.06%
2023/07/12	1.2	15.70	0.1	15.90	15.50	1.1	87	1.22%
2023/07/11	0.1	16.00	0	0.00	15.80	0.1	84	0.15%
2023/07/10	0.1	16.16	0	0.00	16.10	0.1	82	0.14%
2023/07/07	0	16.25	0	0.00	16.15	0	82	0.01%
2023/07/06	1.2	16.12	0	0.00	16.25	1.2	82	1.41%
2023/07/05	0.1	16.35	0	0.00	16.25	0.1	80	0.17%
2023/07/04	0	16.21	0	0.00	16.20	0	80	0.06%
2023/07/03	1.4	16.38	0	0.00	16.35	1.4	80	1.74%
2023/06/30	0.1	16.42	0.1	16.45	16.30	0	79	0.01%
2023/06/29	0.1	16.41	0	0.00	16.35	0.1	78	0.09%
2023/06/28	0.1	16.53	0	0.00	16.45	0.1	78	0.09%
2023/06/27	10.1	16.95	0	0.00	16.60	10.1	76	13.12%
2023/06/26	1.2	16.75	6	16.82	16.75	-4.9	68	-7.09%
2023/06/21	0	16.05	0	0.00	16.20	0	62	0.05%
2023/06/20	0	16.40	0.2	16.16	16.10	-0.2	60	-0.28%
2023/06/19	0.2	16.80	0	0.00	16.20	0.2	60	0.30%
2023/06/16	0.1	16.25	0	0.00	16.30	0.1	56	0.12%
2023/06/15	0.2	16.17	0	0.00	16.20	0.2	55	0.31%
2023/06/13	0	0.00	1	16.20	16.00	-1	50	-2.00%
2023/06/12	0.8	15.85	0	0.00	16.10	0.8	49	1.52%
2023/06/09	0.1	16.00	0	0.00	15.80	0.1	47	0.10%
2023/06/08	0.1	15.99	1	15.85	15.80	-0.9	47	-1.97%
2023/06/07	0.3	15.91	0	0.00	15.80	0.3	47	0.64%
2023/06/06	0.1	15.95	0	0.00	15.85	0.1	46	0.11%
2023/06/05	0.2	15.92	0	0.00	15.85	0.2	47	0.43%
2023/06/02	0.5	15.80	0	0.00	15.80	0.5	47	1.05%
2023/06/01	0.2	15.75	0	0.00	15.65	0.2	46	0.41%
2023/05/31	1.1	15.70	0	0.00	15.65	1.1	47	2.23%
2023/05/30	0.6	15.77	0	0.00	15.70	0.6	47	1.22%
2023/05/29	0.1	15.80	0	0.00	15.70	0.1	47	0.21%
2023/05/26	0.2	15.80	0	0.00	15.65	0.2	49	0.30%
2023/05/25	0.2	15.85	0	0.00	15.80	0.2	49	0.49%
2023/05/24	0.1	15.85	0	0.00	15.75	0.1	49	0.20%
2023/05/23	0.2	15.83	6	15.75	15.75	-5.8	49	-11.78%
2023/05/22	0.4	15.79	0	0.00	15.80	0.4	52	0.74%
2023/05/19	0.2	15.70	0	0.00	15.70	0.2	52	0.31%
2023/05/18	0.2	15.89	0	0.00	15.75	0.2	51	0.40%
2023/05/17	0.4	15.89	0	0.00	15.80	0.4	50	0.82%
2023/05/15	0.1	15.56	0	0.00	15.45	0.1	48	0.30%
2023/05/12	0.3	15.45	0	0.00	15.60	0.3	48	0.55%
2023/05/11	0.2	15.67	0.4	15.85	15.45	-0.2	48	-0.35%
2023/05/10	0.2	15.73	0.1	15.85	15.70	0	48	0.07%
2023/05/09	0.2	15.73	0	0.00	15.75	0.2	48	0.35%
2023/05/08	0	15.65	0.1	15.65	15.60	-0.1	47	-0.13%
2023/05/05	0.2	15.65	1	15.65	15.55	-0.8	47	-1.76%
2023/05/04	0	0.00	0.3	15.70	15.65	-0.3	47	-0.63%
2023/05/03	0.2	15.49	1.1	15.50	15.50	-0.9	48	-1.87%
2023/05/02	0.2	15.47	4	15.35	15.30	-3.8	47	-8.04%
2023/04/27	0.1	15.20	0	0.00	15.15	0.1	47	0.28%
2023/04/25	0.5	15.20	0	0.00	15.05	0.5	47	1.02%
2023/04/24	0.3	15.28	0	0.00	15.15	0.3	47	0.63%
2023/04/21	0	15.25	0.1	15.40	15.15	-0.1	46	-0.21%
2023/04/20	0.2	15.38	0	0.00	15.25	0.2	46	0.48%
2023/04/19	0.1	15.49	0	0.00	15.30	0.1	46	0.13%
2023/04/18	0.4	15.39	0	0.00	15.25	0.4	46	0.80%
2023/04/17	2.4	15.25	0	0.00	15.20	2.4	46	5.07%
2023/04/14	0.1	15.45	0	0.00	15.30	0.1	45	0.11%
2023/04/13	0	15.35	0	0.00	15.25	0	45	0.08%
2023/04/12	0.1	15.30	0	0.00	15.25	0.1	45	0.11%
2023/04/11	0.2	15.36	0	0.00	15.20	0.2	45	0.37%
2023/04/10	0	0.00	0.1	15.30	15.25	-0.1	45	-0.22%
2023/04/07	0	0.00	0.2	15.25	15.10	-0.2	45	-0.44%
2023/04/06	0.1	15.20	0	0.00	15.15	0.1	44	0.24%
2023/03/30	0.3	15.06	0.1	15.10	14.95	0.2	44	0.55%
2023/03/29	0.1	15.17	0.1	15.00	14.95	0	44	0.08%
2023/03/28	0	15.12	0	0.00	15.00	0	44	0.06%
2023/03/24	0	15.15	0	0.00	15.05	0	43	0.10%
2023/03/23	0.2	15.09	0	15.15	14.95	0.2	43	0.36%
2023/03/21	1	14.90	0	0.00	14.85	1	41	2.38%
2023/03/20	0.4	15.01	0	0.00	14.85	0.4	41	0.99%
2023/03/17	0.2	15.13	0	0.00	15.00	0.2	41	0.51%
2023/03/16	0.1	15.09	0.1	15.40	15.00	0	41	0.06%
2023/03/15	0.1	15.70	0	0.00	15.55	0.1	40	0.16%
2023/03/14	0.5	15.68	0	0.00	15.55	0.5	40	1.11%
2023/03/13	0.1	15.98	0	0.00	15.90	0.1	43	0.30%
2023/03/10	0.1	16.13	0	0.00	16.00	0.1	43	0.12%
2023/03/09	0.1	15.36	0	16.15	16.10	0.1	43	0.19%
2023/03/08	0.1	16.05	0.2	16.15	15.95	-0.1	43	-0.23%
2023/03/07	0.1	15.85	0	0.00	16.00	0.1	42	0.17%
2023/03/06	0.3	15.81	0	0.00	15.65	0.3	40	0.85%
2023/03/03	0.1	15.74	0	0.00	15.60	0.1	40	0.33%
2023/03/02	1	15.65	0	0.00	15.60	1	40	2.54%
2023/03/01	2.2	15.72	0.2	16.00	15.70	2	40	5.03%
2023/02/24	0	0.00	1	15.80	15.80	-1	39	-2.53%
2023/02/23	0.7	15.49	0	0.00	15.40	0.7	37	1.87%
2023/02/22	0	15.45	1	15.25	15.35	-1	37	-2.62%
2023/02/21	0.7	15.35	0	0.00	15.35	0.7	37	1.74%
2023/02/20	0.4	15.33	2	14.98	15.30	-1.6	37	-4.42%
2023/02/17	0	0.00	0	14.90	14.85	0	33	-0.08%
2023/02/16	0.8	14.85	0	0.00	14.80	0.8	34	2.26%
2023/02/15	0.1	14.80	23	14.64	14.80	-22.9	33	-67.53%
2023/02/14	0.3	14.81	0	0.00	14.75	0.3	33	0.85%
2023/02/13	0.1	14.82	0	0.00	14.70	0.1	33	0.25%
2023/02/10	0	0.00	2	14.85	14.80	-2	33	-5.89%
2023/02/09	0	15.00	1	14.80	14.85	-1	34	-2.86%
2023/02/08	0.4	14.90	0	0.00	14.80	0.4	33	1.14%
2023/02/07	0.1	14.93	0	0.00	14.75	0.1	33	0.16%
2023/02/06	0.2	14.90	0	0.00	14.75	0.2	33	0.60%
2023/02/03	0.1	14.80	1	14.65	14.70	-0.9	33	-2.72%
2023/02/02	0.2	14.82	0	0.00	14.65	0.2	32	0.47%
2023/02/01	0.1	14.79	1	14.70	14.65	-0.9	32	-2.88%
2023/01/31	0.1	14.73	0	0.00	14.55	0.1	31	0.30%
2023/01/30	0.1	14.66	0	0.00	14.60	0.1	31	0.29%
2023/01/17	0.1	14.64	0	0.00	14.55	0.1	31	0.32%
2023/01/16	0	14.60	0	0.00	14.50	0	31	0.11%
2023/01/13	0	14.62	0.3	14.65	14.50	-0.3	32	-0.87%
2023/01/12	0	14.60	0	0.00	14.55	0	32	0.08%
2023/01/11	0	14.70	0	0.00	14.55	0	31	0.09%
2023/01/10	0	14.75	0	0.00	14.70	0	31	0.07%
2023/01/09	0.1	14.79	0.1	14.70	14.70	0	32	-0.02%
2023/01/06	0.1	14.63	0	0.00	14.55	0.1	32	0.19%
2023/01/05	0.1	14.81	0	0.00	14.65	0.1	34	0.28%
2023/01/04	0.1	14.81	0	0.00	14.75	0.1	34	0.35%
2023/01/03	0.1	14.75	0	0.00	14.70	0.1	35	0.28%
2022/12/30	0.1	14.70	0	0.00	14.70	0.1	36	0.29%
2022/12/29	0.4	14.79	0	0.00	14.80	0.4	36	1.03%
2022/12/26	0.2	14.52	0	0.00	14.75	0.2	36	0.45%
2022/12/23	0	14.48	0	0.00	14.35	0	36	0.05%
2022/12/22	0	14.40	0	0.00	14.35	0	37	0.13%
2022/12/21	0.1	14.40	0	0.00	14.35	0.1	38	0.31%
2022/12/20	0.1	14.40	0	0.00	14.40	0.1	39	0.13%
2022/12/19	0.2	14.52	0	0.00	14.35	0.2	40	0.55%
2022/12/16	0.2	14.63	0	14.70	14.45	0.1	40	0.37%
2022/12/15	0	14.65	0	0.00	14.55	0	40	0.08%
2022/12/14	0.2	14.55	0	0.00	14.55	0.2	40	0.37%
2022/12/13	0	0.00	1	14.50	14.40	-1	40	-2.47%
2022/12/12	0	14.58	0	0.00	14.35	0	41	0.09%
2022/12/09	1	14.50	0	0.00	14.40	1	41	2.45%
2022/12/08	0.2	14.66	0	0.00	14.45	0.2	43	0.36%
2022/12/07	0.1	14.83	0	0.00	14.55	0.1	43	0.19%
2022/12/06	0	0.00	2	14.85	14.90	-2	43	-4.59%
2022/12/05	0.3	14.56	0.4	14.80	14.80	-0.1	43	-0.12%
2022/12/02	0.1	14.90	0	0.00	14.60	0.1	40	0.12%
2022/12/01	0.2	14.73	0	0.00	14.65	0.2	40	0.46%
2022/11/30	0.1	14.60	0	0.00	14.60	0.1	39	0.25%
2022/11/25	0.1	14.50	0.1	14.60	14.55	0	41	0.11%
2022/11/23	0	14.30	0	0.00	14.35	0	42	0.05%
2022/11/22	0.1	14.25	0	0.00	14.20	0.1	42	0.33%
2022/11/21	0.3	14.32	0	0.00	14.30	0.3	44	0.73%
2022/11/18	0.1	14.30	0	0.00	14.25	0.1	44	0.22%
2022/11/17	0.1	14.31	0	0.00	14.30	0.1	44	0.18%
2022/11/15	0.2	14.38	0	0.00	14.35	0.2	44	0.39%
2022/11/11	0.1	14.42	0.4	14.45	14.35	-0.3	45	-0.65%
2022/11/09	0.1	14.45	0	0.00	14.35	0.1	45	0.11%
2022/11/08	0.2	14.35	0	14.40	14.35	0.2	45	0.50%
2022/11/07	0.1	14.37	0	0.00	14.30	0.1	46	0.14%
2022/11/04	0.2	14.32	0	0.00	14.30	0.2	46	0.53%
2022/11/03	0.1	14.25	0	0.00	14.25	0.1	46	0.22%
2022/11/02	1	14.20	0.1	14.50	14.25	1	46	2.06%
2022/10/28	1.1	14.20	0.2	14.25	14.25	0.9	46	1.85%
2022/10/26	0.1	14.17	0	0.00	14.25	0.1	46	0.13%
2022/10/25	0.1	14.25	0	0.00	14.20	0.1	45	0.13%
2022/10/24	0.1	14.15	0	0.00	14.15	0.1	45	0.11%
2022/10/20	0.2	14.16	0	0.00	14.30	0.2	45	0.47%
2022/10/19	0	14.35	0	0.00	14.35	0	45	0.09%
2022/10/17	0	14.15	0	0.00	14.20	0	46	0.05%
2022/10/14	0	14.45	0	0.00	14.35	0	45	0.08%
2022/10/13	1.1	14.18	0	0.00	14.20	1.1	46	2.49%
2022/10/12	0.3	14.45	0	0.00	14.35	0.3	44	0.69%
2022/10/11	0.2	14.51	0	0.00	14.35	0.2	44	0.37%
2022/10/07	0	14.65	0	0.00	14.60	0	44	0.04%
2022/10/06	0	14.70	0	0.00	14.60	0	44	0.02%
2022/10/05	0.2	14.80	0	0.00	14.65	0.2	45	0.44%
2022/09/30	0	14.80	0.1	14.80	14.85	-0.1	46	-0.28%
2022/09/29	0.2	14.74	0	0.00	14.85	0.2	46	0.40%
2022/09/28	11.1	14.69	0.5	14.80	14.70	10.6	46	22.82%
2022/09/26	1.1	15.04	0	0.00	14.95	1.1	46	2.43%
2022/09/20	0.2	15.41	0	0.00	15.45	0.2	52	0.45%
2022/09/19	0.1	15.45	0	0.00	15.40	0.1	53	0.09%
2022/09/16	0.2	15.68	0.1	15.55	15.60	0.1	53	0.09%
2022/09/14	0	15.25	0	0.00	15.15	0	54	0.01%
2022/09/13	0	15.30	0	0.00	15.20	0	55	0.06%
2022/09/07	0.3	15.39	0	0.00	15.20	0.3	63	0.40%
2022/09/05	0.1	15.55	0	0.00	15.40	0.1	64	0.08%
2022/09/02	0.7	15.71	0	0.00	15.55	0.7	65	1.06%
2022/09/01	0.1	15.65	0	0.00	15.60	0.1	64	0.15%
2022/08/31	0.3	15.75	0	0.00	15.65	0.3	64	0.47%
2022/08/30	0.4	15.66	0	0.00	15.50	0.4	63	0.63%
2022/08/29	0.2	15.22	0	0.00	15.10	0.2	62	0.32%
2022/08/25	0.1	15.05	0	0.00	15.00	0.1	61	0.16%
2022/08/23	0	0.00	0.1	15.05	14.95	-0.1	62	-0.14%
2022/08/22	0.1	15.00	0	0.00	15.00	0.1	62	0.11%
2022/08/19	0.2	15.02	0	0.00	15.00	0.2	62	0.31%
2022/08/18	0.5	14.99	0	0.00	15.00	0.5	61	0.79%
2022/08/12	1.2	14.87	0	0.00	15.00	1.2	62	1.83%
2022/08/11	0.1	15.05	0	0.00	15.00	0.1	63	0.16%
2022/08/10	0.1	14.92	0	0.00	14.95	0.1	65	0.12%
2022/08/08	0	14.90	0	0.00	15.00	0	68	0.05%
2022/08/05	2	14.85	0	0.00	14.95	2	72	2.75%
2022/08/02	0	14.95	0	0.00	15.00	0	85	0.01%
2022/07/29	0	15.05	0	0.00	15.00	0	95	0.02%
2022/07/28	1	15.00	0	0.00	15.00	1	97	1.04%
2022/07/25	1.1	15.00	0	0.00	14.95	1.1	106	0.99%
2022/07/19	0	14.95	0	0.00	15.00	0	111	0.03%
2022/07/18	0.2	15.05	0	0.00	14.75	0.2	112	0.15%
2022/07/15	0.1	14.95	0	0.00	15.00	0.1	112	0.07%
2022/07/13	1.2	14.53	0	0.00	14.65	1.2	115	1.04%
2022/07/07	0.2	14.78	0	0.00	15.05	0.2	122	0.18%
2022/07/06	1	14.75	0	0.00	14.80	1	124	0.83%
2022/07/05	0.1	15.10	0	0.00	15.00	0.1	128	0.04%
2022/07/04	0.1	14.65	0.1	14.60	14.85	0	132	-0.03%
2022/07/01	1.9	14.50	1	14.15	14.40	0.9	135	0.70%
2022/06/30	0.3	15.05	0	0.00	14.95	0.3	132	0.22%
2022/06/29	0.1	15.20	0	0.00	15.00	0.1	136	0.04%
2022/06/27	0	0.00	0.2	15.20	15.25	-0.2	138	-0.14%
2022/06/24	0	15.10	0.2	15.05	15.00	-0.1	140	-0.09%
2022/06/23	0	15.05	0	0.00	14.95	0	142	0.02%
2022/06/22	0.2	15.24	0.2	15.10	15.00	0	141	-0.02%
2022/06/21	1.1	15.16	0	0.00	15.05	1.1	143	0.77%
2022/06/20	0	15.45	1.1	15.37	15.35	-1.1	145	-0.75%
2022/06/17	0	15.52	0.4	15.53	15.40	-0.4	144	-0.25%
2022/06/16	1.3	15.82	0	0.00	15.60	1.3	145	0.91%
2022/06/14	0.2	15.44	1	15.30	15.20	-0.8	149	-0.56%
2022/06/13	2	15.55	0	0.00	15.55	2	156	1.25%
2022/06/10	0	0.00	1	15.70	15.75	-1	178	-0.56%
2022/06/09	0.3	15.84	0.5	15.85	15.75	-0.2	179	-0.09%
2022/06/08	0.1	15.85	0	0.00	15.75	0.1	179	0.08%
2022/06/07	1	15.65	0	0.00	15.65	1	180	0.55%
2022/06/06	0.3	15.76	0.6	15.75	15.75	-0.3	183	-0.16%
2022/06/02	0.1	15.75	0	0.00	15.70	0.1	191	0.06%
2022/06/01	0	15.75	0	0.00	15.65	0	197	0.02%
2022/05/31	0.2	15.86	0	0.00	15.55	0.2	199	0.08%
2022/05/30	1.1	15.91	0.5	16.00	15.85	0.6	201	0.29%
2022/05/27	0	15.95	0	0.00	15.95	0	202	0.02%
2022/05/26	1.3	15.97	0	0.00	15.95	1.3	204	0.63%
2022/05/25	0	16.00	0	0.00	15.95	0	206	0.02%
2022/05/24	0.1	16.00	0	0.00	16.00	0.1	210	0.02%
2022/05/23	0.2	16.05	0	0.00	16.00	0.2	211	0.09%
2022/05/20	1.2	15.96	0	0.00	16.00	1.2	214	0.54%
2022/05/19	0	15.74	0	0.00	16.00	0	215	0.02%
2022/05/18	0.1	15.30	1	15.30	15.50	-0.9	214	-0.41%
2022/05/17	0.2	15.09	0	0.00	15.00	0.2	214	0.09%
2022/05/16	1.4	14.62	1	14.75	14.90	0.4	215	0.18%
2022/05/13	1.3	14.63	6.5	14.80	15.00	-5.2	214	-2.42%
2022/05/12	13.8	14.86	2	15.03	14.75	11.8	212	5.55%
2022/05/11	0	15.25	0.5	15.20	15.10	-0.5	206	-0.23%
2022/05/10	12.5	15.16	14	15.12	15.20	-1.5	206	-0.71%
2022/05/09	8.5	15.48	1.2	15.60	15.45	7.3	201	3.63%
2022/05/06	2.4	15.73	1	15.80	15.65	1.4	197	0.71%
2022/05/05	2.1	15.90	1	16.00	16.00	1.1	192	0.57%
2022/05/04	6.7	15.89	1	16.05	15.90	5.7	191	2.95%
2022/05/03	0.2	16.12	0	0.00	16.10	0.2	187	0.09%
2022/04/29	1.2	16.12	1	16.20	16.10	0.2	189	0.10%
2022/04/28	0.2	16.21	0	0.00	16.15	0.2	190	0.12%
2022/04/27	1.4	16.06	0	0.00	16.15	1.4	190	0.74%
2022/04/26	0.1	16.30	18	16.33	16.25	-17.9	189	-9.40%
2022/04/25	3.4	16.24	1	16.30	16.20	2.4	188	1.29%
2022/04/22	1	16.35	1	16.30	16.35	0	187	0.00%
2022/04/21	0.1	16.45	0	0.00	16.35	0.1	188	0.07%
2022/04/20	0.3	16.37	3	16.35	16.35	-2.7	188	-1.42%
2022/04/19	0.4	16.39	0	0.00	16.30	0.4	189	0.22%
2022/04/18	0.5	16.43	0	0.00	16.30	0.5	187	0.26%
2022/04/15	0.3	16.46	0	0.00	16.40	0.3	187	0.18%
2022/04/14	0.2	16.50	1	16.45	16.45	-0.8	187	-0.43%
2022/04/13	0.1	16.55	1	16.45	16.45	-0.9	188	-0.45%
2022/04/12	0.5	16.56	3	16.45	16.45	-2.5	184	-1.33%
2022/04/11	5.6	16.41	12.5	16.42	16.45	-6.9	183	-3.78%
2022/04/08	2.7	16.39	1	16.45	16.45	1.7	181	0.93%
2022/04/07	1.6	16.46	0	0.00	16.50	1.6	178	0.91%
2022/04/06	2.2	16.51	0	16.65	16.60	2.2	175	1.25%
2022/04/01	0.2	16.73	54	16.65	16.65	-53.8	174	-30.90%
2022/03/31	0	16.75	0	0.00	16.65	0	171	0.02%
2022/03/30	0.9	16.78	1	16.70	16.70	-0.1	170	-0.09%
2022/03/29	0.2	16.76	1	16.65	16.70	-0.8	169	-0.46%
2022/03/28	0.3	16.73	1	16.65	16.70	-0.7	168	-0.43%
2022/03/25	0.4	16.80	0	0.00	16.65	0.4	167	0.22%
2022/03/24	1.3	16.73	0	0.00	16.70	1.3	168	0.79%
2022/03/23	0.3	16.91	7	16.80	16.80	-6.7	166	-4.05%
2022/03/22	1.6	16.75	2	16.70	16.70	-0.4	165	-0.25%
2022/03/21	0.2	16.84	0	0.00	16.75	0.2	163	0.09%
2022/03/18	1.3	16.75	1	16.70	16.75	0.3	163	0.15%
2022/03/17	2.2	16.69	0	0.00	16.80	2.2	162	1.36%
2022/03/16	2.9	16.68	0	0.00	16.65	2.9	160	1.83%
2022/03/15	5.7	16.78	0.6	16.85	16.90	5.1	154	3.27%
2022/03/14	0	0.00	1	17.75	17.80	-1	133	-0.75%
2022/03/11	0.1	17.95	0	0.00	17.80	0.1	133	0.04%
2022/03/09	1.2	17.53	0	0.00	17.60	1.2	135	0.87%
2022/03/08	2.3	17.56	0.3	17.80	17.50	2	133	1.49%
2022/03/07	1.3	17.86	8	17.85	17.80	-6.7	126	-5.31%
2022/03/04	0.6	17.97	0	0.00	17.95	0.6	122	0.51%
2022/03/03	1.2	17.92	0	0.00	17.90	1.2	124	0.92%
2022/03/02	1	17.95	0	0.00	18.00	1	124	0.82%
2022/03/01	3.1	17.95	0	0.00	18.00	3.1	125	2.49%
2022/02/25	2.2	17.91	0	0.00	17.90	2.2	127	1.69%
2022/02/24	3.2	17.99	0	0.00	17.95	3.2	129	2.51%
2022/02/23	2.1	18.05	0	0.00	18.05	2.1	127	1.63%
2022/02/22	1.2	18.10	0	0.00	18.05	1.2	128	0.96%
2022/02/18	0.1	18.20	0	0.00	18.15	0.1	131	0.08%
2022/02/17	0.1	18.15	0	0.00	18.20	0.1	140	0.04%
2022/02/14	0.1	18.22	0	0.00	18.15	0.1	145	0.07%
2022/02/11	0	18.35	0	0.00	18.15	0	146	0.01%
2022/02/10	0.5	18.30	0.1	18.35	18.20	0.5	150	0.30%
2022/02/09	0.2	18.32	0	0.00	18.25	0.2	152	0.12%
2022/02/08	0	18.25	0	0.00	18.25	0	153	0.02%
2022/01/26	0.1	18.10	1	18.00	18.00	-0.9	155	-0.58%
2022/01/25	1.4	18.02	1	17.95	17.95	0.4	157	0.24%
2022/01/24	1.4	18.05	0	0.00	18.05	1.4	156	0.90%
2022/01/21	0.2	18.15	0	0.00	18.10	0.2	154	0.16%
2022/01/19	0.1	18.27	0	0.00	18.10	0.1	154	0.06%
2022/01/17	0.2	18.24	0	0.00	18.15	0.2	155	0.12%
2022/01/14	0.1	18.25	0	0.00	18.15	0.1	154	0.07%
2022/01/13	0	18.30	0	0.00	18.20	0	153	0.02%
2022/01/12	0.1	18.25	0	0.00	18.25	0.1	153	0.03%
2022/01/10	0.1	18.30	0	0.00	18.20	0.1	154	0.06%
2022/01/07	0.2	18.39	0	0.00	18.20	0.2	154	0.13%
2022/01/06	0.4	18.44	1	18.35	18.30	-0.7	153	-0.42%
2022/01/05	0	18.50	0	0.00	18.35	0	154	0.03%
2022/01/04	0.3	18.55	0	0.00	18.35	0.3	155	0.17%
2022/01/03	0.3	18.52	0	0.00	18.45	0.3	155	0.22%
2021/12/30	0	18.60	0	0.00	18.45	0	155	0.02%
2021/12/29	0.1	18.40	0	0.00	18.35	0.1	155	0.09%
2021/12/28	0.2	18.40	2	18.30	18.25	-1.8	158	-1.13%
2021/12/27	0.1	18.40	0	0.00	18.30	0.1	161	0.04%
2021/12/24	1.1	18.26	0	0.00	18.20	1.1	164	0.68%
2021/12/23	0.3	18.30	0	0.00	18.20	0.3	166	0.15%
2021/12/22	0.1	18.30	0.5	18.30	18.25	-0.4	167	-0.22%
2021/12/21	1	18.20	0.5	18.25	18.20	0.5	168	0.30%
2021/12/20	0.3	18.30	0	0.00	18.15	0.3	169	0.15%
2021/12/17	2.2	18.26	0	0.00	18.20	2.2	169	1.28%
2021/12/16	0.1	18.39	0	0.00	18.20	0.1	171	0.07%
2021/12/15	0.1	18.40	0	0.00	18.20	0.1	175	0.03%
2021/12/14	0.2	18.42	13	18.25	18.25	-12.8	175	-7.30%
2021/12/13	3.1	18.36	0	0.00	18.35	3.1	174	1.80%
2021/12/08	1	18.25	0	0.00	18.25	1	172	0.60%
2021/12/06	0	18.37	0	0.00	18.25	0	174	0.02%
2021/12/03	6.1	18.23	0.2	18.45	18.25	5.9	175	3.35%
2021/12/01	0.1	18.50	0	0.00	18.35	0.1	179	0.07%
2021/11/29	0.2	18.22	5	18.16	18.20	-4.8	183	-2.60%
2021/11/26	1.1	18.31	0	0.00	18.30	1.1	183	0.60%
2021/11/25	0.1	18.50	0	0.00	18.40	0.1	182	0.05%
2021/11/24	0	18.55	0	0.00	18.45	0	182	0.02%
2021/11/23	28	18.56	0	0.00	18.50	28	182	15.36%
2021/11/19	1	18.60	0	0.00	18.80	1	178	0.56%
2021/11/18	0	18.80	0	0.00	18.80	0	178	0.02%
2021/11/17	1	18.65	1	18.95	18.90	0	177	0.02%
2021/11/16	0	0.00	28	18.76	18.75	-28	174	-16.07%
2021/11/12	0.1	18.46	0	0.00	18.40	0.1	169	0.05%
2021/11/10	0.2	18.40	0	0.00	18.35	0.2	180	0.08%
2021/11/09	0.1	18.45	0	0.00	18.40	0.1	191	0.03%
2021/11/05	0.2	18.66	0	0.00	18.45	0.2	215	0.07%
2021/11/04	0	0.00	6	18.45	18.45	-6	235	-2.55%
2021/11/02	3.2	18.35	0	0.00	18.30	3.2	255	1.24%
2021/11/01	0.1	18.55	0	0.00	18.35	0.1	258	0.02%
2021/10/28	0.1	18.45	0	0.00	18.45	0.1	273	0.02%
2021/10/27	0.1	18.50	1	18.50	18.55	-0.9	289	-0.30%
2021/10/19	0	0.00	2	18.15	18.25	-2	397	-0.50%
2021/10/18	0	18.25	0	0.00	18.15	0	405	0.00%
2021/10/15	0.1	18.20	0	0.00	18.15	0.1	425	0.02%
2021/10/14	0	18.10	0	0.00	18.20	0	447	0.01%
2021/10/13	0	18.20	0	0.00	18.15	0	485	0.01%
2021/10/12	0.1	18.20	0	0.00	18.10	0.1	488	0.02%
2021/10/06	2.1	18.00	0	0.00	18.00	2.1	504	0.41%
2021/10/05	0.2	18.15	0	0.00	18.05	0.2	510	0.04%
2021/10/04	0.1	18.16	0	0.00	18.10	0.1	514	0.02%
2021/10/01	1.1	18.21	0	0.00	18.20	1.1	526	0.20%
2021/09/30	0.1	18.37	0	0.00	18.45	0.1	533	0.02%
2021/09/29	1	18.30	0	0.00	18.30	1	538	0.19%
2021/09/28	0.2	18.41	0	0.00	18.40	0.2	546	0.04%
2021/09/24	0	18.25	0	0.00	18.20	0	557	0.01%
2021/09/23	0.2	18.23	0	0.00	18.15	0.2	559	0.03%
2021/09/22	0.3	18.28	0	0.00	18.15	0.3	565	0.04%
2021/09/17	0.1	18.40	0	0.00	18.35	0.1	566	0.02%
2021/09/16	0.2	18.45	0	0.00	18.30	0.2	570	0.04%
2021/09/15	0	18.55	0	0.00	18.40	0	577	0.01%
2021/09/14	1.1	18.55	0	0.00	18.55	1.1	581	0.18%
2021/09/13	2.1	18.40	0	0.00	18.45	2.1	585	0.36%
2021/09/08	2.2	18.24	0	0.00	18.15	2.2	602	0.36%
2021/09/07	3.1	18.39	0	0.00	18.50	3.1	606	0.51%
2021/09/06	0	18.60	0	0.00	18.65	0	622	0.00%
2021/08/31	0	18.40	0	0.00	18.45	0	632	0.01%
2021/08/30	0	18.35	0	0.00	18.30	0	642	0.00%
2021/08/26	0	18.10	0	0.00	18.15	0	649	0.00%
2021/08/24	0.2	18.20	0	0.00	18.05	0.2	662	0.03%
2021/08/23	1.1	18.20	0.6	18.25	18.20	0.5	670	0.08%
2021/08/20	3.1	17.80	0	0.00	17.90	3.1	679	0.45%
2021/08/19	0.2	18.10	0	0.00	17.85	0.2	688	0.02%
2021/08/17	0.1	18.15	0.8	18.00	18.05	-0.7	692	-0.11%
2021/08/16	5.2	17.85	0	0.00	17.95	5.2	694	0.75%
2021/08/13	2.3	18.11	0	0.00	18.05	2.3	693	0.34%
2021/08/12	0.1	18.58	0.6	18.55	18.55	-0.5	688	-0.07%
2021/08/11	2.4	18.80	0	0.00	18.70	2.4	689	0.34%
2021/08/09	0	0.00	1	20.80	20.75	-1	694	-0.14%
2021/08/06	4	20.94	1	20.90	20.90	3	704	0.43%
2021/08/05	1	21.20	0	0.00	21.15	1	730	0.14%
2021/08/04	2.1	21.31	0	0.00	21.30	2.1	785	0.27%
2021/08/03	1	21.45	1	21.60	21.45	0	812	0.00%
2021/08/02	3	21.55	2.1	21.58	21.55	0.9	822	0.11%
2021/07/30	2	21.18	0	0.00	21.15	2	823	0.25%
2021/07/29	2	21.13	0	0.00	21.30	2	837	0.24%
2021/07/28	26	20.57	1	20.40	20.45	25	846	2.95%
2021/07/27	0	0.00	4	20.78	20.85	-4	903	-0.44%
2021/07/26	8	20.84	1	21.60	20.85	7	974	0.72%
2021/07/23	0.2	21.10	10	20.85	21.10	-9.8	1,084	-0.90%
2021/07/22	2.2	20.36	2	20.25	20.25	0.2	1,201	0.01%
2021/07/21	3	20.40	2	20.80	20.20	1	1,277	0.08%
2021/07/20	1	20.55	5	20.87	20.65	-4	1,371	-0.29%
2021/07/19	5.1	20.93	9	20.82	21.00	-3.9	1,418	-0.27%
2021/07/16	0	0.00	3	20.10	20.05	-3	1,572	-0.19%
2021/07/15	2	19.85	3	19.90	19.95	-1	1,780	-0.05%
2021/07/14	8.1	19.78	0	0.00	19.85	8.1	2,014	0.40%
2021/07/13	32.1	19.90	0	0.00	19.85	32.1	2,109	1.52%
2021/07/12	20	20.05	1	20.20	20.05	19	2,118	0.90%
2021/07/09	3.1	20.05	5	20.20	20.05	-1.9	2,123	-0.09%
2021/07/08	3	19.92	22	20.19	20.30	-19	2,147	-0.88%
2021/07/07	0.2	20.10	1	20.00	19.90	-0.8	2,159	-0.04%
2021/07/06	0	0.00	1	19.95	19.85	-1	2,182	-0.05%
2021/07/05	0	0.00	1	19.90	19.85	-1	2,215	-0.05%
2021/07/02	1	19.65	0	0.00	19.65	1	2,243	0.04%
2021/07/01	8.1	19.69	0	0.00	19.60	8.1	2,278	0.36%
2021/06/30	2	19.60	1.1	19.75	19.75	0.9	2,371	0.04%
2021/06/29	11.1	19.68	3	19.75	19.65	8.1	2,420	0.33%
2021/06/28	3	19.85	0	0.00	19.85	3	2,432	0.12%
2021/06/25	8.2	19.99	0	0.00	19.95	8.2	2,449	0.33%
2021/06/24	0	0.00	9	20.13	20.05	-9	2,459	-0.37%
2021/06/23	0	0.00	10	19.80	19.75	-10	2,480	-0.40%
2021/06/22	1.1	19.75	2	19.70	19.65	-0.9	2,510	-0.04%
2021/06/21	1	19.65	1	19.65	19.70	0	2,523	0.00%
2021/06/18	0	0.00	3	19.95	20.00	-3	2,573	-0.12%
2021/06/17	1.1	19.91	0	0.00	20.00	1.1	2,601	0.04%
2021/06/16	3	20.07	0	0.00	20.05	3	2,640	0.11%
2021/06/15	21	20.09	23	20.45	20.05	-2	2,651	-0.08%
2021/06/11	0	0.00	1	19.30	19.75	-1	2,646	-0.04%
2021/06/10	1	19.25	0	0.00	19.25	1	2,650	0.04%
2021/06/09	1	19.15	0	0.00	19.20	1	2,677	0.04%
2021/06/08	1.1	19.21	0	0.00	19.25	1.1	2,695	0.04%
2021/06/07	6	19.35	0	0.00	19.25	6	2,716	0.22%
2021/06/04	9.1	19.47	0	0.00	19.50	9.1	2,739	0.33%
2021/06/03	0.1	19.60	0	0.00	19.60	0.1	2,828	0.00%
2021/06/02	3.1	19.45	1	19.60	19.45	2.1	2,897	0.07%
2021/06/01	14.1	19.48	1	19.55	19.55	13.1	2,932	0.44%
2021/05/31	1	19.60	0	0.00	19.50	1	2,933	0.03%
2021/05/28	0.2	19.65	1	19.55	19.55	-0.8	2,928	-0.03%
2021/05/27	3.1	19.22	0	0.00	19.30	3.1	2,921	0.11%
2021/05/26	0.1	19.29	0	0.00	19.20	0.1	2,913	0.00%
2021/05/25	2.1	19.16	10	19.15	19.20	-7.9	2,908	-0.27%
2021/05/24	1	19.20	0	0.00	19.15	1	2,905	0.04%
2021/05/21	1	19.10	0	0.00	19.10	1	2,900	0.04%
2021/05/20	1	18.80	0	0.00	18.70	1	2,892	0.03%
2021/05/19	1.2	18.74	5	18.65	19.00	-3.8	2,883	-0.13%
2021/05/18	2.1	18.32	5	18.52	18.85	-2.9	2,874	-0.10%
2021/05/17	1.4	18.08	0.1	18.55	17.75	1.3	2,861	0.05%
2021/05/14	1.6	18.94	0	0.00	18.75	1.6	2,833	0.05%
2021/05/13	8.4	18.63	0.4	19.03	18.85	8	2,813	0.29%
2021/05/12	9.4	18.77	3.1	18.92	18.85	6.3	2,778	0.23%
2021/05/11	4	19.99	6	20.20	19.90	-2	2,728	-0.07%
2021/05/10	4	20.70	4	20.78	20.65	0	2,694	0.00%
2021/05/07	3	20.03	4	20.28	20.40	-1	2,678	-0.04%
2021/05/06	2	20.25	2	20.50	20.10	0	2,661	0.00%
2021/05/05	2.2	20.48	5	20.26	20.35	-2.8	2,634	-0.11%
2021/05/04	12	21.03	61.1	19.42	20.10	-49.1	2,607	-1.88%
2021/05/03	19.2	21.43	10	21.15	21.10	9.2	2,539	0.36%
2021/04/29	28.3	22.48	48.3	22.67	22.10	-20	2,457	-0.81%
2021/04/28	48	24.62	17.9	24.43	23.65	30.1	2,326	1.29%
2021/04/27	41.2	25.07	14	24.87	25.00	27.2	2,179	1.25%
2021/04/26	19	24.53	38.3	24.82	25.30	-19.3	2,096	-0.92%
2021/04/23	12.1	23.73	8	23.53	23.20	4.1	1,988	0.20%
2021/04/22	108.1	24.90	101	24.12	23.95	7.1	1,922	0.37%	大買/大賣/
2021/04/21	49	24.01	30	24.37	24.60	19	1,729	1.10%
2021/04/20	42.5	22.09	5	21.66	22.45	37.5	1,522	2.46%
2021/04/19	1	19.12	9	19.94	20.95	-8	1,288	-0.62%
2021/04/16	1	18.95	0	0.00	19.05	1	1,193	0.08%
2021/04/14	11	18.79	1	19.00	18.70	10	1,178	0.85%
2021/04/13	0	0.00	2	19.15	19.00	-2	1,150	-0.17%
2021/04/12	2	19.20	8	19.23	19.30	-6	1,128	-0.53%
2021/04/09	4.2	18.95	2	19.00	18.90	2.2	1,101	0.20%
2021/04/08	4	18.90	10	19.00	19.10	-6	1,079	-0.56%
2021/04/07	1.1	18.82	6	19.02	18.95	-4.9	1,044	-0.47%
2021/04/06	31	19.09	1	19.30	19.05	30	1,011	2.97%
2021/04/01	6	19.57	3	19.68	19.50	3	914	0.33%
2021/03/31	5	19.09	1	19.20	19.15	4	862	0.46%
2021/03/30	2	19.13	0	0.00	19.10	2	843	0.24%
2021/03/29	8	19.15	1	19.20	19.20	7	820	0.85%
2021/03/25	4	19.16	0	0.00	18.70	4	781	0.51%
2021/03/24	1	18.80	0	0.00	19.50	1	750	0.13%
2021/03/23	28	18.96	10	19.06	18.90	18	731	2.46%
2021/03/22	4	19.46	3	19.45	19.60	1	672	0.15%
2021/03/19	2	19.80	0	0.00	19.50	2	637	0.31%
2021/03/18	6	19.93	1	20.00	19.75	5	595	0.84%
2021/03/17	2	19.75	0	0.00	19.70	2	577	0.35%
2021/03/16	3	20.13	0	0.00	20.00	3	563	0.53%
2021/03/15	10	19.98	2	20.13	20.00	8	552	1.45%
2021/03/12	2	19.60	4	19.55	19.70	-2	524	-0.38%
2021/03/11	3	19.93	6	20.00	19.90	-3	504	-0.59%
2021/03/10	16	20.47	0	0.00	20.40	16	483	3.31%
2021/03/09	12	20.85	7	21.00	20.80	5	450	1.11%
2021/03/08	12.5	20.31	11	20.61	20.70	1.5	357	0.42%
2021/03/05	9	18.85	20	18.85	18.85	-11	293	-3.75%
2021/03/02	1	17.25	0	0.00	17.10	1	259	0.39%
2021/02/26	1	17.25	0	0.00	17.25	1	257	0.39%
2021/02/22	3	16.90	0	0.00	17.25	3	249	1.20%
2021/02/17	3	16.95	0	0.00	17.10	3	249	1.20%
2021/02/01	3	16.55	0	0.00	16.55	3	230	1.30%
2021/01/26	3	16.80	0	0.00	16.90	3	224	1.34%
2021/01/25	2	17.05	0	0.00	16.95	2	223	0.90%
2021/01/20	5	16.87	0	0.00	16.70	5	221	2.26%
2021/01/18	6	17.20	0	0.00	17.30	6	215	2.78%
2021/01/15	4	17.93	0	0.00	17.80	4	209	1.91%
2021/01/14	1	18.20	0	0.00	18.25	1	205	0.49%
2021/01/12	4	17.86	0	0.00	17.90	4	199	2.01%
2021/01/11	2	18.18	0	0.00	18.25	2	196	1.02%
2021/01/07	7	17.99	0	0.00	17.70	7	180	3.87%
2021/01/06	5	18.17	0	0.00	18.10	5	172	2.90%
2021/01/05	1	18.40	1	18.45	18.40	0	168	0.00%
2021/01/04	4	18.48	0	0.00	18.45	4	162	2.45%
2020/12/31	5	18.45	0	0.00	18.50	5	156	3.20%
2020/12/30	3	18.45	0	0.00	18.45	3	141	2.13%
2020/12/29	3	18.50	0	0.00	18.55	3	138	2.17%
2020/12/28	3	18.55	0	0.00	18.60	3	130	2.29%
2020/12/25	3	18.60	0	0.00	18.55	3	126	2.36%
2020/12/23	4	18.61	0	0.00	18.50	4	124	3.20%
2020/12/22	5	18.82	0	0.00	18.65	5	124	4.03%
2020/12/21	2	18.80	0	0.00	18.80	2	121	1.65%
2020/12/18	1	19.00	0	0.00	18.70	1	118	0.84%
2020/12/17	1	19.00	0	0.00	19.10	1	114	0.87%
2020/12/15	2	19.00	0	0.00	18.95	2	119	1.67%
2020/12/14	4	19.04	0	0.00	19.00	4	119	3.34%
2020/12/11	1	19.00	0	0.00	19.05	1	120	0.83%
2020/12/09	4	19.10	0	0.00	19.05	4	119	3.35%
2020/12/08	5	19.11	0	0.00	19.25	5	116	4.30%
2020/12/07	3	19.45	0	0.00	19.55	3	113	2.64%
2020/12/04	3	19.55	2	19.58	19.60	1	110	0.90%
2020/12/02	0	0.00	4	20.20	20.05	-4	104	-3.84%
2020/12/01	0	0.00	2	20.80	20.60	-2	101	-1.96%
2020/11/30	2	21.58	12	21.68	21.75	-10	91	-10.96%
2020/11/26	1	19.25	0	0.00	19.20	1	67	1.49%
2020/11/23	0	0.00	2	19.30	19.50	-2	68	-2.93%
2020/11/19	1	19.15	0	0.00	19.25	1	72	1.38%
2020/11/17	2	19.10	0	0.00	19.20	2	70	2.82%
2020/11/16	3	19.10	0	0.00	19.10	3	70	4.28%
2020/11/04	0	0.00	0.1	19.00	18.95	-0.1	69	-0.14%
2020/11/02	1	19.10	0	0.00	18.95	1	69	1.44%
2020/10/27	1	19.25	0	0.00	19.30	1	68	1.45%
2020/10/19	1	19.20	0	0.00	19.20	1	65	1.54%
2020/10/12	1	19.35	0	0.00	19.35	1	64	1.56%
2020/10/07	1	19.35	0	0.00	19.50	1	62	1.59%
2020/10/06	1	19.35	0	0.00	19.45	1	60	1.66%
2020/10/05	1	19.30	0	0.00	19.35	1	60	1.65%
2020/09/29	2	19.40	0	0.00	19.30	2	62	3.20%
2020/09/24	1	19.60	0	0.00	19.55	1	65	1.53%
2020/09/22	1	20.35	0	0.00	20.30	1	65	1.54%
2020/09/21	3	20.45	0	0.00	20.50	3	64	4.65%
2020/09/18	2	20.00	0	0.00	20.45	2	62	3.22%
2020/09/09	3	19.50	0	0.00	19.75	3	57	5.20%
2020/09/08	3	19.70	0	0.00	19.75	3	57	5.19%
2020/09/03	0	0.00	1	19.85	19.75	-1	59	-1.68%
2020/09/01	0	0.00	1	19.75	19.75	-1	59	-1.67%
2020/08/31	3	19.80	0	0.00	19.85	3	60	4.98%
2020/08/19	3	21.20	0	0.00	21.25	3	53	5.64%
2020/08/18	1	21.05	0	0.00	21.20	1	53	1.89%
2020/08/13	1	21.10	0	0.00	21.20	1	52	1.91%
2020/08/11	3	21.10	0	0.00	21.20	3	52	5.69%
2020/08/06	1	21.20	0	0.00	21.45	1	51	1.95%
2020/08/03	1	21.45	0	0.00	21.40	1	51	1.95%
2020/07/23	1	22.45	0	0.00	22.30	1	51	1.96%
2020/07/21	0	0.00	1	22.50	22.50	-1	52	-1.91%
2020/07/13	1	22.15	0	0.00	22.10	1	63	1.57%
2020/07/07	1	22.30	0	0.00	22.05	1	68	1.47%
2020/07/01	1	21.15	0	0.00	21.40	1	70	1.41%
2020/06/29	1	21.00	0	0.00	20.95	1	72	1.39%
2020/06/17	10	21.60	0	0.00	21.55	10	86	11.51%
2020/05/19	1	20.05	0	0.00	20.05	1	108	0.92%
2020/03/23	0	0.00	2	19.10	19.60	-2	81	-2.46%
2020/01/20	2	22.95	0	0.00	22.85	2	68	2.91%
2019/11/04	2	24.00	0	0.00	24.20	2	128	1.56%
2019/10/29	2	24.20	0	0.00	24.20	2	133	1.50%
2019/10/25	2	24.40	0	0.00	24.50	2	136	1.47%
2019/10/24	2	24.60	0	0.00	24.50	2	138	1.44%
2019/10/08	0	0.00	1	24.85	24.90	-1	156	-0.64%
2019/08/28	0	0.00	2	29.25	29.40	-2	170	-1.17%
2019/05/29	2	31.00	0	0.00	30.20	2	227	0.88%
2019/05/28	0	0.00	4	30.50	30.50	-4	208	-1.91%
2019/05/10	0	0.00	1	28.45	27.65	-1	172	-0.58%
2019/05/06	1	28.90	0	0.00	29.00	1	162	0.61%
2019/04/26	1	29.05	0	0.00	29.20	1	163	0.61%
2019/04/22	1	29.40	0	0.00	29.30	1	164	0.61%
2019/04/19	2	30.10	0	0.00	29.50	2	170	1.17%
2019/04/03	2	29.15	0	0.00	29.00	2	169	1.18%
2018/06/07	1	33.50	1	33.85	37.00	0	896	0.00%
2018/05/30	0	0.00	1	30.95	30.90	-1	925	-0.11%
2018/05/21	1	31.35	0	0.00	30.60	1	906	0.11%