國泰台灣5G+ (00881)-台新-新莊券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
24.70
漲跌
▲0.22
漲幅
+0.90%
成交量
5,775張
產業
上市
982人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰台灣5G+ (00881)籌碼相關－台新-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

台新-新莊券商分點個股進出
台新-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
2024/12/17	2	24.71	1.6	24.76	24.70	0.4	11,815	0.00%
2024/12/16	0.5	24.61	1	24.56	24.48	-0.5	11,933	0.00%
2024/12/13	0	0.00	0.1	24.67	24.64	-0.1	11,875	0.00%
2024/12/11	1.1	24.50	0	0.00	24.40	1.1	12,062	0.01%
2024/12/10	3.5	24.59	0	0.00	24.55	3.5	12,049	0.03%
2024/12/09	0.2	24.73	0	0.00	24.69	0.2	12,167	0.00%
2024/12/06	2	24.76	0	0.00	24.70	2	12,446	0.02%
2024/12/05	0	0.00	1	24.85	24.79	-1	12,539	-0.01%
2024/12/04	2	24.67	2.1	24.74	24.78	-0.1	12,737	0.00%
2024/12/03	1.8	24.62	0	0.00	24.50	1.8	13,179	0.01%
2024/12/02	0	0.00	10	24.39	24.40	-10	13,153	-0.08%
2024/11/29	1	23.95	10	23.90	23.86	-9	13,241	-0.07%
2024/11/28	2	23.83	0	0.00	23.79	2	13,253	0.02%
2024/11/27	17.5	24.01	0	0.00	23.88	17.5	13,226	0.13%
2024/11/26	3.1	24.28	0	0.00	24.28	3.1	13,153	0.02%
2024/11/25	10	24.75	0	0.00	24.64	10	13,103	0.08%
2024/11/22	0	0.00	0.5	24.46	24.56	-0.5	13,213	0.00%
2024/11/21	1	24.18	1	24.09	24.13	0	13,241	0.00%
2024/11/20	6.5	24.30	1	24.39	24.32	5.5	13,269	0.04%
2024/11/19	1	24.17	9	24.39	24.34	-8	13,353	-0.06%
2024/11/18	7.2	24.12	0	0.00	24.09	7.2	13,451	0.05%
2024/11/15	2.1	24.38	4	24.49	24.46	-2	13,531	-0.01%
2024/11/14	3.2	24.38	2	24.45	24.40	1.2	13,809	0.01%
2024/11/13	0.1	24.83	0	0.00	24.72	0.1	14,538	0.00%
2024/11/12	3.6	24.74	3	24.86	24.69	0.6	15,165	0.00%
2024/11/11	1.7	25.17	1	25.21	25.31	0.7	15,443	0.00%
2024/11/08	0	0.00	2.5	25.34	25.27	-2.5	15,792	-0.02%
2024/11/07	0	0.00	14	25.09	25.17	-14	16,104	-0.09%
2024/11/06	2.5	24.97	3	25.02	24.92	-0.5	16,427	0.00%
2024/11/05	9	24.59	10	24.67	24.65	-1	16,826	-0.01%
2024/11/04	0	0.00	7	24.43	24.57	-7	17,754	-0.04%
2024/11/01	1.9	24.09	0	0.00	24.31	1.9	18,830	0.01%
2024/10/30	2.1	24.41	0	0.00	24.41	2.1	19,550	0.01%
2024/10/29	5.1	24.40	12	24.28	24.42	-6.9	20,032	-0.03%
2024/10/28	0.7	25.00	6	25.01	24.93	-5.3	20,003	-0.03%
2024/10/25	0	0.00	7.1	24.90	24.99	-7.1	20,162	-0.04%
2024/10/24	5.3	24.91	0	0.00	24.68	5.3	20,305	0.03%
2024/10/23	0.2	24.96	23.3	24.96	24.95	-23.1	20,686	-0.11%
2024/10/22	0.6	24.92	6	25.03	25.07	-5.4	20,987	-0.03%
2024/10/21	2	25.02	4.5	25.10	24.97	-2.5	21,673	-0.01%
2024/10/18	5.8	24.98	25	25.04	24.82	-19.2	21,969	-0.09%
2024/10/17	0.2	24.44	0.1	24.44	24.48	0.1	22,445	0.00%
2024/10/16	1.8	24.37	11	24.42	24.43	-9.2	22,949	-0.04%
2024/10/15	0	0.00	2	24.55	24.64	-2	23,347	-0.01%
2024/10/14	0	24.05	25	24.12	24.20	-25	23,614	-0.11%
2024/10/11	0	0.00	34	24.12	24.10	-34	24,424	-0.14%
2024/10/09	21	23.79	15	23.84	23.76	6	24,706	0.02%
2024/10/08	0.6	23.53	0	0.00	23.47	0.6	25,060	0.00%
2024/10/07	0.2	23.63	0	0.00	23.61	0.2	26,010	0.00%
2024/10/04	5	23.10	6	23.26	23.11	-1	26,530	0.00%
2024/10/01	3.5	23.14	1	23.18	23.14	2.5	26,721	0.01%
2024/09/30	22.2	23.25	0	0.00	23.10	22.2	26,994	0.08%
2024/09/27	0.2	24.00	6	24.06	23.79	-5.8	26,828	-0.02%
2024/09/26	10	23.80	0	23.77	23.75	10	26,848	0.04%
2024/09/25	1.1	23.66	2	23.69	23.61	-0.9	26,778	0.00%
2024/09/23	5	22.96	0.2	22.95	22.96	4.9	26,810	0.02%
2024/09/20	5	22.98	1	22.93	22.84	4	27,192	0.01%
2024/09/18	3.4	22.52	0	0.00	22.32	3.4	27,717	0.01%
2024/09/16	2	22.63	0	0.00	22.70	2	27,905	0.01%
2024/09/13	2.2	22.59	0	0.00	22.63	2.2	28,162	0.01%
2024/09/12	0.1	22.65	16	22.44	22.62	-15.9	28,497	-0.06%
2024/09/11	5.9	21.88	0	0.00	21.83	5.9	28,374	0.02%
2024/09/10	5.7	21.90	15	22.00	21.88	-9.3	28,404	-0.03%
2024/09/09	11.8	21.86	0	0.00	21.94	11.8	28,345	0.04%
2024/09/06	10	22.32	10.2	22.30	22.32	-0.2	28,289	0.00%
2024/09/05	11.4	22.17	4	22.23	22.03	7.4	28,345	0.03%
2024/09/04	28.1	22.20	0	0.00	22.09	28.1	28,234	0.10%
2024/09/03	0.1	23.20	0	0.00	23.19	0.1	27,785	0.00%
2024/09/02	3.4	23.32	1	23.23	23.21	2.4	27,961	0.01%
2024/08/30	5	23.36	1.1	23.37	23.32	3.9	27,917	0.01%
2024/08/29	13	23.19	3	23.41	23.33	10	28,034	0.04%
2024/08/28	0.3	23.16	60	23.33	23.45	-59.7	27,946	-0.21%
2024/08/27	1.8	23.12	0	0.00	23.16	1.8	27,984	0.01%
2024/08/26	13.5	23.24	63	23.50	23.22	-49.5	28,065	-0.18%
2024/08/23	2	23.05	1	23.05	23.29	1	27,946	0.00%
2024/08/22	24.9	23.23	0	0.00	23.22	24.9	27,831	0.09%
2024/08/21	54.5	23.34	0	0.00	23.34	54.5	27,905	0.20%
2024/08/20	7.6	23.59	6	23.78	23.56	1.6	27,742	0.01%
2024/08/19	3	23.50	32	23.58	23.52	-29	27,724	-0.10%
2024/08/16	35	23.45	7	23.50	23.43	28	27,633	0.10%
2024/08/15	87	23.98	28.6	24.07	23.92	58.4	27,270	0.21%
2024/08/14	22.5	24.12	13	24.12	24.13	9.5	26,495	0.04%
2024/08/13	15.1	23.88	6	23.89	23.82	9.1	25,840	0.04%
2024/08/12	2.6	23.78	13	23.70	23.67	-10.4	25,515	-0.04%
2024/08/09	19	23.10	6	23.07	23.08	13	25,222	0.05%
2024/08/08	26.7	22.53	0	0.00	22.50	26.7	24,880	0.11%
2024/08/07	25.3	22.94	0	0.00	23.01	25.3	24,436	0.10%
2024/08/06	47	21.82	6	22.28	22.16	41	23,803	0.17%
2024/08/05	44.3	21.58	6.9	21.91	21.18	37.4	22,896	0.16%
2024/08/02	40.9	23.72	0	0.00	23.40	40.9	21,863	0.19%
2024/08/01	28	24.78	2	24.83	24.74	26	20,844	0.12%
2024/07/31	9.1	24.30	3	24.28	24.31	6.1	20,427	0.03%
2024/07/30	10.8	23.96	20	23.82	24.34	-9.2	20,166	-0.05%
2024/07/29	2.1	24.15	3	24.38	24.13	-0.9	19,916	0.00%
2024/07/26	23.5	24.05	2	24.00	24.11	21.5	19,717	0.11%
2024/07/23	30	24.83	0	0.00	24.95	30	19,380	0.15%
2024/07/22	23.5	24.46	7	24.63	24.29	16.5	19,236	0.09%
2024/07/19	33.2	25.17	5	25.22	25.13	28.2	18,495	0.15%
2024/07/18	57.2	25.53	0	0.00	25.59	57.2	18,224	0.31%
2024/07/17	33	26.48	5	26.47	26.31	28	17,487	0.16%
2024/07/16	12	26.54	0	0.00	26.60	12	17,097	0.07%
2024/07/15	25	26.62	0	0.00	26.53	25	16,926	0.15%
2024/07/12	90.7	26.65	0	0.00	26.50	90.7	16,512	0.55%
2024/07/11	25.7	27.39	43	27.35	27.35	-17.3	15,646	-0.11%
2024/07/10	16	26.86	1	27.00	27.03	15	15,453	0.10%
2024/07/09	23.5	27.00	0	0.00	26.99	23.5	15,143	0.16%
2024/07/08	6.2	26.89	6.9	26.60	26.90	-0.7	14,306	0.00%
2024/07/05	3	26.07	0	0.00	26.05	3	13,735	0.02%
2024/07/04	0	0.00	5	26.02	26.10	-5	13,652	-0.04%
2024/07/02	33.4	25.42	10	25.42	25.34	23.4	13,377	0.17%
2024/07/01	16	25.61	20	25.70	25.58	-4	13,268	-0.03%
2024/06/28	15	25.44	3	25.48	25.56	12	13,370	0.09%
2024/06/27	6.7	25.29	0	0.00	25.30	6.7	13,427	0.05%
2024/06/26	6	25.41	0	0.00	25.36	6	13,376	0.04%
2024/06/25	20	24.90	1	24.93	25.18	19	13,168	0.14%
2024/06/24	24	25.30	0	0.00	25.21	24	12,962	0.19%
2024/06/21	14	25.78	3	25.88	25.83	11	12,707	0.09%
2024/06/20	1.1	26.00	7	25.87	26.03	-5.9	12,435	-0.05%
2024/06/19	34	25.61	7.1	25.33	25.62	26.9	12,385	0.22%
2024/06/18	32	24.77	10	24.80	24.79	22	12,383	0.18%
2024/06/17	6.2	24.45	0	0.00	24.45	6.2	12,486	0.05%
2024/06/14	24.9	24.25	3	24.37	24.43	21.9	12,605	0.17%
2024/06/13	1	24.05	13	24.09	24.20	-12	12,741	-0.09%
2024/06/12	11	23.48	4.3	23.56	23.70	6.7	12,754	0.05%
2024/06/11	2.1	23.19	7.9	23.21	23.22	-5.8	12,752	-0.05%
2024/06/07	5.4	23.17	1.4	23.22	23.16	4	12,795	0.03%
2024/06/06	0	0.00	22	23.33	23.35	-22	12,911	-0.17%
2024/06/05	3.2	22.59	2	22.68	22.72	1.2	12,870	0.01%
2024/06/04	9.1	22.55	3.1	22.60	22.56	6	13,284	0.05%
2024/06/03	0	0.00	1	23.00	22.99	-1	13,402	-0.01%
2024/05/31	5.4	22.72	0	0.00	22.55	5.4	13,573	0.04%
2024/05/30	21	22.95	1	22.95	22.87	20	13,684	0.15%
2024/05/29	1	23.31	0	0.00	23.32	1	13,923	0.01%
2024/05/28	0	0.00	2	23.51	23.54	-2	14,023	-0.01%
2024/05/27	2	23.42	3	23.32	23.45	-1	14,144	-0.01%
2024/05/24	5	22.84	1	22.82	22.84	4	14,119	0.03%
2024/05/23	1	22.80	7.2	22.85	22.86	-6.2	14,327	-0.04%
2024/05/22	2	22.42	5	22.36	22.60	-3	14,650	-0.02%
2024/05/21	0	0.00	8	22.20	22.19	-8	14,790	-0.05%
2024/05/20	1	22.12	2	22.28	22.20	-1	14,845	-0.01%
2024/05/17	5.2	22.23	0	0.00	22.25	5.2	14,957	0.03%
2024/05/16	1	22.37	2	22.62	22.31	-1	14,982	-0.01%
2024/05/15	0.8	22.17	0.3	22.20	22.15	0.5	14,911	0.00%
2024/05/14	0	0.00	2	21.91	22.01	-2	15,425	-0.01%
2024/05/07	0.2	21.38	0	0.00	21.47	0.2	15,441	0.00%
2024/05/06	0	0.00	40	21.36	21.36	-40	15,568	-0.26%
2024/05/03	0	0.00	4	21.18	20.94	-4	15,471	-0.03%
2024/05/02	4.2	20.80	0	0.00	20.82	4.2	15,747	0.03%
2024/04/30	0	0.00	11	21.10	21.01	-11	15,729	-0.07%
2024/04/29	5	21.05	1	21.10	21.04	4	15,798	0.03%
2024/04/25	1.5	20.42	10	20.49	20.37	-8.5	15,916	-0.05%
2024/04/22	0	0.00	2	19.75	19.71	-2	16,494	-0.01%
2024/04/19	24.5	20.32	0	0.00	20.01	24.5	16,563	0.15%
2024/04/17	23	20.79	6	20.90	20.86	17	16,369	0.10%
2024/04/16	6.7	20.72	11	20.67	20.65	-4.3	16,335	-0.03%
2024/04/15	4	21.36	0	0.00	21.29	4	16,121	0.02%
2024/04/11	0	0.00	2	21.74	21.79	-2	16,090	-0.01%
2024/04/09	0	0.00	1	21.85	21.98	-1	16,329	-0.01%
2024/04/08	0.2	21.65	0	0.00	21.68	0.2	16,286	0.00%
2024/04/03	0	0.00	2	21.62	21.66	-2	16,371	-0.01%
2024/04/02	1	21.66	4	21.68	21.71	-3	16,391	-0.02%
2024/04/01	2	21.42	1	21.60	21.33	1	16,531	0.01%
2024/03/29	0	0.00	26	21.50	21.46	-26	16,564	-0.16%
2024/03/28	0	0.00	6	21.41	21.45	-6	16,652	-0.04%
2024/03/27	0.2	21.06	1	21.19	21.25	-0.8	16,598	0.00%
2024/03/25	22.5	21.28	0	0.00	21.24	22.5	16,705	0.13%
2024/03/22	0	0.00	7	21.26	21.34	-7	16,687	-0.04%
2024/03/21	0	0.00	25.1	21.05	21.20	-25.1	16,547	-0.15%
2024/03/20	0	0.00	2	20.99	20.68	-2	16,371	-0.01%
2024/03/19	20	20.58	2	20.74	20.83	18	16,663	0.11%
2024/03/18	0	0.00	11	20.64	20.79	-11	16,596	-0.07%
2024/03/15	0	0.00	1	20.53	20.42	-1	16,421	-0.01%
2024/03/14	0	0.00	1	20.39	20.43	-1	16,176	-0.01%
2024/03/13	0.6	20.74	2	20.74	20.68	-1.4	16,061	-0.01%
2024/03/12	5	20.42	7	20.56	20.70	-2	15,891	-0.01%
2024/03/11	9	20.32	17.3	20.38	20.36	-8.3	15,764	-0.05%
2024/03/08	15	20.63	45.2	20.60	20.42	-30.2	15,625	-0.19%
2024/03/07	2	20.31	9.5	20.29	20.30	-7.5	15,092	-0.05%
2024/03/06	1	19.96	9	19.80	19.99	-8	14,767	-0.05%
2024/03/05	21.5	19.80	8.1	19.74	19.78	13.4	14,537	0.09%
2024/03/04	2	19.62	31	19.50	19.59	-29	14,383	-0.20%
2024/03/01	0	0.00	1	19.10	19.09	-1	14,042	-0.01%
2024/02/29	2	19.14	10	19.12	19.17	-8	13,947	-0.06%
2024/02/27	3.2	19.12	12	19.12	19.16	-8.8	13,803	-0.06%
2024/02/26	1	19.15	8.6	19.13	19.26	-7.6	13,672	-0.06%
2024/02/23	0	0.00	91	19.20	19.15	-91	13,501	-0.67%
2024/02/22	2	18.85	24.4	18.94	18.97	-22.4	13,346	-0.17%
2024/02/21	2.1	18.70	2	18.70	18.71	0.1	13,128	0.00%
2024/02/20	1	18.81	9.1	18.83	18.83	-8.1	13,257	-0.06%
2024/02/19	1.2	18.65	2	18.66	18.65	-0.8	13,171	-0.01%
2024/02/16	3	18.76	0	0.00	18.70	3	13,254	0.02%
2024/02/15	4.5	18.79	44	18.82	18.81	-39.5	13,225	-0.30%
2024/02/05	0	0.00	11	18.07	18.11	-11	12,711	-0.09%
2024/02/02	1	17.98	21	17.99	18.00	-20	12,531	-0.16%
2024/02/01	0	0.00	10.4	17.85	17.86	-10.4	12,557	-0.08%
2024/01/31	6	17.93	13.9	17.93	17.92	-7.9	12,578	-0.06%
2024/01/30	0	0.00	13	18.14	18.15	-13	12,548	-0.10%
2024/01/29	0.2	17.94	4	18.05	18.06	-3.8	12,426	-0.03%
2024/01/26	0	0.00	8	17.96	17.94	-8	12,251	-0.07%
2024/01/25	2	18.00	67	18.02	18.02	-65	12,232	-0.53%
2024/01/24	1	17.86	0	0.00	17.85	1	11,931	0.01%
2024/01/23	1	17.80	0	0.00	17.86	1	11,933	0.01%
2024/01/19	0	0.00	3	17.52	17.57	-3	11,772	-0.03%
2024/01/18	3	16.99	2	17.00	17.01	1	11,561	0.01%
2024/01/17	8.3	17.05	0	0.00	16.97	8.3	11,465	0.07%
2024/01/16	44.6	17.97	6	17.97	17.94	38.6	11,181	0.34%
2024/01/15	5	18.13	1	18.05	18.10	4	10,772	0.04%
2024/01/10	2	17.94	0	0.00	17.90	2	10,527	0.02%
2024/01/09	8	18.03	2	18.11	17.96	6	10,434	0.06%
2024/01/08	33	17.98	0	0.00	17.95	33	10,398	0.32%
2024/01/05	7.9	17.93	5	17.92	17.91	2.9	10,305	0.03%
2024/01/04	23	17.97	0	0.00	17.97	23	10,228	0.22%
2024/01/03	2.3	17.99	0	0.00	17.98	2.3	10,211	0.02%
2024/01/02	3.7	18.28	1	18.59	18.29	2.7	9,927	0.03%
2023/12/29	1	18.51	72	18.48	18.52	-71	9,874	-0.72%
2023/12/28	0	0.00	41	18.50	18.46	-41	9,752	-0.42%
2023/12/27	0	0.00	20.7	18.45	18.49	-20.7	9,703	-0.21%
2023/12/26	0	0.00	11.4	18.24	18.26	-11.4	9,420	-0.12%
2023/12/25	0	0.00	11.9	18.11	18.14	-11.9	9,260	-0.13%
2023/12/22	0	0.00	4	18.05	18.04	-4	8,975	-0.04%
2023/12/20	0	0.00	29	18.06	18.05	-29	8,759	-0.33%
2023/12/18	0.2	17.97	18	17.95	18.03	-17.8	8,501	-0.21%
2023/12/15	0	0.00	17.3	18.10	18.03	-17.3	8,414	-0.21%
2023/12/14	0	0.00	25	18.01	18.01	-25	8,222	-0.30%
2023/12/13	0	0.00	25.8	17.72	17.78	-25.8	7,749	-0.33%
2023/12/11	0	0.00	5	17.60	17.62	-5	7,795	-0.06%
2023/12/07	0.2	17.55	5	17.56	17.49	-4.8	7,781	-0.06%
2023/12/06	0	0.00	2	17.53	17.55	-2	7,854	-0.03%
2023/12/05	2	17.51	0	0.00	17.50	2	7,818	0.02%
2023/12/04	0	0.00	7	17.71	17.63	-7	7,763	-0.09%
2023/12/01	0	0.00	1	17.61	17.69	-1	7,818	-0.01%
2023/11/30	1	17.68	0	0.00	17.69	1	7,820	0.01%
2023/11/29	0	0.00	70	17.75	17.66	-70	7,839	-0.89%
2023/11/27	3.2	17.58	7	17.55	17.46	-3.8	7,657	-0.05%
2023/11/24	2	17.65	4	17.65	17.64	-2	7,616	-0.03%
2023/11/22	0.1	17.74	0	0.00	17.67	0.1	7,594	0.00%
2023/11/21	0	0.00	7	17.79	17.79	-7	7,633	-0.09%
2023/11/20	0	0.00	1.3	17.54	17.58	-1.3	7,513	-0.02%
2023/11/17	0.2	17.46	1	17.55	17.53	-0.8	7,461	-0.01%
2023/11/16	0	0.00	1	17.53	17.44	-1	7,268	-0.01%
2023/11/15	0	0.00	12	17.55	17.46	-12	7,226	-0.17%
2023/11/14	1	17.37	26	17.36	17.33	-25	7,237	-0.35%
2023/11/13	10	17.33	3	17.34	17.28	7	7,225	0.10%
2023/11/09	0	0.00	7	17.14	17.18	-7	7,271	-0.10%
2023/11/08	0	0.00	4	17.09	17.13	-4	7,323	-0.05%
2023/11/07	0.2	16.96	11	16.99	16.99	-10.8	7,284	-0.15%
2023/11/06	0	0.00	1	17.01	16.98	-1	7,417	-0.01%
2023/11/03	0	0.00	2	16.81	16.79	-2	7,365	-0.03%
2023/11/02	0	0.00	4	16.62	16.71	-4	7,439	-0.05%
2023/11/01	0	0.00	5.3	16.26	16.28	-5.3	7,484	-0.07%
2023/10/31	2.5	16.28	1	16.29	16.22	1.5	7,611	0.02%
2023/10/30	2	16.43	0	0.00	16.40	2	7,811	0.03%
2023/10/27	0.3	16.38	0	0.00	16.35	0.3	8,009	0.00%
2023/10/26	4	16.38	0	0.00	16.36	4	8,241	0.05%
2023/10/25	20	16.76	0	0.00	16.71	20	8,415	0.24%
2023/10/24	2.2	16.48	9	16.58	16.67	-6.9	8,648	-0.08%
2023/10/23	1.5	16.65	0.1	16.71	16.63	1.4	8,708	0.02%
2023/10/20	1	16.77	6	16.83	16.86	-5	9,136	-0.05%
2023/10/19	4	16.83	0	0.00	16.85	4	9,178	0.04%
2023/10/18	2.1	16.85	0	0.00	16.82	2.1	9,258	0.02%
2023/10/17	0.6	17.20	0	0.00	17.10	0.6	9,237	0.01%
2023/10/13	0.5	17.27	0	0.00	17.27	0.5	9,745	0.00%
2023/10/12	0.4	17.23	5	17.27	17.28	-4.6	9,979	-0.05%
2023/10/11	0	0.00	4	17.23	17.21	-4	10,485	-0.04%
2023/10/06	1	17.10	2	17.12	17.09	-1	11,075	-0.01%
2023/10/05	0	0.00	9	17.03	17.03	-9	11,359	-0.08%
2023/10/04	2.5	16.71	0	0.00	16.83	2.5	11,467	0.02%
2023/10/02	0	0.00	1	17.05	17.05	-1	11,625	-0.01%
2023/09/28	10	16.77	0	0.00	16.71	10	11,666	0.09%
2023/09/27	1.1	16.60	0	0.00	16.61	1.1	11,727	0.01%
2023/09/26	2	16.61	0	0.00	16.58	2	12,185	0.02%
2023/09/25	0.3	16.79	10	16.82	16.81	-9.7	12,400	-0.08%
2023/09/22	1.1	16.61	0	0.00	16.65	1.1	12,465	0.01%
2023/09/21	21.6	16.61	1	16.62	16.61	20.6	12,518	0.16%
2023/09/20	2.1	16.94	0	0.00	16.85	2.1	12,469	0.02%
2023/09/19	1	16.99	3.1	17.05	16.98	-2.1	12,578	-0.02%
2023/09/18	0.1	17.20	4	17.07	17.06	-3.9	12,658	-0.03%
2023/09/15	0	0.00	9	17.28	17.28	-9	12,841	-0.07%
2023/09/14	0	0.00	1	17.14	17.14	-1	12,844	-0.01%
2023/09/13	0	0.00	1	16.85	16.86	-1	13,021	-0.01%
2023/09/11	1.3	16.87	0	0.00	16.70	1.3	13,595	0.01%
2023/09/08	2	16.90	0	0.00	16.90	2	13,902	0.01%
2023/09/07	0.7	17.13	1	17.11	17.04	-0.3	14,633	0.00%
2023/09/06	1	17.20	0	0.00	17.18	1	14,850	0.01%
2023/09/05	0	0.00	2	17.16	17.16	-2	14,939	-0.01%
2023/09/04	20	17.00	0	0.00	17.12	20	15,050	0.13%
2023/08/30	0	0.00	1	17.09	17.09	-1	15,533	-0.01%
2023/08/28	0.1	16.91	1	16.94	16.92	-0.9	15,857	-0.01%
2023/08/25	1.2	16.94	0	0.00	16.88	1.2	15,972	0.01%
2023/08/24	0	0.00	8.5	17.38	17.33	-8.5	16,169	-0.05%
2023/08/23	0	0.00	7	17.00	17.02	-7	16,323	-0.04%
2023/08/22	0	0.00	10	16.94	16.87	-10	16,954	-0.06%
2023/08/21	0	0.00	0.1	16.91	16.74	-0.1	17,253	0.00%
2023/08/18	2.1	16.82	0	0.00	16.79	2.1	17,212	0.01%
2023/08/17	1.1	16.81	0	0.00	17.02	1.1	17,062	0.01%
2023/08/16	32.5	16.86	0.1	16.90	16.92	32.4	16,979	0.19%
2023/08/15	8	17.29	0	0.00	17.25	8	17,041	0.05%
2023/08/14	6.9	17.07	4	17.08	17.12	2.9	17,114	0.02%
2023/08/11	17.3	17.26	4	17.35	17.23	13.3	17,097	0.08%
2023/08/10	33.5	17.21	2	17.20	17.20	31.5	17,044	0.18%
2023/08/09	1	17.64	0	0.00	17.55	1	16,913	0.01%
2023/08/08	0.6	17.76	44	17.60	17.62	-43.4	16,904	-0.26%
2023/08/07	3	17.78	60	17.71	17.76	-57	16,812	-0.34%
2023/08/04	51.6	17.46	1	17.33	17.44	50.6	16,742	0.30%
2023/08/02	33.1	17.53	10	17.53	17.47	23.1	16,610	0.14%
2023/07/31	0	0.00	5	18.17	17.84	-5	16,247	-0.03%
2023/07/28	0	0.00	12	18.04	18.06	-12	15,908	-0.08%
2023/07/27	1.1	17.98	0	0.00	17.92	1.1	15,626	0.01%
2023/07/26	0	0.00	61	18.02	17.91	-61	15,393	-0.40%
2023/07/25	1	18.06	10	18.04	17.98	-9	15,259	-0.06%
2023/07/24	0	0.00	24.2	17.80	17.88	-24.2	14,764	-0.16%
2023/07/21	0.3	17.65	6	17.59	17.65	-5.7	14,599	-0.04%
2023/07/20	56	17.70	22	17.76	17.73	34	14,612	0.23%
2023/07/19	4	17.81	3	17.88	17.68	1	14,575	0.01%
2023/07/18	5	17.98	71	18.00	17.90	-66	14,455	-0.46%
2023/07/17	5.2	17.82	11	17.90	17.85	-5.8	14,178	-0.04%
2023/07/14	0	0.00	25	17.82	17.83	-25	13,975	-0.18%
2023/07/13	1.1	17.79	50.7	17.72	17.59	-49.6	13,456	-0.37%
2023/07/12	0	0.00	4	17.29	17.31	-4	12,792	-0.03%
2023/07/11	0.2	17.06	9	17.10	17.11	-8.8	12,509	-0.07%
2023/07/10	56.2	16.86	2	16.89	16.79	54.2	12,464	0.44%
2023/07/07	2.1	16.86	5	16.84	16.84	-2.9	12,416	-0.02%
2023/07/06	3.8	17.04	1	16.97	16.93	2.8	12,291	0.02%
2023/07/04	0	0.00	62	17.23	17.30	-62	12,128	-0.51%
2023/06/28	0	0.00	1	16.80	16.73	-1	11,475	-0.01%
2023/06/27	1.1	16.69	70	16.70	16.67	-68.9	11,457	-0.60%
2023/06/26	0	0.00	10	16.84	16.82	-10	11,363	-0.09%
2023/06/21	2.4	16.94	27	17.01	16.98	-24.6	11,469	-0.21%
2023/06/20	1	16.94	21	16.98	16.96	-20	11,398	-0.18%
2023/06/19	0.1	17.04	5	17.01	17.11	-4.9	11,412	-0.04%
2023/06/16	0	0.00	4	17.08	17.05	-4	11,176	-0.04%
2023/06/15	0	0.00	27.9	17.06	17.11	-27.9	10,985	-0.25%
2023/06/14	0	0.00	13	16.95	16.97	-13	10,657	-0.12%
2023/06/13	0.2	16.81	39	16.88	16.92	-38.8	10,349	-0.37%
2023/06/12	13.2	16.49	4	16.56	16.51	9.2	9,615	0.10%
2023/06/08	0.1	16.18	40	16.18	16.17	-39.9	9,368	-0.43%
2023/06/07	0	0.00	13	16.32	16.38	-13	9,343	-0.14%
2023/06/06	7	16.14	6	16.17	16.15	1	9,051	0.01%
2023/06/05	0	0.00	2	16.14	16.13	-2	9,032	-0.02%
2023/06/02	1	16.20	20	16.19	16.18	-19	9,094	-0.21%
2023/06/01	0	0.00	36	15.98	16.01	-36	9,022	-0.40%
2023/05/31	0.1	16.10	29	16.08	16.13	-28.9	9,047	-0.32%
2023/05/30	0.1	16.10	4	16.15	16.18	-3.9	8,949	-0.04%
2023/05/29	1	16.11	3	16.11	16.12	-2	8,793	-0.02%
2023/05/26	4	15.85	27.5	15.84	15.91	-23.5	8,459	-0.28%
2023/05/25	2	15.45	46.2	15.48	15.50	-44.2	7,882	-0.56%
2023/05/24	2.1	15.20	1	15.24	15.25	1.1	7,636	0.01%
2023/05/23	0.1	15.24	0	0.00	15.27	0.1	7,618	0.00%
2023/05/22	1	15.24	6	15.23	15.24	-5	7,626	-0.07%
2023/05/19	0	0.00	5	15.26	15.28	-5	7,650	-0.07%
2023/05/18	0	0.00	5	15.22	15.20	-5	7,519	-0.07%
2023/05/17	0	0.00	12	15.00	15.05	-12	7,458	-0.16%
2023/05/16	0	0.00	4	14.91	14.89	-4	7,397	-0.05%
2023/05/15	1.5	14.74	0	0.00	14.74	1.5	7,419	0.02%
2023/05/12	0.1	14.75	0	0.00	14.80	0.1	7,488	0.00%
2023/05/11	1.4	14.83	0	0.00	14.79	1.4	7,506	0.02%
2023/05/10	0.3	14.90	0	0.00	14.88	0.3	7,696	0.00%
2023/05/09	0	0.00	0.1	14.99	15.01	-0.1	7,685	0.00%
2023/05/08	0.3	15.01	1	15.00	15.00	-0.7	7,741	-0.01%
2023/05/05	1.1	14.90	4	14.86	14.88	-2.9	7,789	-0.04%
2023/05/03	2	14.81	0	0.00	14.83	2	8,024	0.02%
2023/05/02	2	14.84	0	0.00	14.85	2	8,105	0.02%
2023/04/28	1.3	14.74	0	0.00	14.79	1.3	8,332	0.02%
2023/04/27	2.1	14.61	0.4	14.65	14.60	1.7	8,397	0.02%
2023/04/26	2.1	14.50	0	0.00	14.52	2.1	8,493	0.02%
2023/04/25	26.1	14.71	0	0.00	14.57	26.1	8,517	0.31%
2023/04/24	0.9	14.82	0	0.00	14.86	0.9	8,363	0.01%
2023/04/21	13.1	14.94	0	0.00	14.88	13.1	8,340	0.16%
2023/04/20	0	0.00	4	15.02	14.98	-4	8,322	-0.05%
2023/04/19	11.2	15.02	0	0.00	15.01	11.2	8,376	0.13%
2023/04/18	3.1	15.09	0	0.00	15.09	3.1	8,312	0.04%
2023/04/17	4.1	15.12	1	15.13	15.15	3.1	8,285	0.04%
2023/04/14	1	15.23	0	0.00	15.22	1	8,273	0.01%
2023/04/13	5	15.14	4	15.18	15.10	1	8,251	0.01%
2023/04/11	1	15.26	0	0.00	15.25	1	8,104	0.01%
2023/04/10	0	0.00	5	15.25	15.24	-5	8,171	-0.06%
2023/04/07	3.2	15.27	0	0.00	15.24	3.2	8,165	0.04%
2023/03/31	0	0.00	2	15.42	15.38	-2	8,098	-0.02%
2023/03/30	0	0.00	2	15.30	15.32	-2	8,008	-0.02%
2023/03/29	0	0.00	1	15.16	15.17	-1	7,945	-0.01%
2023/03/28	2.2	15.17	0	0.00	15.16	2.2	8,007	0.03%
2023/03/27	4.1	15.35	0	0.00	15.33	4.1	7,964	0.05%
2023/03/24	3	15.40	16	15.38	15.47	-13	8,071	-0.16%
2023/03/23	0	0.00	16	15.25	15.34	-16	7,919	-0.20%
2023/03/22	4	15.21	35	15.21	15.24	-31	7,785	-0.40%
2023/03/20	1.2	14.94	0	0.00	14.91	1.2	7,611	0.02%
2023/03/17	1	14.95	8	14.94	14.97	-7	7,617	-0.09%
2023/03/16	1	14.76	0	0.00	14.74	1	7,577	0.01%
2023/03/15	1	14.80	5	14.89	14.77	-4	7,551	-0.05%
2023/03/14	6.1	14.75	0	0.00	14.75	6.1	7,566	0.08%
2023/03/13	1.6	14.87	0	0.00	14.93	1.6	7,571	0.02%
2023/03/10	11.6	14.91	2	14.94	14.87	9.6	7,480	0.13%
2023/03/09	1	15.16	2	15.18	15.13	-1	7,573	-0.01%
2023/03/08	2.2	15.11	10	15.14	15.15	-7.8	7,596	-0.10%
2023/03/07	0.2	15.16	2	15.13	15.25	-1.8	7,514	-0.02%
2023/03/06	3	15.15	0	0.00	15.12	3	7,416	0.04%
2023/03/03	3	15.00	9	14.94	14.92	-6	7,237	-0.08%
2023/03/02	10.1	14.88	0	0.00	14.90	10.1	7,254	0.14%
2023/03/01	1.3	14.86	4	14.91	14.93	-2.7	7,229	-0.04%
2023/02/24	3.1	14.77	5	14.90	14.70	-1.9	7,110	-0.03%
2023/02/23	1	14.74	0.2	14.84	14.84	0.8	7,099	0.01%
2023/02/22	1.1	14.60	0	0.00	14.61	1.1	7,134	0.02%
2023/02/21	1.1	14.78	0	0.00	14.81	1.1	7,183	0.02%
2023/02/17	1.1	14.76	7	14.70	14.74	-5.9	7,692	-0.08%
2023/02/16	0	0.00	2	14.84	14.86	-2	7,773	-0.03%
2023/02/15	9.3	14.72	5	14.74	14.71	4.3	8,110	0.05%
2023/02/14	0.1	14.97	0	0.00	14.97	0.1	8,036	0.00%
2023/02/13	1.5	14.86	1	14.86	14.87	0.5	8,117	0.01%
2023/02/10	1	14.96	3	14.95	14.97	-2	8,122	-0.02%
2023/02/09	1	14.96	20	14.95	14.96	-19	8,128	-0.23%
2023/02/08	0	0.00	34	14.94	14.94	-34	8,122	-0.42%
2023/02/07	2.1	14.69	10	14.66	14.66	-7.9	8,011	-0.10%
2023/02/06	2.3	14.74	0.5	14.75	14.70	1.8	8,017	0.02%
2023/02/03	7.2	14.89	19.7	14.87	14.88	-12.5	8,007	-0.16%
2023/02/02	8	14.88	6	14.85	14.88	2	7,940	0.03%
2023/02/01	1	14.60	1	14.64	14.64	0	7,786	0.00%
2023/01/31	0.1	14.64	1	14.67	14.53	-0.9	7,746	-0.01%
2023/01/30	8	14.61	33	14.62	14.67	-25	7,726	-0.32%
2023/01/17	0.1	14.42	0	0.00	14.41	0.1	7,756	0.00%
2023/01/16	12.1	14.44	4	14.45	14.40	8.1	7,755	0.10%
2023/01/13	5.1	14.36	0	0.00	14.34	5.1	7,786	0.07%
2023/01/12	1.2	14.32	1	14.33	14.30	0.2	7,868	0.00%
2023/01/11	1.2	14.34	1	14.36	14.34	0.2	7,960	0.00%
2023/01/10	0.1	14.31	4	14.35	14.33	-3.9	8,051	-0.05%
2023/01/09	1	14.14	14	14.12	14.23	-13	8,198	-0.16%
2023/01/06	2	13.80	5	13.80	13.83	-3	8,176	-0.04%
2023/01/05	6	13.67	0	0.00	13.66	6	8,299	0.07%
2023/01/04	1	13.62	0	0.00	13.65	1	8,366	0.01%
2022/12/30	2	13.59	8	13.59	13.55	-6	8,881	-0.07%
2022/12/29	4.1	13.40	0	0.00	13.48	4.1	8,962	0.05%
2022/12/28	4.5	13.54	0	0.00	13.50	4.5	9,133	0.05%
2022/12/27	1	13.79	0	0.00	13.74	1	9,196	0.01%
2022/12/26	3.2	13.65	0	0.00	13.68	3.2	9,320	0.03%
2022/12/23	0.5	13.68	5	13.67	13.67	-4.5	9,553	-0.05%
2022/12/21	6	13.74	0	0.00	13.69	6	10,201	0.06%
2022/12/20	4.6	13.79	0	0.00	13.68	4.6	10,374	0.04%
2022/12/19	2.3	13.96	0.2	14.00	13.96	2.1	10,768	0.02%
2022/12/16	19.8	13.98	0	0.00	14.03	19.8	11,049	0.18%
2022/12/15	3	14.27	0	0.00	14.26	3	11,061	0.03%
2022/12/13	0.2	14.19	4	14.19	14.14	-3.8	11,110	-0.03%
2022/12/12	1	14.10	1	14.11	14.18	0	11,188	0.00%
2022/12/08	0.3	14.18	0	0.00	14.10	0.3	11,352	0.00%
2022/12/07	2.4	14.33	0	0.00	14.25	2.4	11,458	0.02%
2022/12/06	2.3	14.47	0	0.00	14.42	2.3	11,445	0.02%
2022/12/05	0	0.00	1	14.71	14.69	-1	11,618	-0.01%
2022/12/02	0.1	14.67	0	0.00	14.67	0.1	11,739	0.00%
2022/12/01	0	0.00	1	14.67	14.69	-1	11,906	-0.01%
2022/11/30	3	14.35	1	14.40	14.45	2	11,773	0.02%
2022/11/29	0	0.00	2	14.24	14.29	-2	11,888	-0.02%
2022/11/28	1.8	14.27	0	0.00	14.24	1.8	12,067	0.01%
2022/11/25	5	14.46	3	14.49	14.49	2	12,322	0.02%
2022/11/24	1	14.44	1	14.56	14.53	0	12,330	0.00%
2022/11/23	1	14.40	2	14.38	14.34	-1	12,294	-0.01%
2022/11/22	0	0.00	6	14.32	14.32	-6	12,550	-0.05%
2022/11/21	0	0.00	2.1	14.35	14.26	-2.1	12,575	-0.02%
2022/11/18	0.4	14.47	0	0.00	14.34	0.4	12,568	0.00%
2022/11/17	0.1	14.34	7.1	14.36	14.40	-7	12,549	-0.06%
2022/11/16	0.5	14.33	1	14.35	14.36	-0.5	12,512	0.00%
2022/11/15	2.1	14.22	8	14.19	14.33	-5.9	12,365	-0.05%
2022/11/14	0	0.00	1	13.88	13.86	-1	12,084	-0.01%
2022/11/11	7.1	13.73	12	13.68	13.74	-4.9	12,025	-0.04%
2022/11/10	0.1	13.16	0	0.00	13.15	0.1	11,709	0.00%
2022/11/09	0.1	13.22	0	0.00	13.23	0.1	11,775	0.00%
2022/11/08	7	12.91	23	12.85	12.84	-16	11,803	-0.14%
2022/11/07	8.1	12.72	43	12.75	12.76	-34.9	11,873	-0.29%
2022/11/04	2	12.51	0	0.00	12.58	2	11,880	0.02%
2022/11/02	3	12.62	0	0.00	12.66	3	11,923	0.03%
2022/11/01	0	0.00	20	12.60	12.57	-20	11,987	-0.17%
2022/10/28	0.8	12.34	0	0.00	12.30	0.8	12,211	0.01%
2022/10/27	0	0.00	10	12.47	12.46	-10	12,256	-0.08%
2022/10/26	2.6	12.23	1	12.30	12.29	1.6	12,369	0.01%
2022/10/25	4.1	12.35	1	12.31	12.25	3.1	12,355	0.02%
2022/10/24	0	0.00	2	12.59	12.52	-2	12,126	-0.02%
2022/10/21	1.3	12.51	0	0.00	12.45	1.3	12,116	0.01%
2022/10/20	1	12.31	0	0.00	12.52	1	12,047	0.01%
2022/10/19	1.3	12.70	2	12.70	12.60	-0.8	11,973	-0.01%
2022/10/17	0.5	12.82	0	0.00	12.65	0.5	11,937	0.00%
2022/10/14	0	0.00	3	12.74	12.82	-3	11,853	-0.03%
2022/10/13	9	12.52	0	0.00	12.42	9	11,930	0.08%
2022/10/12	9	12.53	2	12.44	12.53	7	11,846	0.06%
2022/10/11	3.6	12.59	0	0.00	12.56	3.6	11,820	0.03%
2022/10/07	2.2	13.23	0	0.00	13.18	2.2	11,523	0.02%
2022/10/06	6	13.36	0	0.00	13.39	6	11,478	0.05%
2022/10/05	13.1	13.33	9	13.31	13.32	4.1	11,712	0.04%
2022/10/04	0.1	12.95	0	0.00	12.98	0.1	11,704	0.00%
2022/10/03	4	12.60	0	0.00	12.60	4	11,642	0.03%
2022/09/30	0.1	12.66	3	12.58	12.74	-2.9	11,687	-0.02%
2022/09/29	13.5	12.90	0	0.00	12.82	13.5	11,704	0.12%
2022/09/28	9.6	12.92	1	12.95	12.85	8.6	11,624	0.07%
2022/09/27	4.1	13.15	1	13.20	13.20	3.1	11,473	0.03%
2022/09/26	7	13.21	17	13.28	13.17	-10	11,739	-0.09%
2022/09/23	23.4	13.53	0	0.00	13.52	23.4	11,915	0.20%
2022/09/22	0.3	13.63	1	13.61	13.65	-0.7	11,970	-0.01%
2022/09/21	8.7	13.85	0	0.00	13.82	8.7	11,918	0.07%
2022/09/20	0.5	13.90	1	13.90	13.96	-0.5	11,897	0.00%
2022/09/19	9.8	13.88	0	0.00	13.84	9.8	12,012	0.08%
2022/09/16	3.3	13.90	0	0.00	13.89	3.3	12,038	0.03%
2022/09/15	2.1	14.07	1	14.11	14.07	1.1	12,342	0.01%
2022/09/14	21	14.03	5	13.87	14.04	16	12,704	0.13%
2022/09/13	2	14.25	1	14.32	14.28	1	12,659	0.01%
2022/09/12	0	0.00	3	14.24	14.19	-3	12,903	-0.02%
2022/09/08	7	13.92	1	13.94	13.95	6	13,206	0.05%
2022/09/07	7.5	13.83	5	13.78	13.81	2.5	13,163	0.02%
2022/09/06	2.5	14.10	1	14.06	14.03	1.5	13,093	0.01%
2022/09/05	3	14.02	0	0.00	14.03	3	13,137	0.02%
2022/09/02	8.6	14.07	1.4	14.11	14.03	7.3	13,245	0.05%
2022/09/01	11.6	14.18	0	0.00	14.16	11.6	13,100	0.09%
2022/08/31	4	14.39	0	0.00	14.49	4	12,834	0.03%
2022/08/30	0.2	14.37	0	0.00	14.38	0.2	12,871	0.00%
2022/08/29	4.3	14.26	0	0.00	14.28	4.3	12,919	0.03%
2022/08/26	3.2	14.70	1	14.71	14.67	2.2	12,749	0.02%
2022/08/25	4	14.60	0	0.00	14.61	4	12,759	0.03%
2022/08/24	1.3	14.53	1	14.48	14.50	0.3	12,919	0.00%
2022/08/23	3.6	14.56	0	0.00	14.54	3.6	13,028	0.03%
2022/08/22	2.2	14.72	0	0.00	14.72	2.2	13,138	0.02%
2022/08/19	1.2	14.92	2	14.88	14.92	-0.8	13,147	-0.01%
2022/08/18	5.5	14.86	8	14.87	14.90	-2.5	13,211	-0.02%
2022/08/17	7.2	14.94	0	0.00	14.98	7.2	13,218	0.05%
2022/08/16	10.7	15.02	5	15.00	14.98	5.7	13,274	0.04%
2022/08/15	0	0.00	6	15.19	15.22	-6	13,249	-0.05%
2022/08/12	2	15.08	10	15.07	15.06	-8	13,173	-0.06%
2022/08/10	5	14.75	0	0.00	14.72	5	13,347	0.04%
2022/08/09	0.4	14.78	1	14.88	14.86	-0.6	13,365	0.00%
2022/08/08	3	14.85	0	0.00	14.85	3	13,472	0.02%
2022/08/05	5	14.86	0	0.00	14.90	5	13,577	0.04%
2022/08/03	2	14.48	0	0.00	14.51	2	13,767	0.01%
2022/08/02	8.5	14.36	0	0.00	14.43	8.5	14,030	0.06%
2022/08/01	20.2	14.62	0	0.00	14.66	20.2	14,102	0.14%
2022/07/29	0	0.00	1	14.72	14.68	-1	14,264	-0.01%
2022/07/28	7.5	14.67	4	14.72	14.59	3.5	14,348	0.02%
2022/07/27	0	0.00	2	14.47	14.56	-2	14,332	-0.01%
2022/07/22	1.2	14.75	0	0.00	14.68	1.2	14,811	0.01%
2022/07/21	4	14.66	0	0.00	14.70	4	15,551	0.03%
2022/07/20	2	14.47	23	14.49	14.39	-21	15,668	-0.13%
2022/07/19	2.1	14.28	2	14.25	14.27	0.1	16,185	0.00%
2022/07/18	7	14.36	1	14.34	14.31	6	16,688	0.04%
2022/07/15	1	14.21	17	14.23	14.21	-16	16,789	-0.10%
2022/07/14	21.2	14.03	0	0.00	13.96	21.2	16,882	0.13%
2022/07/13	2	13.85	1	13.90	13.85	1	17,012	0.01%
2022/07/12	1.1	13.44	8	13.50	13.48	-6.9	17,008	-0.04%
2022/07/11	4	13.82	0	0.00	13.80	4	17,665	0.02%
2022/07/08	3	13.90	3	13.93	13.90	0	17,839	0.00%
2022/07/07	2.3	13.55	13	13.74	13.74	-10.7	18,003	-0.06%
2022/07/06	4.6	13.38	0	0.00	13.24	4.6	18,312	0.03%
2022/07/05	6.4	13.47	16	13.41	13.56	-9.6	19,491	-0.05%
2022/07/04	14.2	13.53	0	0.00	13.45	14.2	20,239	0.07%
2022/07/01	24.1	13.75	21	13.63	13.58	3.1	20,803	0.01%
2022/06/30	14	14.13	3	14.12	14.09	11	20,734	0.05%
2022/06/29	0.1	14.53	0	0.00	14.45	0.1	20,720	0.00%
2022/06/28	2.2	14.54	0	0.00	14.57	2.2	20,721	0.01%
2022/06/27	5	14.79	0	0.00	14.73	5	20,805	0.02%
2022/06/24	1	14.55	2	14.52	14.45	-1	20,899	0.00%
2022/06/23	13.8	14.49	0	0.00	14.40	13.8	21,038	0.07%
2022/06/22	16.1	14.81	10	14.72	14.69	6.1	20,678	0.03%
2022/06/21	2	15.03	1	14.98	15.09	1	20,474	0.00%
2022/06/20	8.2	14.79	0	0.00	14.76	8.2	20,491	0.04%
2022/06/17	28.6	14.87	1	14.94	14.90	27.6	20,332	0.14%
2022/06/16	1.1	15.15	0	0.00	15.13	1.1	19,957	0.01%
2022/06/15	13.4	15.26	0	0.00	15.25	13.4	20,037	0.07%
2022/06/14	5	15.22	3.1	15.28	15.36	1.9	20,322	0.01%
2022/06/13	4.4	15.42	0	0.00	15.40	4.4	20,776	0.02%
2022/06/10	6	15.85	0	0.00	15.86	6	21,667	0.03%
2022/06/09	3	15.89	0	0.00	15.94	3	22,024	0.01%
2022/06/08	0	0.00	15	15.98	15.92	-15	22,281	-0.07%
2022/06/07	10	15.77	0	0.00	15.74	10	22,477	0.04%
2022/06/06	0	0.00	10	15.96	15.93	-10	22,863	-0.04%
2022/06/02	7	15.84	0	0.00	15.80	7	24,122	0.03%
2022/06/01	3.2	15.97	7	15.99	15.96	-3.9	25,330	-0.02%
2022/05/31	15	15.77	1	15.78	15.95	14	25,536	0.05%
2022/05/30	1	15.69	8	15.68	15.77	-7	25,459	-0.03%
2022/05/27	0	0.00	3	15.41	15.42	-3	25,444	-0.01%
2022/05/26	5	15.25	0	0.00	15.13	5	25,554	0.02%
2022/05/25	0	0.00	1	15.27	15.32	-1	25,883	0.00%
2022/05/24	6.2	15.22	0	0.00	15.15	6.2	26,567	0.02%
2022/05/23	3	15.47	7	15.48	15.41	-4	26,587	-0.02%
2022/05/20	1	15.46	0	0.00	15.45	1	27,101	0.00%
2022/05/19	2	15.29	0	0.00	15.32	2	27,147	0.01%
2022/05/18	5	15.50	0	0.00	15.51	5	27,084	0.02%
2022/05/17	10	15.31	0	0.00	15.37	10	27,107	0.04%
2022/05/16	3.1	15.34	10	15.30	15.18	-6.9	27,197	-0.03%
2022/05/13	12	15.09	1	15.10	15.11	11	27,422	0.04%
2022/05/12	7.2	14.99	3.7	14.98	14.92	3.6	27,802	0.01%
2022/05/11	1.6	15.11	1	15.13	15.12	0.6	27,620	0.00%
2022/05/10	18	14.89	6.8	14.98	15.08	11.3	27,643	0.04%
2022/05/09	15.4	15.07	3	15.10	15.07	12.4	27,519	0.04%
2022/05/06	17.3	15.20	3.5	15.20	15.28	13.8	27,527	0.05%
2022/05/05	1	15.62	1.4	15.57	15.57	-0.4	27,728	0.00%
2022/05/04	2.1	15.40	1	15.35	15.36	1.1	28,009	0.00%
2022/05/03	7.5	15.31	4	15.29	15.33	3.5	28,510	0.01%
2022/04/29	1	15.45	0	0.00	15.40	1	28,744	0.00%
2022/04/28	7.1	15.23	0	0.00	15.23	7.1	29,240	0.02%
2022/04/27	26.1	14.99	4	15.08	15.09	22.1	29,309	0.08%
2022/04/26	4.2	15.31	10	15.35	15.31	-5.8	28,911	-0.02%
2022/04/25	53.7	15.36	0	0.00	15.33	53.7	29,443	0.18%
2022/04/22	11.8	15.67	0	0.00	15.71	11.8	29,162	0.04%
2022/04/21	4	15.95	0	0.00	15.90	4	29,114	0.01%
2022/04/20	1.3	15.79	2	15.81	15.82	-0.8	29,187	0.00%
2022/04/19	2.2	15.76	0	0.00	15.70	2.2	29,134	0.01%
2022/04/18	6	15.60	2	15.69	15.65	4	29,234	0.01%
2022/04/15	46.5	15.72	3.9	15.72	15.68	42.6	29,229	0.15%
2022/04/14	8	16.00	2	16.05	16.03	6	28,961	0.02%
2022/04/13	27.3	15.97	28	15.89	16.04	-0.7	29,199	0.00%
2022/04/12	45.6	15.68	5	15.71	15.70	40.6	29,207	0.14%
2022/04/11	103.8	15.79	3	15.81	15.69	100.8	28,947	0.35%	大買/
2022/04/08	90.8	16.04	0	0.00	16.04	90.8	27,781	0.33%
2022/04/07	78.7	16.19	0	0.00	16.11	78.7	26,888	0.29%
2022/04/06	28.5	16.38	1	16.41	16.41	27.5	26,149	0.11%
2022/04/01	30.2	16.60	5	16.59	16.64	25.2	25,797	0.10%
2022/03/31	7	16.84	0	0.00	16.81	7	25,776	0.03%
2022/03/30	2.1	16.85	1.2	16.89	16.88	0.9	25,933	0.00%
2022/03/29	6.2	16.72	0	0.00	16.73	6.2	26,083	0.02%
2022/03/28	11.5	16.72	0.5	16.68	16.78	11	25,972	0.04%
2022/03/25	7.5	16.98	2	16.98	16.98	5.5	25,883	0.02%
2022/03/24	2	16.84	11	16.95	16.95	-9	25,834	-0.03%
2022/03/23	1.1	16.91	3	16.99	16.95	-1.9	25,715	-0.01%
2022/03/22	6	16.78	0	0.00	16.80	6	25,757	0.02%
2022/03/21	11.1	16.86	3	16.87	16.83	8.1	25,675	0.03%
2022/03/18	12.3	16.66	2	16.67	16.73	10.3	25,632	0.04%
2022/03/17	37.8	16.71	11	16.63	16.78	26.8	25,491	0.11%
2022/03/16	61.8	16.13	1	16.13	16.15	60.8	25,130	0.24%
2022/03/15	87.3	16.15	0	0.00	16.11	87.3	24,577	0.36%
2022/03/14	15.4	16.55	0	0.00	16.50	15.4	23,695	0.06%
2022/03/11	7.9	16.73	0	0.00	16.68	7.9	23,398	0.03%
2022/03/10	37.5	16.88	12	16.91	16.90	25.5	23,247	0.11%
2022/03/09	25.2	16.38	0	0.00	16.42	25.2	23,071	0.11%
2022/03/08	83.4	16.34	8	16.39	16.22	75.4	22,900	0.33%
2022/03/07	125.4	16.80	0	0.00	16.75	125.4	21,843	0.57%	大買/鉅額交易
2022/03/04	25.7	17.24	0	0.00	17.22	25.7	20,768	0.12%
2022/03/03	16.3	17.47	2	17.48	17.45	14.3	20,607	0.07%
2022/03/02	12.2	17.40	0	0.00	17.42	12.2	20,814	0.06%
2022/03/01	3.6	17.56	3.7	17.45	17.53	-0.1	20,657	0.00%
2022/02/25	27.6	17.28	0	0.00	17.23	27.6	20,648	0.13%
2022/02/24	33.4	17.37	1	17.28	17.24	32.4	20,455	0.16%
2022/02/23	1.2	17.69	2	17.63	17.71	-0.8	19,855	0.00%
2022/02/22	33.8	17.58	9	17.60	17.62	24.8	20,062	0.12%
2022/02/21	17	17.79	5.3	17.82	17.85	11.8	19,793	0.06%
2022/02/18	8.1	17.85	10	17.85	17.87	-1.9	19,934	-0.01%
2022/02/17	12	17.96	22	17.98	17.90	-10	20,115	-0.05%
2022/02/16	6	17.88	1	17.84	17.91	5	20,429	0.02%
2022/02/15	4	17.66	0	0.00	17.63	4	20,841	0.02%
2022/02/14	42.5	17.66	0	0.00	17.65	42.5	20,557	0.21%
2022/02/11	11.5	18.03	0	0.00	18.06	11.5	20,227	0.06%
2022/02/10	7.3	17.97	14	18.04	18.12	-6.7	20,784	-0.03%
2022/02/09	3.1	17.80	0.3	17.86	17.95	2.8	20,838	0.01%
2022/02/08	15	17.76	0	0.00	17.79	15	21,179	0.07%
2022/02/07	42.8	17.69	3.3	17.63	17.67	39.6	21,046	0.19%
2022/01/26	27.4	17.72	2.8	17.76	17.69	24.6	20,705	0.12%
2022/01/25	19.5	17.80	1	17.81	17.81	18.5	20,540	0.09%
2022/01/24	11	17.96	0	0.00	18.05	11	20,119	0.05%
2022/01/21	31.5	17.89	13	17.91	17.84	18.5	19,919	0.09%
2022/01/20	7.5	18.11	0	0.00	18.17	7.5	19,337	0.04%
2022/01/19	21.7	18.25	13	18.33	18.20	8.7	19,241	0.05%
2022/01/18	94.8	18.53	0	0.00	18.42	94.8	19,116	0.50%
2022/01/17	1	18.95	20	18.95	19.06	-19	18,411	-0.10%
2022/01/14	51.5	18.74	0	0.00	18.78	51.5	18,099	0.28%
2022/01/13	14	18.87	0	0.00	18.88	14	17,753	0.08%
2022/01/12	5	18.78	0	0.00	18.80	5	17,639	0.03%
2022/01/11	20.5	18.70	0	0.00	18.75	20.5	17,639	0.12%
2022/01/10	21	18.74	7	18.75	18.83	14	17,562	0.08%
2022/01/07	11.7	18.82	1	18.88	18.83	10.7	17,563	0.06%
2022/01/06	36.4	19.01	13	19.00	19.01	23.4	17,197	0.14%
2022/01/05	23.1	19.35	5	19.33	19.32	18.1	17,072	0.11%
2022/01/04	5	19.25	2.3	19.25	19.26	2.7	17,069	0.02%
2022/01/03	2	19.05	6	19.08	18.97	-4	16,901	-0.02%
2021/12/30	1	19.01	2	19.01	18.99	-1	16,969	-0.01%
2021/12/29	0	0.00	33.6	18.99	19.02	-33.6	17,228	-0.20%
2021/12/28	0	0.00	5	18.93	18.96	-5	17,563	-0.03%
2021/12/27	0	0.00	18.1	18.80	18.80	-18.1	17,709	-0.10%
2021/12/24	0	0.00	8	18.65	18.60	-8	18,427	-0.04%
2021/12/23	1	18.55	1	18.53	18.54	0	18,563	0.00%
2021/12/22	0.1	18.38	0	0.00	18.43	0.1	19,112	0.00%
2021/12/21	0	0.00	31	18.30	18.36	-31	19,086	-0.16%
2021/12/20	1.1	18.12	0	0.00	18.15	1.1	19,044	0.01%
2021/12/16	1	18.36	4	18.34	18.37	-3	18,968	-0.02%
2021/12/15	2	18.09	1	18.14	18.12	1	19,418	0.01%
2021/12/14	2.1	18.08	2	18.14	18.10	0.1	19,484	0.00%
2021/12/13	1	18.38	2	18.40	18.29	-1	19,581	-0.01%
2021/12/10	1	18.29	1	18.33	18.33	0	19,635	0.00%
2021/12/09	2	18.30	1	18.37	18.34	1	19,655	0.01%
2021/12/08	0	0.00	2	18.46	18.39	-2	19,708	-0.01%
2021/12/07	0	0.00	1.2	18.23	18.28	-1.2	19,621	-0.01%
2021/12/06	0	0.00	5	18.27	18.31	-5	19,626	-0.03%
2021/12/03	2	18.35	4	18.36	18.34	-2	19,826	-0.01%
2021/12/02	0	0.00	17	18.37	18.35	-17	19,893	-0.09%
2021/12/01	1	18.25	22	18.01	18.23	-21	20,062	-0.10%
2021/11/29	0.4	17.85	12.3	17.73	17.83	-11.9	20,539	-0.06%
2021/11/26	8	17.85	1	17.80	17.79	7	20,726	0.03%
2021/11/25	0	0.00	3	18.08	18.09	-3	20,586	-0.01%
2021/11/23	1	18.16	5	18.21	18.16	-4	20,564	-0.02%
2021/11/22	1	18.45	22	18.42	18.40	-21	20,589	-0.10%
2021/11/19	0	0.00	17	18.43	18.45	-17	20,531	-0.08%
2021/11/18	0	0.00	6.1	18.34	18.37	-6.1	20,303	-0.03%
2021/11/17	0.1	18.27	3	18.31	18.26	-2.9	20,162	-0.01%
2021/11/16	3.6	18.20	2	18.25	18.20	1.6	20,258	0.01%
2021/11/15	0	0.00	14	18.20	18.16	-14	20,710	-0.07%
2021/11/12	0	0.00	25	18.03	18.00	-25	20,758	-0.12%
2021/11/11	0	0.00	7	17.79	17.83	-7	20,945	-0.03%
2021/11/10	2	17.96	10	17.95	17.98	-8	21,660	-0.04%
2021/11/09	5	18.00	12	18.00	17.95	-7	22,138	-0.03%
2021/11/08	4	17.68	2	17.71	17.76	2	21,613	0.01%
2021/11/05	1	17.58	20	17.55	17.65	-19	21,842	-0.09%
2021/11/04	0	0.00	1	17.48	17.39	-1	21,743	0.00%
2021/11/02	1	17.41	7	17.42	17.38	-6	21,882	-0.03%
2021/11/01	0	0.00	7	17.33	17.35	-7	22,013	-0.03%
2021/10/29	1	17.24	2	17.30	17.25	-1	22,273	0.00%
2021/10/28	2	17.32	0	0.00	17.36	2	22,322	0.01%
2021/10/26	1	17.26	6.6	17.30	17.29	-5.6	22,185	-0.03%
2021/10/25	0	0.00	4	17.13	17.11	-4	21,938	-0.02%
2021/10/22	1	17.11	20.5	17.08	17.09	-19.5	22,165	-0.09%
2021/10/21	10	17.20	2	17.12	17.02	8	22,176	0.04%
2021/10/20	0	0.00	10	17.15	17.10	-10	22,079	-0.05%
2021/10/19	0	0.00	9	17.11	17.10	-9	22,052	-0.04%
2021/10/18	3	17.01	0	0.00	16.87	3	22,080	0.01%
2021/10/15	12	16.95	11	16.87	17.00	1	22,038	0.00%
2021/10/14	2.4	16.55	6	16.68	16.56	-3.6	21,948	-0.02%
2021/10/13	25	16.57	10	16.72	16.53	15	21,982	0.07%
2021/10/12	3.2	16.70	10	16.77	16.72	-6.8	21,838	-0.03%
2021/10/08	6.2	16.99	7	16.96	16.97	-0.8	21,957	0.00%
2021/10/07	4	16.96	10	17.00	17.04	-6	22,440	-0.03%
2021/10/06	7.2	16.62	0	0.00	16.64	7.2	22,760	0.03%
2021/10/05	39	16.53	0	0.00	16.64	39	22,988	0.17%
2021/10/04	11.7	16.73	0	0.00	16.67	11.7	22,554	0.05%
2021/10/01	34.8	16.82	4	16.82	16.81	30.8	22,393	0.14%
2021/09/30	9.1	17.06	8	17.15	17.13	1.1	21,602	0.01%
2021/09/29	19.4	17.13	11	17.16	17.15	8.4	21,437	0.04%
2021/09/28	5	17.46	8	17.48	17.49	-3	21,207	-0.01%
2021/09/27	1	17.59	2	17.63	17.60	-1	21,287	0.00%
2021/09/24	7.3	17.53	0	0.00	17.55	7.3	21,310	0.03%
2021/09/23	0	0.00	1	17.45	17.44	-1	21,757	0.00%
2021/09/22	22.4	17.25	0	0.00	17.32	22.4	22,061	0.10%
2021/09/17	5.2	17.49	2	17.68	17.64	3.2	21,532	0.01%
2021/09/16	11	17.58	0	0.00	17.52	11	21,742	0.05%
2021/09/15	5.1	17.58	0	0.00	17.59	5.1	21,670	0.02%
2021/09/14	0.2	17.68	2	17.69	17.70	-1.9	21,868	-0.01%
2021/09/13	4	17.61	3	17.64	17.63	1	22,074	0.00%
2021/09/10	2	17.56	3	17.60	17.73	-1	22,458	0.00%
2021/09/09	0	0.00	4	17.43	17.54	-4	22,477	-0.02%
2021/09/08	14	17.52	18	17.72	17.53	-4	22,527	-0.02%
2021/09/07	1	17.75	6	17.71	17.75	-5	22,347	-0.02%
2021/09/06	19	17.95	5	17.98	17.89	14	22,432	0.06%
2021/09/03	5	17.82	1	17.81	17.91	4	22,256	0.02%
2021/09/02	2	17.75	27	17.73	17.67	-25	22,145	-0.11%
2021/09/01	5	17.65	35	17.67	17.76	-30	21,852	-0.14%
2021/08/31	1	17.44	0	0.00	17.55	1	21,609	0.00%
2021/08/30	1	17.40	0	0.00	17.47	1	21,793	0.00%
2021/08/27	0.2	17.30	1	17.31	17.32	-0.8	21,880	0.00%
2021/08/26	2	17.20	0	0.00	17.22	2	22,094	0.01%
2021/08/25	1	17.15	7	17.19	17.20	-6	22,174	-0.03%
2021/08/24	6.1	17.11	0	0.00	17.06	6.1	22,432	0.03%
2021/08/23	8.3	16.96	3	16.94	17.03	5.3	23,019	0.02%
2021/08/20	16.6	16.59	3	16.66	16.57	13.6	23,224	0.06%
2021/08/19	19.5	16.74	1	16.67	16.63	18.5	23,161	0.08%
2021/08/18	34.9	16.84	1	16.76	17.02	33.9	22,591	0.15%
2021/08/17	35.2	16.99	10	16.96	16.95	25.2	22,622	0.11%
2021/08/16	44.5	17.61	0	0.00	17.58	44.5	22,120	0.20%
2021/08/13	17.6	17.81	8	17.81	17.77	9.6	21,684	0.04%
2021/08/12	7.1	17.99	1	17.99	17.97	6.1	21,271	0.03%
2021/08/11	20.1	17.98	0	0.00	17.97	20.1	21,493	0.09%
2021/08/10	16	18.15	1	18.10	18.08	15	21,854	0.07%
2021/08/09	7	18.26	0	0.00	18.19	7	22,606	0.03%
2021/08/06	2.1	18.31	24	18.29	18.32	-21.9	23,340	-0.09%
2021/08/05	1	18.43	12	18.43	18.42	-11	24,703	-0.04%
2021/08/04	0	0.00	13	18.26	18.26	-13	26,878	-0.05%
2021/08/03	0	0.00	3	18.07	18.11	-3	27,787	-0.01%
2021/08/02	0	0.00	6.3	17.99	18.03	-6.3	28,229	-0.02%
2021/07/30	1	17.87	0	0.00	17.83	1	28,625	0.00%
2021/07/29	0.1	17.83	1	17.87	17.92	-0.9	29,056	0.00%
2021/07/28	7.2	17.55	5	17.47	17.63	2.2	29,856	0.01%
2021/07/27	2	17.92	2	17.94	17.92	0	30,755	0.00%
2021/07/26	3	17.85	0	0.00	17.84	3	31,732	0.01%
2021/07/23	0	0.00	6	18.01	17.93	-6	32,699	-0.02%
2021/07/22	1	18.00	4	18.04	17.98	-3	32,941	-0.01%
2021/07/21	3.6	17.84	7	17.83	17.78	-3.4	33,388	-0.01%
2021/07/20	5.3	17.91	7	17.92	17.84	-1.7	34,570	-0.01%
2021/07/19	3.3	17.98	1	17.98	17.99	2.3	35,369	0.01%
2021/07/16	0	0.00	4.4	18.18	18.21	-4.4	35,712	-0.01%
2021/07/15	13	18.31	7	18.31	18.35	6	35,881	0.02%
2021/07/14	0	0.00	3	18.22	18.21	-3	35,831	-0.01%
2021/07/13	3.2	18.25	19	18.17	18.15	-15.8	35,605	-0.04%
2021/07/12	0.3	17.98	27	18.02	18.02	-26.7	35,526	-0.08%
2021/07/09	5.2	17.76	3	17.74	17.79	2.2	35,343	0.01%
2021/07/08	2	17.95	0.2	17.94	17.97	1.9	36,069	0.01%
2021/07/07	2.1	17.95	3.5	17.97	17.93	-1.4	36,338	0.00%
2021/07/06	3	17.93	0	0.00	17.92	3	36,675	0.01%
2021/07/05	0	0.00	7	17.93	17.98	-7	37,057	-0.02%
2021/07/02	1	17.66	2	17.71	17.70	-1	37,477	0.00%
2021/07/01	2.2	17.71	1	17.68	17.66	1.2	37,841	0.00%
2021/06/30	13	17.88	19	17.86	17.79	-6	38,713	-0.02%
2021/06/29	2	17.71	24	17.71	17.70	-22	38,556	-0.06%
2021/06/28	6	17.56	17	17.55	17.60	-11	38,680	-0.03%
2021/06/25	8	17.68	16	17.75	17.61	-8	39,399	-0.02%
2021/06/24	1	17.62	0	0.00	17.60	1	39,913	0.00%
2021/06/23	6	17.35	1	17.49	17.61	5	40,412	0.01%
2021/06/22	4.2	17.28	3	17.26	17.24	1.2	40,591	0.00%
2021/06/21	9.2	17.37	0	0.00	17.35	9.2	40,800	0.02%
2021/06/18	1	17.73	0	0.00	17.73	1	40,703	0.00%
2021/06/17	1	17.67	3	17.67	17.79	-2	40,946	0.00%
2021/06/16	0	0.00	1	17.79	17.74	-1	41,523	0.00%
2021/06/15	12	17.79	4.1	17.80	17.82	8	42,004	0.02%
2021/06/11	0	0.00	4.1	17.69	17.65	-4.1	42,195	-0.01%
2021/06/10	3	17.59	10	17.57	17.63	-7	42,239	-0.02%
2021/06/09	1	17.30	0	0.00	17.34	1	42,127	0.00%
2021/06/08	11.1	17.43	5	17.50	17.41	6.1	42,417	0.01%
2021/06/07	5	17.32	1	17.43	17.46	4	42,875	0.01%
2021/06/04	1	17.42	2	17.44	17.45	-1	43,029	0.00%
2021/06/03	6	17.59	1	17.54	17.55	5	44,013	0.01%
2021/06/02	4	17.54	9	17.47	17.45	-5	44,728	-0.01%
2021/06/01	0	0.00	10	17.62	17.62	-10	45,561	-0.02%
2021/05/31	1.1	17.56	30.2	17.54	17.62	-29.1	46,682	-0.06%
2021/05/28	3	17.29	21	17.28	17.34	-18	46,531	-0.04%
2021/05/27	2	17.13	0	0.00	17.13	2	47,240	0.00%
2021/05/26	5	17.28	3	17.20	17.21	2	49,168	0.00%
2021/05/25	8	17.18	3	17.27	17.28	5	49,583	0.01%
2021/05/24	12	16.76	5	16.92	16.92	7	50,173	0.01%
2021/05/21	2	16.78	2	16.83	16.85	0	50,800	0.00%
2021/05/20	4	16.62	30	16.53	16.55	-26	51,218	-0.05%
2021/05/19	7.2	16.81	16	16.74	16.73	-8.8	51,988	-0.02%
2021/05/18	10	16.58	1	16.85	16.90	9	52,441	0.02%
2021/05/17	12.3	15.99	106	16.25	16.11	-93.7	53,067	-0.18%	大賣/
2021/05/14	37.6	16.50	29	16.35	16.38	8.6	52,867	0.02%
2021/05/13	76.4	16.34	9	16.01	16.22	67.4	52,768	0.13%
2021/05/12	68	16.51	32	16.38	16.47	36	52,031	0.07%
2021/05/11	42.2	17.25	12	17.23	17.22	30.2	50,898	0.06%
2021/05/10	14	17.71	20	17.68	17.70	-6	50,899	-0.01%
2021/05/07	0	0.00	28	17.98	18.04	-28	52,265	-0.05%
2021/05/06	3	17.65	8	17.57	17.65	-5	53,493	-0.01%
2021/05/05	26.5	17.61	0	0.00	17.48	26.5	54,278	0.05%
2021/05/04	22.5	17.68	38	17.70	17.76	-15.5	56,203	-0.03%
2021/05/03	23	18.07	10	18.08	18.00	13	59,360	0.02%
2021/04/29	6.1	18.59	47	18.61	18.60	-40.9	61,756	-0.07%
2021/04/28	57	18.35	18	18.38	18.35	39	62,654	0.06%
2021/04/27	8	18.41	21	18.40	18.37	-13	64,005	-0.02%
2021/04/26	6	18.33	22	18.34	18.34	-16	64,712	-0.02%
2021/04/23	0	0.00	28	17.94	18.04	-28	64,353	-0.04%
2021/04/22	7	17.84	46	17.85	17.76	-39	64,900	-0.06%
2021/04/21	4.4	17.88	2	17.83	17.83	2.4	65,398	0.00%
2021/04/20	13	17.90	18	17.91	17.96	-5	65,929	-0.01%
2021/04/19	16	17.90	26	17.91	17.89	-10	67,508	-0.01%
2021/04/16	11	17.93	25	17.92	17.96	-14	68,449	-0.02%
2021/04/15	6.2	17.73	6	17.80	17.90	0.2	68,634	0.00%
2021/04/14	31.2	17.66	47	17.73	17.78	-15.9	68,739	-0.02%
2021/04/13	8	17.85	5.1	17.89	17.76	2.9	68,907	0.00%
2021/04/12	16	17.88	13	17.91	17.84	3	69,033	0.00%
2021/04/09	32.3	18.09	49	18.07	18.01	-16.7	69,125	-0.02%
2021/04/08	5	17.97	82	18.04	18.15	-77	68,801	-0.11%
2021/04/07	5	17.94	5	17.97	17.99	0	67,971	0.00%
2021/04/06	3	17.96	26.1	17.98	17.96	-23.1	67,655	-0.03%
2021/04/01	8	17.71	19	17.75	17.71	-11	66,875	-0.02%
2021/03/31	12.1	17.74	26	17.74	17.70	-13.9	66,834	-0.02%
2021/03/30	10	17.73	10	17.79	17.87	0	66,445	0.00%
2021/03/29	16	17.71	32.9	17.75	17.70	-16.9	65,761	-0.03%
2021/03/26	14	17.52	23.5	17.55	17.56	-9.5	65,339	-0.01%
2021/03/25	4.1	17.26	39	17.32	17.35	-34.9	65,050	-0.05%
2021/03/24	26	17.29	25	17.32	17.27	1	64,893	0.00%
2021/03/23	19	17.49	4	17.42	17.41	15	64,779	0.02%
2021/03/22	12.3	17.27	18	17.33	17.40	-5.7	64,984	-0.01%
2021/03/19	25	17.33	17	17.34	17.33	8	66,058	0.01%
2021/03/18	18	17.63	13	17.69	17.57	5	67,552	0.01%
2021/03/17	4	17.53	13	17.57	17.44	-9	70,413	-0.01%
2021/03/16	3.3	17.43	23	17.47	17.46	-19.7	72,674	-0.03%
2021/03/15	15	17.34	5	17.36	17.37	10	73,466	0.01%
2021/03/12	18.1	17.42	34	17.41	17.39	-15.9	74,352	-0.02%
2021/03/11	6	17.23	12	17.20	17.32	-6	75,143	-0.01%
2021/03/10	25	17.00	24	17.03	16.94	1	75,751	0.00%
2021/03/09	68	16.89	36	16.90	16.93	32	76,478	0.04%
2021/03/08	16.4	17.12	14	17.11	17.00	2.4	76,493	0.00%
2021/03/05	50	17.01	19	17.07	17.09	31	76,700	0.04%
2021/03/04	66	17.23	7	17.22	17.20	59	76,767	0.08%
2021/03/03	29.6	17.43	8	17.47	17.58	21.6	76,449	0.03%
2021/03/02	30	17.54	11	17.68	17.35	19	77,252	0.02%
2021/02/26	92	17.58	14	17.62	17.54	78	77,405	0.10%
2021/02/25	10.2	17.89	13	17.97	17.95	-2.8	76,157	0.00%
2021/02/24	22.7	17.88	26.1	17.94	17.79	-3.4	76,938	0.00%
2021/02/23	22.1	17.89	25	17.98	18.00	-2.9	77,011	0.00%
2021/02/22	32.5	18.15	7	18.20	18.08	25.5	77,427	0.03%
2021/02/19	47.9	18.01	13	18.02	18.04	34.9	78,003	0.04%
2021/02/18	13.6	18.13	46	18.14	18.17	-32.5	78,249	-0.04%
2021/02/17	41.5	18.15	67.3	18.13	18.13	-25.8	78,754	-0.03%
2021/02/05	31.2	17.63	50.3	17.64	17.61	-19.1	78,509	-0.02%
2021/02/04	23	17.41	5	17.46	17.46	18	78,852	0.02%
2021/02/03	11	17.69	13	17.67	17.62	-2	79,568	0.00%
2021/02/02	34.6	17.50	44	17.57	17.55	-9.4	80,301	-0.01%
2021/02/01	46.3	16.88	31	16.90	17.13	15.3	80,067	0.02%
2021/01/29	87.2	17.00	41	17.02	16.83	46.2	80,013	0.06%
2021/01/28	74.1	17.23	15	17.16	17.16	59.1	78,716	0.08%
2021/01/27	75	17.60	11	17.58	17.61	64	77,716	0.08%
2021/01/26	123.2	17.73	76	17.67	17.51	47.2	77,631	0.06%	大買/
2021/01/25	260.2	17.91	54	18.04	17.90	206.2	74,619	0.28%	大買/鉅額交易
2021/01/22	155.2	18.33	95	18.46	18.50	60.2	68,426	0.09%	大買/
2021/01/21	102.4	17.89	23	17.96	18.00	79.4	63,601	0.12%	大買/
2021/01/20	95.5	17.46	44	17.41	17.39	51.5	61,628	0.08%
2021/01/19	78.2	17.28	51	17.22	17.38	27.2	60,022	0.05%
2021/01/18	40	16.82	72	16.90	16.93	-32	59,041	-0.05%
2021/01/15	56.3	17.19	15	17.29	17.01	41.3	58,861	0.07%
2021/01/14	92.6	17.01	38.4	16.90	17.01	54.2	57,342	0.09%
2021/01/13	38	16.78	14	16.88	16.91	24	56,934	0.04%
2021/01/12	76.6	16.67	37.2	16.66	16.55	39.4	56,808	0.07%
2021/01/11	131.1	16.91	3	16.60	17.23	128.1	53,809	0.24%	大買/鉅額交易
2021/01/08	30.2	16.35	18	16.29	16.43	12.2	52,386	0.02%
2021/01/07	32.3	16.09	11.1	16.12	16.12	21.2	52,688	0.04%
2021/01/06	97.5	15.95	35	15.83	15.85	62.5	53,630	0.12%
2021/01/05	36.3	15.70	6	15.71	15.77	30.3	52,877	0.06%
2021/01/04	10	15.54	31	15.49	15.61	-21	53,579	-0.04%
2020/12/31	14	15.25	3	15.23	15.25	11	54,191	0.02%
2020/12/30	3	15.09	0	0.00	15.17	3	56,374	0.01%
2020/12/29	6	15.15	2	15.07	15.08	4	59,253	0.01%
2020/12/28	4	15.07	8	15.10	15.12	-4	62,505	-0.01%
2020/12/25	1	14.96	31	14.99	14.97	-30	66,196	-0.05%
2020/12/24	9	14.90	18	14.89	14.88	-9	70,374	-0.01%
2020/12/23	9	14.81	0	0.00	14.85	9	76,469	0.01%
2020/12/22	11.4	14.88	4	14.92	14.76	7.4	83,657	0.01%
2020/12/21	7.7	14.77	0	0.00	14.90	7.7	90,538	0.01%
2020/12/18	31	14.89	6	14.89	14.84	25	100,035	0.02%
2020/12/17	34.2	14.84	6	14.85	14.87	28.2	112,824	0.02%
2020/12/16	45.2	14.83	0	0.00	14.85	45.2	130,406	0.03%
2020/12/15	69	14.76	4.2	14.71	14.67	64.8	153,437	0.04%
2020/12/14	55.1	14.86	7	14.84	14.83	48.1	173,134	0.03%
2020/12/11	190.3	15.06	2	15.06	15.02	188.3	191,121	0.10%	大買/鉅額交易
2020/12/10	92.1	15.29	10	15.41	15.30	82.1	167,046	0.05%