國產 (2504)-國泰-高雄券商分點個股進出

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

國產

(2504)

可現股當沖

股價
52.4
漲跌
▼1.9
漲幅
-3.50%
成交量
4,029張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30(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

國產 (2504)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.5	53.42	1	52.40	52.40	3.5	4,880	0.07%
2024/11/21	2.1	54.20	3	54.23	54.30	-0.9	4,883	-0.02%
2024/11/20	9	54.90	9	54.89	54.40	0	4,898	0.00%
2024/11/19	3.1	54.40	3	55.70	55.70	0.1	4,894	0.00%
2024/11/18	15.1	54.98	13	55.29	55.40	2	4,920	0.04%
2024/11/15	18.2	54.34	19.2	55.51	55.80	-1	4,904	-0.02%
2024/11/14	9.4	52.77	10.3	53.97	55.50	-0.9	4,885	-0.02%
2024/11/13	6.3	52.96	5.3	53.78	54.30	1.1	4,911	0.02%
2024/11/12	2.2	54.51	0	0.00	54.50	2.2	4,891	0.04%
2024/11/11	1	55.80	0	0.00	55.80	1	4,929	0.02%
2024/11/08	0.1	55.10	4	55.20	55.00	-3.9	4,953	-0.08%
2024/11/07	8.1	54.88	13.1	54.52	54.60	-4.9	5,024	-0.10%
2024/11/06	7.2	55.36	6	54.98	55.30	1.2	5,025	0.02%
2024/11/05	5	56.60	5.1	56.11	56.30	-0.1	5,079	0.00%
2024/11/04	4	55.83	4	56.45	56.80	0	5,161	0.00%
2024/11/01	19.1	55.40	35.2	55.87	56.80	-16.1	5,241	-0.31%
2024/10/30	4.1	53.24	0	0.00	53.60	4.1	5,153	0.08%
2024/10/29	0	52.00	10.1	53.04	54.00	-10.1	5,210	-0.19%
2024/10/28	0	0.00	2.3	52.42	52.30	-2.3	5,292	-0.04%
2024/10/25	4	53.50	2	53.20	52.70	2	5,365	0.04%
2024/10/24	2	53.50	1	54.30	54.00	1	5,475	0.02%
2024/10/23	1	53.90	1.1	54.19	54.40	-0.1	5,658	0.00%
2024/10/22	0	0.00	1	54.00	53.80	-1	5,937	-0.02%
2024/10/21	1.1	53.47	3.1	53.50	53.80	-2.1	6,110	-0.03%
2024/10/18	6	53.67	20.1	53.56	53.30	-14	6,230	-0.23%
2024/10/17	5	53.30	4.5	53.28	53.20	0.5	6,391	0.01%
2024/10/16	1	51.60	12.3	52.41	52.60	-11.3	6,505	-0.17%
2024/10/15	1	51.04	0.1	51.10	51.60	1	6,571	0.01%
2024/10/14	1	49.60	3	50.70	50.90	-2	6,640	-0.03%
2024/10/11	11.3	49.67	3	49.88	50.00	8.3	6,644	0.12%
2024/10/09	2	49.95	1	49.80	50.60	1	6,670	0.01%
2024/10/08	1	49.90	0	0.00	50.10	1	6,725	0.01%
2024/10/07	4.1	50.05	6	50.03	50.00	-2	6,761	-0.03%
2024/10/04	3.2	49.90	3	50.43	50.30	0.2	6,768	0.00%
2024/10/01	11.2	51.11	7	50.71	50.80	4.2	6,679	0.06%
2024/09/30	3	51.50	12	51.96	52.30	-9	6,644	-0.14%
2024/09/27	2	52.05	2.1	52.20	52.40	0	6,935	0.00%
2024/09/26	17	51.96	6.2	51.97	52.40	10.9	6,948	0.16%
2024/09/25	2.1	51.66	4.5	51.85	52.10	-2.4	7,084	-0.03%
2024/09/24	14.3	51.31	7.2	51.57	51.40	7.1	7,208	0.10%
2024/09/23	34.1	51.46	25.3	51.80	52.30	8.9	7,270	0.12%
2024/09/20	9.3	49.76	14.2	50.24	49.85	-4.9	7,211	-0.07%
2024/09/19	46	54.45	10	55.58	53.40	36	7,227	0.50%
2024/09/18	14	57.16	11.1	57.20	56.50	2.9	7,354	0.04%
2024/09/16	0	0.00	1.6	55.84	56.30	-1.6	7,482	-0.02%
2024/09/13	1.1	54.66	0	54.30	54.80	1.1	7,514	0.01%
2024/09/12	8.2	54.47	14.4	54.57	54.70	-6.2	7,522	-0.08%
2024/09/11	6.2	54.55	12	54.74	54.80	-5.8	7,553	-0.08%
2024/09/10	2.1	55.76	6.1	56.33	56.40	-4	7,598	-0.05%
2024/09/09	2.1	56.28	1	55.70	55.50	1.1	7,647	0.01%
2024/09/06	10.3	55.52	7	55.61	56.00	3.3	7,724	0.04%
2024/09/05	2.1	56.34	1	57.00	56.40	1.1	7,858	0.01%
2024/09/04	3	55.30	13.2	54.65	55.70	-10.2	8,005	-0.13%
2024/09/03	8.2	56.03	8	56.44	55.90	0.2	8,098	0.00%
2024/09/02	2	56.53	5.2	55.84	56.40	-3.2	8,210	-0.04%
2024/08/30	6.5	54.91	10.1	54.73	54.80	-3.6	8,322	-0.04%
2024/08/29	16.1	53.46	20.1	53.43	53.90	-4	8,478	-0.05%
2024/08/28	23	52.99	18.3	53.86	53.10	4.8	8,692	0.05%
2024/08/27	17.5	51.88	15.8	51.95	52.20	1.7	8,877	0.02%
2024/08/26	12	50.85	19.1	50.96	51.60	-7.1	9,033	-0.08%
2024/08/23	0.1	49.83	2	49.83	50.80	-1.9	9,247	-0.02%
2024/08/22	1.2	49.27	22.4	50.00	50.20	-21.3	9,329	-0.23%
2024/08/21	13.2	50.58	8	50.68	50.70	5.2	9,459	0.05%
2024/08/20	8	50.12	7.2	50.67	51.40	0.8	9,659	0.01%
2024/08/19	1.1	50.71	2.1	50.82	51.00	-1	9,885	-0.01%
2024/08/16	1.4	50.69	2	51.30	50.70	-0.6	10,229	-0.01%
2024/08/15	38.6	51.55	29.4	50.37	50.20	9.2	10,438	0.09%
2024/08/14	9.1	50.41	12.4	50.73	51.90	-3.4	10,726	-0.03%
2024/08/13	25.2	48.98	25.1	49.21	49.80	0.1	10,927	0.00%
2024/08/12	12.3	49.73	10	50.05	49.40	2.3	11,186	0.02%
2024/08/09	0	49.20	4.7	49.85	49.95	-4.7	11,216	-0.04%
2024/08/08	8.1	47.92	0	0.00	47.70	8.1	11,237	0.07%
2024/08/07	12	47.70	24.4	48.23	48.65	-12.4	11,310	-0.11%
2024/08/06	19	45.34	9	46.65	46.40	10	11,382	0.09%
2024/08/05	14.4	46.94	8.1	47.12	46.75	6.3	11,401	0.06%
2024/08/02	13.2	50.94	16.1	50.76	50.70	-2.9	11,468	-0.03%
2024/08/01	6.3	51.72	12.2	52.11	52.00	-5.9	11,657	-0.05%
2024/07/31	12.4	51.41	20.4	51.89	52.60	-8	11,814	-0.07%
2024/07/30	8.1	51.04	6	51.37	51.70	2.1	11,944	0.02%
2024/07/29	28.1	51.45	33.1	51.42	51.60	-5	12,312	-0.04%
2024/07/26	32.4	50.31	33.2	49.84	51.30	-0.8	12,431	-0.01%
2024/07/23	68	50.96	60.3	51.44	52.00	7.7	12,612	0.06%
2024/07/22	6	47.53	6.1	48.02	48.05	-0.1	12,575	0.00%
2024/07/19	5.4	47.17	17.1	47.84	47.65	-11.7	12,981	-0.09%
2024/07/18	9.5	47.80	14	48.01	48.00	-4.5	13,235	-0.03%
2024/07/17	1	48.15	12.7	47.82	48.00	-11.7	13,342	-0.09%
2024/07/16	6	46.25	23.5	46.86	46.95	-17.5	13,641	-0.13%
2024/07/15	5	44.76	13.2	45.46	46.00	-8.2	13,926	-0.06%
2024/07/12	0	43.95	9.5	44.50	44.50	-9.5	14,354	-0.07%
2024/07/11	8.6	43.90	4	44.04	44.20	4.6	14,628	0.03%
2024/07/10	8.2	43.75	9	44.08	44.30	-0.8	14,700	-0.01%
2024/07/09	2.5	44.04	0	0.00	43.75	2.5	14,715	0.02%
2024/07/08	11.1	44.88	10	44.80	44.90	1.1	14,808	0.01%
2024/07/05	2.1	45.52	0	0.00	45.35	2.1	14,834	0.01%
2024/07/04	12.8	45.90	0.1	46.25	45.60	12.7	14,959	0.08%
2024/07/03	15.4	45.10	33.5	46.19	46.00	-18.1	15,015	-0.12%
2024/07/02	10	45.23	19.1	45.27	45.25	-9.1	14,855	-0.06%
2024/07/01	4.1	44.85	17.7	44.82	45.25	-13.6	14,910	-0.09%
2024/06/28	19.4	43.98	7.1	43.37	43.10	12.3	14,771	0.08%
2024/06/27	2	45.03	4	45.76	44.75	-2	14,635	-0.01%
2024/06/26	3.2	45.71	6	45.83	45.40	-2.8	14,529	-0.02%
2024/06/25	14.4	43.04	11	44.41	45.40	3.4	14,472	0.02%
2024/06/24	8.3	46.58	21	46.97	46.55	-12.8	14,307	-0.09%
2024/06/21	42.7	47.47	1	47.20	46.70	41.7	14,089	0.30%
2024/06/20	1.2	48.42	17.3	48.82	48.35	-16.1	13,892	-0.12%
2024/06/19	11.3	48.95	8	48.87	48.60	3.3	13,865	0.02%
2024/06/18	0	0.00	19	49.17	48.75	-19	13,864	-0.14%
2024/06/17	11.5	48.99	9.8	48.95	48.45	1.8	13,837	0.01%
2024/06/14	6.7	48.12	4	48.05	48.00	2.7	13,770	0.02%
2024/06/13	3.1	49.00	14.1	49.20	48.00	-11	13,739	-0.08%
2024/06/12	5	47.41	3.1	48.03	47.85	1.9	13,674	0.01%
2024/06/11	5	47.75	6.3	48.24	47.50	-1.3	13,531	-0.01%
2024/06/07	2	47.83	9.2	47.98	47.60	-7.2	13,496	-0.05%
2024/06/06	0.1	47.05	13.4	46.59	47.15	-13.3	13,338	-0.10%
2024/06/05	15.3	45.75	12	46.12	45.85	3.3	13,211	0.02%
2024/06/04	11.1	45.70	7	46.19	46.10	4.1	13,177	0.03%
2024/06/03	22.2	46.14	15	46.16	46.10	7.2	13,084	0.06%
2024/05/31	31	47.29	5	47.65	46.65	26	12,885	0.20%
2024/05/30	10	47.40	8.1	47.99	46.90	1.9	12,736	0.01%
2024/05/29	21.2	47.66	18.4	48.02	47.45	2.8	12,589	0.02%
2024/05/28	8	47.83	8.2	48.06	47.95	-0.2	12,531	0.00%
2024/05/27	6	46.58	12	47.44	47.85	-6	12,497	-0.05%
2024/05/24	3	46.15	40.3	46.05	47.00	-37.3	12,376	-0.30%
2024/05/23	46.2	44.68	21.1	44.74	44.80	25.2	12,167	0.21%
2024/05/22	56.9	45.79	30.1	45.68	45.45	26.8	11,910	0.23%
2024/05/21	22.4	48.41	5	47.82	47.50	17.4	11,626	0.15%
2024/05/20	12.2	49.75	14.3	50.12	49.80	-2.1	11,469	-0.02%
2024/05/17	14	48.94	54.5	49.35	50.20	-40.5	11,179	-0.36%
2024/05/16	5	48.51	83.1	47.43	48.55	-78.1	11,109	-0.70%
2024/05/15	19	45.32	10.1	45.61	45.55	9	10,803	0.08%
2024/05/14	15.3	45.57	7.1	45.67	45.55	8.3	10,745	0.08%
2024/05/13	20.1	46.46	21.5	47.06	46.50	-1.4	10,646	-0.01%
2024/05/10	3	46.57	23.8	46.74	46.75	-20.8	10,593	-0.20%
2024/05/09	14.3	45.88	15.1	46.15	45.00	-0.8	10,470	-0.01%
2024/05/08	28.3	46.23	5.5	46.09	45.90	22.8	10,372	0.22%
2024/05/07	36.6	47.50	16	47.35	47.25	20.6	10,219	0.20%
2024/05/06	25.3	48.26	34.2	48.89	49.45	-8.9	9,950	-0.09%
2024/05/03	25.6	49.75	14.1	49.77	49.40	11.5	9,732	0.12%
2024/05/02	25.8	50.88	26.1	50.67	50.80	-0.3	9,509	0.00%
2024/04/30	28.1	47.93	23.1	48.07	48.05	5	9,144	0.05%
2024/04/29	90	48.67	69.4	48.61	49.15	20.7	8,934	0.23%
2024/04/26	39.3	47.03	25.5	47.28	46.95	13.8	8,615	0.16%
2024/04/25	29	46.25	59.2	47.26	47.25	-30.2	8,361	-0.36%
2024/04/24	37.2	45.10	8.2	45.40	43.90	29	7,806	0.37%
2024/04/23	10.2	46.11	16.6	46.35	46.65	-6.4	7,433	-0.09%
2024/04/22	39	48.30	24	47.56	47.00	15	7,145	0.21%
2024/04/19	27.2	47.68	21	47.72	48.25	6.2	6,678	0.09%
2024/04/18	44.7	47.46	37.3	47.72	48.05	7.5	6,249	0.12%
2024/04/17	11.2	44.74	28.3	45.24	45.85	-17.2	5,709	-0.30%
2024/04/16	6.1	41.83	12	41.90	41.70	-6	5,404	-0.11%
2024/04/15	4.1	42.53	2	42.68	42.65	2.1	5,266	0.04%
2024/04/12	5	42.00	8	42.95	43.40	-3	5,156	-0.06%
2024/04/11	5.3	41.73	4	41.84	41.70	1.3	5,001	0.03%
2024/04/10	11	41.00	4	40.71	41.60	7	4,936	0.14%
2024/04/09	9.1	40.84	5.1	41.00	41.35	4	4,821	0.08%
2024/04/08	14.3	41.40	8.3	41.19	41.30	6	4,712	0.13%
2024/04/03	14	39.49	8	39.55	39.75	6	4,529	0.13%
2024/04/02	0	0.00	3	38.53	38.55	-3	4,419	-0.07%
2024/04/01	0.5	38.18	4	37.87	38.30	-3.5	4,375	-0.08%
2024/03/29	4	37.76	5	37.90	37.90	-1	4,361	-0.02%
2024/03/28	4	37.69	10	37.75	37.70	-6	4,328	-0.14%
2024/03/27	10.1	37.80	12	37.72	38.10	-1.9	4,312	-0.04%
2024/03/26	5	37.15	5.2	37.10	37.05	-0.2	4,261	0.00%
2024/03/25	7	37.30	1	37.40	37.00	6	4,251	0.14%
2024/03/22	8.6	36.87	1.4	37.11	36.85	7.2	4,239	0.17%
2024/03/21	5	36.69	3.1	36.85	36.95	2	4,213	0.05%
2024/03/20	6.3	36.37	0.1	36.30	36.25	6.3	4,172	0.15%
2024/03/19	4.7	36.66	3	36.45	36.35	1.7	4,158	0.04%
2024/03/18	1.1	37.14	5	37.01	37.00	-3.9	4,116	-0.10%
2024/03/15	2.6	35.89	3	36.17	36.15	-0.4	4,038	-0.01%
2024/03/14	7.1	36.23	0.1	36.35	36.35	7	3,965	0.18%
2024/03/13	38.4	36.78	20.2	37.13	36.75	18.2	3,911	0.47%
2024/03/12	14.1	36.82	5	37.04	36.95	9.1	3,732	0.24%
2024/03/11	5.2	36.01	9.2	36.07	36.15	-4	3,672	-0.11%
2024/03/08	3.1	36.18	5.3	36.29	36.40	-2.2	3,635	-0.06%
2024/03/07	2.2	35.83	5	36.10	36.25	-2.8	3,500	-0.08%
2024/03/06	6.4	34.97	1	35.00	35.15	5.4	3,361	0.16%
2024/03/05	8.2	34.90	13.6	35.00	35.25	-5.4	3,314	-0.16%
2024/03/04	4	34.33	7.7	34.25	34.15	-3.7	3,194	-0.12%
2024/03/01	20.4	33.90	20.6	33.95	34.00	-0.2	3,136	0.00%
2024/02/29	7	32.50	2.4	32.73	33.00	4.6	2,945	0.16%
2024/02/27	0	32.15	2.1	32.18	32.35	-2.1	2,845	-0.08%
2024/02/26	0	31.98	1	32.00	31.90	-1	2,777	-0.04%
2024/02/23	1	31.90	2	32.05	32.10	-1	2,762	-0.04%
2024/02/22	2.2	31.95	0	0.00	32.00	2.2	2,720	0.08%
2024/02/21	0	31.95	7.5	32.20	32.40	-7.5	2,648	-0.28%
2024/02/20	6.3	32.13	18.1	32.04	32.05	-11.8	2,540	-0.46%
2024/02/19	19	31.44	30.7	31.57	32.00	-11.7	2,433	-0.48%
2024/02/16	0	0.00	1	29.80	29.90	-1	2,216	-0.05%
2024/02/15	2	29.15	8	29.38	29.30	-6	2,191	-0.27%
2024/02/05	0	29.35	0	0.00	29.30	0	2,185	0.00%
2024/02/02	13.3	29.36	2	29.40	29.30	11.3	2,169	0.52%
2024/02/01	4	29.93	3	29.98	30.00	1	2,112	0.05%
2024/01/31	0	29.70	1.1	29.65	29.70	-1.1	2,058	-0.05%
2024/01/30	4	29.30	8.9	29.30	29.50	-4.9	2,020	-0.24%
2024/01/29	1.5	29.18	1.4	29.18	29.25	0.1	1,979	0.01%
2024/01/26	1.5	29.26	4.6	29.29	29.25	-3.1	1,948	-0.16%
2024/01/25	1	29.05	5	29.10	29.10	-4	1,901	-0.21%
2024/01/24	3	29.15	16	29.03	29.00	-13	1,859	-0.70%
2024/01/23	1	28.80	6	28.71	28.70	-5	1,765	-0.28%
2024/01/22	5	28.45	5.1	28.47	28.55	-0.1	1,723	-0.01%
2024/01/18	1	27.60	0	0.00	27.85	1	1,653	0.06%
2024/01/16	2	27.70	1	27.50	27.50	1	1,574	0.06%
2024/01/15	1.1	27.91	0	0.00	28.00	1.1	1,548	0.07%
2024/01/10	6	27.95	0	0.00	27.80	6	1,577	0.38%
2024/01/09	1	27.80	3	27.75	27.95	-2	1,576	-0.13%
2024/01/08	0.1	27.93	0	0.00	27.95	0.1	1,577	0.00%
2024/01/05	0	0.00	2	27.95	28.00	-2	1,586	-0.13%
2024/01/04	1	27.90	0	0.00	28.00	1	1,588	0.06%
2024/01/03	4.3	27.85	0	0.00	27.80	4.3	1,587	0.27%
2024/01/02	0	0.00	0	28.15	28.15	0	1,572	0.00%
2023/12/29	0.2	28.10	5	28.15	28.15	-4.8	1,566	-0.31%
2023/12/28	1.1	28.30	0	0.00	28.20	1.1	1,556	0.07%
2023/12/27	2.1	28.42	1	28.45	28.40	1	1,552	0.07%
2023/12/26	0	28.40	5	28.35	28.50	-5	1,541	-0.32%
2023/12/25	1.5	28.10	1	28.10	28.20	0.5	1,506	0.03%
2023/12/22	3.1	28.20	5	28.20	28.15	-1.9	1,500	-0.13%
2023/12/20	1	28.30	2	28.25	28.50	-1	1,448	-0.07%
2023/12/19	1	28.30	4	27.95	28.30	-3	1,422	-0.21%
2023/12/15	0	0.00	2	28.18	28.20	-2	1,393	-0.14%
2023/12/14	3	27.83	6	27.88	28.00	-3	1,359	-0.22%
2023/12/13	1	27.60	1	27.60	27.60	0	1,321	0.00%
2023/12/11	2	27.53	0	0.00	27.60	2	1,328	0.15%
2023/12/08	0.1	27.57	15	27.55	27.60	-14.9	1,316	-1.13%
2023/12/07	1	27.65	0	0.00	27.60	1	1,323	0.08%
2023/12/06	1	27.50	0.2	27.50	27.65	0.8	1,330	0.06%
2023/12/05	1	27.35	0	0.00	27.45	1	1,345	0.07%
2023/12/04	3	27.45	4.2	27.39	27.45	-1.2	1,385	-0.09%
2023/12/01	0	27.10	0	0.00	27.25	0	1,454	0.00%
2023/11/30	0	0.00	1	27.00	27.10	-1	1,467	-0.07%
2023/11/29	1	27.00	6	27.04	27.00	-5	1,470	-0.34%
2023/11/28	2	26.95	0	0.00	27.10	2	1,455	0.14%
2023/11/24	0	0.00	5	26.85	26.85	-5	1,437	-0.35%
2023/11/23	2.1	26.78	1.1	26.80	26.80	1	1,436	0.07%
2023/11/22	2	26.65	1.3	26.59	26.60	0.8	1,420	0.05%
2023/11/21	0.1	26.55	0	0.00	26.50	0.1	1,405	0.01%
2023/11/20	2	26.45	3.2	26.39	26.35	-1.2	1,390	-0.09%
2023/11/17	0	0.00	1	26.10	26.20	-1	1,368	-0.07%
2023/11/15	6	26.00	4	26.13	26.15	2	1,367	0.15%
2023/11/13	4	25.86	22	25.97	25.95	-18	1,348	-1.33%
2023/11/08	0	0.00	0.1	25.60	25.45	-0.1	1,363	-0.01%
2023/11/06	5	25.60	0	0.00	25.70	5	1,388	0.36%
2023/11/03	10.3	25.55	0	0.00	25.55	10.3	1,396	0.73%
2023/11/02	0.3	25.56	6	25.50	25.50	-5.7	1,417	-0.40%
2023/11/01	0.4	25.32	2	25.35	25.45	-1.6	1,518	-0.11%
2023/10/31	3	25.23	0	0.00	25.20	3	1,682	0.18%
2023/10/30	2	25.20	2	25.38	25.40	0	1,729	0.00%
2023/10/27	0.2	25.33	1	25.35	25.30	-0.8	1,742	-0.05%
2023/10/26	1	25.20	0	0.00	25.15	1	1,761	0.06%
2023/10/25	0	0.00	1	25.40	25.40	-1	1,761	-0.06%
2023/10/23	1	25.20	1	25.35	25.20	0	1,766	0.00%
2023/10/20	1.1	25.15	6	25.15	25.20	-4.9	1,775	-0.28%
2023/10/19	1	25.20	0	0.00	25.25	1	1,791	0.06%
2023/10/18	1	25.30	0	0.00	25.55	1	1,805	0.06%
2023/10/17	1	25.50	0	0.00	25.40	1	1,783	0.06%
2023/10/16	0.1	25.67	5	25.59	25.65	-4.9	1,801	-0.27%
2023/10/12	2	25.45	0	0.00	25.45	2	1,814	0.11%
2023/10/11	5	25.50	0	0.00	25.55	5	1,834	0.27%
2023/10/06	0	0.00	9	25.55	25.60	-9	1,834	-0.49%
2023/10/05	2	25.23	0	0.00	25.20	2	1,833	0.11%
2023/10/03	0	25.50	4	25.36	25.30	-4	1,852	-0.22%
2023/10/02	0	0.00	2	25.30	25.30	-2	1,862	-0.11%
2023/09/28	1.1	25.10	0	0.00	25.05	1.1	1,872	0.06%
2023/09/26	1	25.10	0	0.00	25.00	1	1,915	0.05%
2023/09/25	1	25.25	0.7	25.30	25.30	0.3	1,941	0.02%
2023/09/22	3.2	25.06	0	0.00	25.00	3.2	2,013	0.16%
2023/09/21	23	25.04	0	0.00	25.10	23	2,102	1.09%
2023/09/20	0.1	25.40	0	0.00	25.20	0.1	2,103	0.00%
2023/09/19	1	25.45	0	0.00	25.45	1	2,126	0.05%
2023/09/18	6.1	25.60	0	0.00	25.50	6.1	2,164	0.28%
2023/09/15	0	0.00	2	25.70	25.70	-2	2,220	-0.09%
2023/09/14	0.2	25.50	1	25.65	25.60	-0.8	2,429	-0.03%
2023/09/13	0.1	25.50	6	25.50	25.55	-5.9	2,545	-0.23%
2023/09/12	17	25.30	0	0.00	25.30	17	2,628	0.65%
2023/09/11	5.3	25.50	0	0.00	25.30	5.3	2,666	0.20%
2023/09/08	4	25.39	4	25.69	25.60	0	2,703	0.00%
2023/09/07	33	25.57	10	25.40	25.45	23	2,720	0.85%
2023/09/06	6.5	26.00	0	0.00	25.80	6.5	2,684	0.24%
2023/09/05	4	26.38	0	0.00	26.40	4	2,602	0.15%
2023/09/04	3	26.60	0	0.00	26.55	3	2,597	0.12%
2023/09/01	0	0.00	0	27.00	26.90	0	2,652	0.00%
2023/08/31	5.1	26.85	1.1	26.90	26.85	4	2,711	0.15%
2023/08/30	2	27.00	5	26.85	27.00	-3	2,726	-0.11%
2023/08/29	10	26.95	0	0.00	26.95	10	2,728	0.37%
2023/08/21	0	0.00	3	26.77	26.70	-3	2,904	-0.10%
2023/08/17	0.1	26.60	7	26.61	26.60	-6.9	2,996	-0.23%
2023/08/15	0	0.00	2	26.90	26.80	-2	3,200	-0.06%
2023/08/14	5	26.50	2	26.55	26.75	3	3,240	0.09%
2023/08/10	0.1	27.25	2	27.30	27.20	-1.9	3,237	-0.06%
2023/08/09	0	0.00	2	27.63	27.65	-2	3,252	-0.06%
2023/08/08	3	27.65	8	27.70	27.45	-5	3,278	-0.15%
2023/08/07	0.1	28.10	8	28.08	27.65	-7.9	3,338	-0.24%
2023/08/04	8.1	27.20	15	27.40	27.95	-6.9	3,314	-0.21%
2023/08/02	0	0.00	2.1	26.84	26.60	-2.1	3,209	-0.07%
2023/08/01	2.2	26.40	0	0.00	26.35	2.2	3,207	0.07%
2023/07/28	5	26.35	0	0.00	26.30	5	3,250	0.15%
2023/07/27	8.1	26.35	0.1	26.45	26.35	8	3,333	0.24%
2023/07/26	0	0.00	2	26.40	26.40	-2	3,446	-0.06%
2023/07/25	1.1	26.15	0	0.00	26.25	1.1	3,465	0.03%
2023/07/24	0	0.00	1	26.30	26.10	-1	3,467	-0.03%
2023/07/21	0.1	26.60	0	0.00	26.55	0.1	3,464	0.00%
2023/07/19	1	26.45	5	26.33	26.20	-4	3,594	-0.11%
2023/07/18	6	26.18	1	26.20	26.15	5	3,591	0.14%
2023/07/17	0.5	26.28	1	26.30	26.20	-0.5	3,614	-0.01%
2023/07/14	3.2	26.34	0.1	26.50	26.30	3.1	3,664	0.08%
2023/07/13	1	26.40	0	0.00	26.35	1	3,665	0.03%
2023/07/12	1	26.45	0	0.00	26.45	1	3,654	0.03%
2023/07/11	1	26.55	0	0.00	26.65	1	3,648	0.03%
2023/07/06	4.1	27.01	2.4	26.96	26.85	1.7	3,650	0.05%
2023/07/05	6	27.28	2	27.05	27.00	4	3,638	0.11%
2023/07/04	0.1	27.40	0	0.00	27.45	0.1	3,615	0.00%
2023/07/03	10	27.75	11	27.66	27.65	-1	3,608	-0.03%
2023/06/30	1	27.60	8	27.65	27.50	-7	3,603	-0.20%
2023/06/29	0	0.00	6	26.97	27.40	-6	3,546	-0.17%
2023/06/28	1.3	26.48	5	26.46	26.55	-3.7	3,465	-0.11%
2023/06/27	12	26.15	5.1	26.40	26.40	6.9	3,455	0.20%
2023/06/26	6.4	26.03	2	26.30	26.10	4.4	3,415	0.13%
2023/06/21	12	26.08	1	26.00	26.15	11	3,406	0.32%
2023/06/20	13.7	26.59	0.2	26.80	26.25	13.6	3,357	0.40%
2023/06/19	11.1	28.82	1	28.80	28.80	10.1	3,155	0.32%
2023/06/16	16.1	28.99	0	0.00	28.90	16.1	3,050	0.53%
2023/06/15	2	29.03	13	29.15	29.15	-11	2,981	-0.37%
2023/06/14	3	29.05	1	29.15	29.00	2	2,952	0.07%
2023/06/13	5.1	29.06	1	29.00	29.10	4.1	2,925	0.14%
2023/06/12	1	29.20	7	29.10	29.05	-6	2,893	-0.21%
2023/06/09	8	29.26	14	29.15	29.15	-6	2,879	-0.21%
2023/06/08	21.1	29.27	5	29.33	29.25	16.1	2,905	0.55%
2023/06/07	5	29.50	4	29.40	29.40	1	2,921	0.04%
2023/06/06	5	29.02	5.1	29.15	29.05	-0.1	2,874	0.00%
2023/06/05	0	0.00	9	28.85	28.85	-9	2,832	-0.32%
2023/06/02	0	28.70	0	0.00	28.70	0	2,830	0.00%
2023/06/01	0	0.00	3.1	28.60	28.65	-3.1	2,839	-0.11%
2023/05/31	0	0.00	3	28.35	28.60	-3	2,839	-0.11%
2023/05/30	10.3	28.60	6	28.53	28.35	4.3	2,843	0.15%
2023/05/29	1.1	28.75	3	28.85	28.90	-1.9	2,924	-0.06%
2023/05/26	5.1	28.66	0	0.00	28.70	5.1	2,946	0.17%
2023/05/25	3	28.85	0	0.00	28.75	3	2,940	0.10%
2023/05/24	0	0.00	5	28.97	29.05	-5	2,925	-0.17%
2023/05/23	4	28.93	4	28.88	28.80	0	2,904	0.00%
2023/05/22	2	28.80	0.1	28.85	29.00	2	2,912	0.07%
2023/05/19	3	28.25	7	28.71	28.75	-4	2,866	-0.14%
2023/05/18	5.1	28.56	1	28.50	28.50	4.1	2,708	0.15%
2023/05/17	2	28.65	13	28.66	28.70	-11	2,682	-0.41%
2023/05/16	1	28.50	0	0.00	28.60	1	2,694	0.04%
2023/05/15	0.2	28.38	0	0.00	28.35	0.2	2,683	0.01%
2023/05/12	2	28.35	4	28.48	28.60	-2	2,661	-0.08%
2023/05/11	17.1	28.40	5	28.25	28.25	12.1	2,635	0.46%
2023/05/10	2	28.85	6	28.93	28.95	-4	2,579	-0.16%
2023/05/09	1	28.80	0	0.00	28.75	1	2,588	0.04%
2023/05/08	2.1	28.77	2	28.83	28.85	0.1	2,545	0.00%
2023/05/05	2.1	28.88	0	0.00	28.85	2.1	2,515	0.08%
2023/05/04	1	28.75	0	0.00	29.00	1	2,502	0.04%
2023/05/03	1	28.90	2	28.55	28.75	-1	2,459	-0.04%
2023/05/02	3	28.25	12	28.44	28.70	-9	2,390	-0.38%
2023/04/28	3	28.00	5	28.00	28.00	-2	2,291	-0.09%
2023/04/26	1	27.80	0	0.00	28.00	1	2,276	0.04%
2023/04/25	8	28.03	1	27.85	27.90	7	2,266	0.31%
2023/04/24	21	28.20	27.1	28.26	28.35	-6.1	2,220	-0.28%
2023/04/21	5	27.40	7	27.43	27.40	-2	2,115	-0.09%
2023/04/20	17.1	27.62	5	27.65	27.40	12.1	2,102	0.58%
2023/04/19	0	0.00	9.1	28.11	27.80	-9.1	2,069	-0.44%
2023/04/18	1	27.95	2	28.00	28.05	-1	1,997	-0.05%
2023/04/17	1	27.90	0.1	28.00	27.90	1	1,975	0.05%
2023/04/14	13	27.95	0	0.00	27.90	13	1,986	0.65%
2023/04/13	0	0.00	1.1	27.91	27.95	-1.1	1,979	-0.06%
2023/04/12	4	28.00	0.1	28.00	27.95	4	1,989	0.20%
2023/04/11	6	28.12	6.1	28.10	28.00	-0.1	1,996	-0.01%
2023/04/10	1.1	27.80	6	27.75	27.85	-4.9	1,972	-0.25%
2023/04/07	0	0.00	0.1	27.90	27.80	-0.1	1,967	0.00%
2023/04/06	2.2	27.70	0	0.00	27.75	2.2	1,957	0.11%
2023/03/31	1	27.95	2	27.93	27.90	-1	1,961	-0.05%
2023/03/30	2	27.73	2	27.88	27.95	0	1,935	0.00%
2023/03/29	0	27.83	1.1	27.82	27.85	-1.1	1,922	-0.06%
2023/03/28	1	27.95	3.1	27.97	28.00	-2.1	1,934	-0.11%
2023/03/27	0	27.97	4.2	27.96	27.95	-4.2	1,921	-0.22%
2023/03/24	8.1	27.79	0	0.00	27.80	8.1	1,925	0.42%
2023/03/23	1.1	27.95	1.1	28.11	27.95	0	1,898	0.00%
2023/03/22	2	28.15	1.2	28.07	28.05	0.8	1,892	0.04%
2023/03/21	1	28.05	1.3	27.93	28.00	-0.2	1,894	-0.01%
2023/03/20	3	27.88	1.2	27.92	27.85	1.8	1,897	0.10%
2023/03/17	2	27.40	4	27.65	27.65	-2	1,948	-0.10%
2023/03/16	5.1	27.10	3	27.33	27.15	2.1	1,920	0.11%
2023/03/15	1	27.50	0	0.00	27.50	1	1,889	0.05%
2023/03/14	6	27.50	0	0.00	27.55	6	1,895	0.32%
2023/03/13	8	27.35	2	27.43	27.70	6	1,892	0.32%
2023/03/10	0.1	27.76	0.3	27.80	27.75	-0.2	1,850	-0.01%
2023/03/09	2.2	27.83	8.2	27.87	27.80	-6	1,826	-0.33%
2023/03/08	1	27.45	8	27.44	27.55	-7	1,791	-0.39%
2023/03/07	1.2	27.26	8.1	27.34	27.35	-6.9	1,775	-0.39%
2023/03/06	1.2	27.10	0.1	27.15	27.20	1.2	1,763	0.07%
2023/03/03	0	0.00	2	26.95	26.95	-2	1,750	-0.11%
2023/03/02	1	26.89	0	0.00	26.90	1	1,744	0.06%
2023/03/01	44.1	26.80	1	26.70	26.80	43.1	1,730	2.49%
2023/02/23	0	27.40	7	27.22	27.45	-7	1,562	-0.45%
2023/02/22	2	26.68	0	0.00	26.95	2	1,543	0.13%
2023/02/20	5	26.90	9	26.55	27.10	-4	1,556	-0.26%
2023/02/17	1.1	26.51	0.5	26.65	26.65	0.6	1,540	0.04%
2023/02/16	6.2	26.80	5	26.76	26.80	1.2	1,561	0.07%
2023/02/15	0.1	26.68	5	26.65	26.80	-4.9	1,580	-0.31%
2023/02/14	2	26.88	2	26.95	26.85	0	1,585	0.00%
2023/02/13	0.5	26.46	0	0.00	26.60	0.5	1,577	0.03%
2023/02/10	1	26.35	0	0.00	26.50	1	1,598	0.06%
2023/02/09	0	26.40	0	0.00	26.40	0	1,598	0.00%
2023/02/08	3	26.50	20	26.50	26.45	-17	1,591	-1.07%
2023/02/07	10	26.31	3.2	26.36	26.50	6.8	1,575	0.43%
2023/02/06	1.1	25.80	0.1	25.78	25.85	1	1,507	0.07%
2023/02/03	0	25.55	0	0.00	25.70	0	1,521	0.00%
2023/02/01	0.1	25.60	0	0.00	25.50	0.1	1,517	0.01%
2023/01/31	0	0.00	3	25.63	25.65	-3	1,527	-0.20%
2023/01/30	0.2	25.53	4	25.65	25.55	-3.9	1,517	-0.25%
2023/01/12	3	25.33	0	0.00	25.30	3	1,606	0.19%
2023/01/10	0	25.50	9	25.50	25.55	-9	1,649	-0.55%
2023/01/09	0	0.00	2	25.65	25.55	-2	1,701	-0.12%
2023/01/05	0	0.00	1.1	25.50	25.55	-1.1	1,780	-0.06%
2023/01/04	0	0.00	3.5	25.53	25.50	-3.5	1,795	-0.19%
2022/12/30	0	0.00	6	25.00	25.25	-6	1,828	-0.33%
2022/12/23	0	0.00	1	25.05	25.10	-1	1,907	-0.05%
2022/12/22	0	0.00	3	24.85	24.85	-3	1,931	-0.16%
2022/12/21	0	0.00	0	24.90	24.75	0	1,963	0.00%
2022/12/14	0	0.00	0.1	25.50	25.30	-0.1	2,091	0.00%
2022/12/13	0.2	25.30	2	25.23	25.45	-1.8	2,106	-0.09%
2022/12/12	0	25.30	0	0.00	25.05	0	2,139	0.00%
2022/12/09	3	25.48	2.3	25.83	25.60	0.7	2,133	0.03%
2022/12/08	1.1	25.00	0	0.00	25.00	1.1	2,069	0.05%
2022/12/06	0	25.20	25	24.99	24.95	-25	2,086	-1.20%
2022/12/05	6.1	25.30	0	0.00	25.30	6.1	2,080	0.29%
2022/12/02	12	25.29	10	25.25	25.25	2	2,081	0.10%
2022/12/01	1.3	25.22	0	0.00	25.25	1.3	2,086	0.06%
2022/11/30	0.1	25.30	3	25.35	25.35	-2.9	2,087	-0.14%
2022/11/29	0.1	25.25	0	0.00	25.30	0.1	2,089	0.00%
2022/11/28	0	25.00	3	25.30	25.30	-3	2,093	-0.14%
2022/11/25	0	0.00	2	25.15	25.05	-2	2,097	-0.10%
2022/11/24	5	25.25	0	0.00	25.20	5	2,095	0.24%
2022/11/21	8.2	25.01	1	25.00	24.95	7.2	2,112	0.34%
2022/11/16	2	24.85	1	24.60	24.50	1	2,097	0.05%
2022/11/15	5	24.73	4	24.80	24.80	1	2,095	0.05%
2022/11/14	0	0.00	2	24.25	24.30	-2	2,085	-0.10%
2022/11/11	6	24.07	3	24.27	23.90	3	2,143	0.14%
2022/11/10	5	23.85	2	24.05	23.95	3	2,179	0.14%
2022/11/08	0	23.75	2	23.80	23.80	-2	2,214	-0.09%
2022/11/07	1	23.30	0	0.00	23.40	1	2,212	0.05%
2022/11/03	4	23.09	0	0.00	23.00	4	2,293	0.17%
2022/11/02	15	23.30	0	0.00	23.15	15	2,342	0.64%
2022/11/01	3	23.30	7	23.40	23.40	-4	2,363	-0.17%
2022/10/28	1.1	22.45	0	0.00	22.20	1.1	2,420	0.05%
2022/10/27	0	0.00	12	22.25	22.45	-12	2,531	-0.47%
2022/10/24	0	0.00	3	22.15	22.15	-3	2,582	-0.12%
2022/10/21	3.1	21.95	0	0.00	21.90	3.1	2,592	0.12%
2022/10/20	5	21.85	2	21.80	22.40	3	2,591	0.12%
2022/10/18	8	22.22	1	22.00	22.30	7	2,499	0.28%
2022/10/17	1	21.90	1	22.40	22.25	0	2,492	0.00%
2022/10/11	1	23.65	0	0.00	23.50	1	2,428	0.04%
2022/10/06	2	24.05	6	24.24	24.30	-4	2,407	-0.17%
2022/10/05	7	24.19	0	0.00	24.15	7	2,434	0.29%
2022/10/04	1	24.20	0	0.00	24.20	1	2,437	0.04%
2022/09/29	0	0.00	4	24.31	24.25	-4	2,442	-0.16%
2022/09/27	1	24.10	0	0.00	24.40	1	2,449	0.04%
2022/09/26	5	24.31	0	0.00	24.30	5	2,423	0.21%
2022/09/23	1	25.35	2	25.53	25.55	-1	2,396	-0.04%
2022/09/22	1	25.35	1	25.40	25.25	0	2,428	0.00%
2022/09/20	0	0.00	1	25.70	25.75	-1	2,433	-0.04%
2022/09/19	13	25.64	0	0.00	25.60	13	2,449	0.53%
2022/09/16	1	25.15	0	0.00	25.40	1	2,439	0.04%
2022/09/15	0	0.00	2	25.15	25.20	-2	2,477	-0.08%
2022/09/14	2.2	24.85	0	0.00	24.85	2.2	2,557	0.09%
2022/09/08	0	0.00	1	24.95	25.05	-1	2,694	-0.04%
2022/09/07	0.1	24.72	0	0.00	24.55	0.1	2,714	0.01%
2022/09/06	1	24.75	0	0.00	24.85	1	2,725	0.04%
2022/09/01	2	25.20	0	0.00	25.30	2	2,783	0.07%
2022/08/31	0	0.00	1	25.35	25.40	-1	2,776	-0.04%
2022/08/29	0	25.25	0	0.00	25.20	0	2,792	0.00%
2022/08/26	1	25.75	0	0.00	25.80	1	2,801	0.04%
2022/08/25	0	25.50	0	0.00	25.50	0	2,788	0.00%
2022/08/24	0	25.30	0	0.00	25.20	0	2,803	0.00%
2022/08/23	1	25.40	0	0.00	25.40	1	2,813	0.04%
2022/08/18	0	0.00	6	25.30	25.25	-6	2,806	-0.21%
2022/08/17	0	0.00	2	25.45	25.80	-2	2,749	-0.07%
2022/08/16	0	0.00	5	25.05	25.25	-5	2,739	-0.18%
2022/08/15	5	25.05	0	0.00	24.95	5	2,712	0.18%
2022/08/12	0	0.00	11	24.75	24.70	-11	2,721	-0.40%
2022/08/11	5	24.75	0	0.00	24.65	5	2,769	0.18%
2022/08/10	16	24.82	0	0.00	24.70	16	2,777	0.58%
2022/08/09	1	24.50	1	24.40	24.65	0	2,752	0.00%
2022/08/08	1.1	23.78	9	23.81	23.90	-7.9	2,740	-0.29%
2022/08/05	1	24.20	3	23.95	24.20	-2	2,746	-0.07%
2022/08/03	7.1	23.83	10	23.55	23.60	-3	2,768	-0.11%
2022/08/02	1	24.70	0	0.00	24.70	1	2,783	0.04%
2022/07/29	0	0.00	1	24.35	24.70	-1	3,148	-0.03%
2022/07/28	2	24.43	0	0.00	24.40	2	3,212	0.06%
2022/07/27	0	0.00	3	24.40	24.45	-3	3,287	-0.09%
2022/07/26	0.2	24.37	2	24.25	24.30	-1.9	3,320	-0.06%
2022/07/22	0	0.00	3	24.30	24.25	-3	3,411	-0.09%
2022/07/21	3	23.95	0	0.00	24.15	3	3,473	0.09%
2022/07/20	0	0.00	4	24.06	24.05	-4	3,532	-0.11%
2022/07/19	6	23.34	5	23.41	23.75	1	3,579	0.03%
2022/07/15	3	23.10	0	0.00	23.00	3	3,695	0.08%
2022/07/14	0.1	23.15	10	23.20	23.30	-9.9	3,718	-0.27%
2022/07/13	11	23.04	9	23.20	23.05	2	3,802	0.05%
2022/07/12	0.2	22.70	9	22.52	22.70	-8.8	3,847	-0.23%
2022/07/11	10	22.90	0	0.00	23.00	10	3,997	0.25%
2022/07/08	0.1	23.20	2	23.05	23.20	-1.9	4,116	-0.05%
2022/07/06	2.1	22.50	0	0.00	22.40	2.1	4,463	0.05%
2022/07/05	0.2	22.95	0	0.00	23.25	0.2	4,552	0.00%
2022/07/04	0.1	22.55	0	0.00	22.50	0.1	4,716	0.00%
2022/07/01	5.1	22.49	7	22.19	22.15	-2	4,801	-0.04%
2022/06/30	8.1	22.94	5	22.69	22.80	3.1	4,827	0.06%
2022/06/29	2.1	23.25	2	23.25	23.30	0.1	4,831	0.00%
2022/06/28	0.1	23.70	5	23.43	23.40	-4.9	4,878	-0.10%
2022/06/27	0.1	24.00	0	0.00	24.10	0.1	4,899	0.00%
2022/06/24	0.2	24.18	0	0.00	23.85	0.2	4,922	0.00%
2022/06/23	4.1	23.74	15	23.40	23.45	-10.9	4,940	-0.22%
2022/06/22	8.5	25.44	10	25.85	25.25	-1.5	4,918	-0.03%
2022/06/21	0.3	26.10	2	26.00	26.00	-1.7	4,895	-0.03%
2022/06/20	2.1	25.83	0	0.00	25.50	2.1	4,879	0.04%
2022/06/17	0.2	26.09	0	0.00	26.00	0.2	4,882	0.00%
2022/06/16	4.4	26.47	0	0.00	26.20	4.4	4,887	0.09%
2022/06/15	3.1	26.11	0	0.00	26.25	3.1	4,938	0.06%
2022/06/14	2	25.90	0	0.00	26.25	2	4,995	0.04%
2022/06/13	12.1	26.18	0	0.00	26.20	12.1	5,024	0.24%
2022/06/10	0.3	26.85	0	0.00	26.90	0.3	4,999	0.01%
2022/06/09	0	26.95	0	0.00	26.90	0	5,007	0.00%
2022/06/08	3.2	26.91	0	0.00	26.95	3.2	5,019	0.06%
2022/06/07	3.1	26.90	0	0.00	26.85	3.1	5,028	0.06%
2022/06/02	8	26.89	0	0.00	27.05	8	5,058	0.16%
2022/06/01	15	27.13	16	27.05	27.05	-1	5,105	-0.02%
2022/05/31	5	26.90	5	26.95	27.15	0	5,124	0.00%
2022/05/27	7	26.66	0	0.00	26.75	7	5,200	0.13%
2022/05/26	3	26.70	4	26.70	26.65	-1	5,302	-0.02%
2022/05/25	4	26.40	0	0.00	26.30	4	5,295	0.08%
2022/05/24	5	26.47	19	26.51	26.35	-14	5,311	-0.26%
2022/05/23	0	26.40	0	0.00	26.40	0	5,288	0.00%
2022/05/20	0	0.00	0	26.23	26.30	0	5,325	0.00%
2022/05/19	3	26.18	0	0.00	26.30	3	5,298	0.06%
2022/05/18	1	27.20	0	0.00	27.20	1	5,250	0.02%
2022/05/17	0	0.00	1	27.15	27.05	-1	5,259	-0.02%
2022/05/16	1	26.50	0	0.00	26.60	1	5,245	0.02%
2022/05/13	2	26.45	2	26.45	26.40	0	5,284	0.00%
2022/05/12	4	25.79	2	25.70	25.50	2	5,263	0.04%
2022/05/11	1.1	26.35	0	0.00	26.35	1.1	5,208	0.02%
2022/05/10	1	25.77	1	26.45	26.85	0	5,220	0.00%
2022/05/09	34.3	27.21	4	27.00	27.00	30.3	5,159	0.59%
2022/05/06	8	29.86	0	0.00	30.00	8	4,856	0.16%
2022/05/05	11	30.61	2	30.01	30.50	9	4,890	0.18%
2022/05/04	7	29.25	13	29.59	29.65	-6	4,827	-0.12%
2022/05/03	9	28.75	3	28.90	28.80	6	4,779	0.13%
2022/04/29	10.2	29.18	0.1	29.35	29.25	10.1	4,777	0.21%
2022/04/28	1	29.40	1	30.05	29.60	0	4,768	0.00%
2022/04/27	4	29.00	4	29.35	29.40	0	4,716	0.00%
2022/04/26	11	30.01	1.8	29.67	29.75	9.2	4,659	0.20%
2022/04/25	4.2	30.33	0	0.00	30.15	4.2	4,598	0.09%
2022/04/22	2.2	31.50	16.1	31.27	31.40	-13.9	4,550	-0.30%
2022/04/21	5	30.32	2	30.45	30.50	3	4,503	0.07%
2022/04/20	3	30.80	1	30.75	30.65	2	4,467	0.04%
2022/04/19	2	30.63	1.1	30.76	30.80	0.9	4,482	0.02%
2022/04/18	0	0.00	7	30.84	30.80	-7	4,432	-0.16%
2022/04/15	6.2	30.83	2	31.35	30.65	4.2	4,563	0.09%
2022/04/14	4.3	32.04	11	32.13	32.05	-6.7	4,706	-0.14%
2022/04/13	23	31.83	62.6	32.36	32.70	-39.6	4,633	-0.86%
2022/04/12	7.8	31.31	23.1	31.52	31.45	-15.3	4,519	-0.34%
2022/04/11	3.3	30.67	10	30.59	30.80	-6.7	4,405	-0.15%
2022/04/08	32	30.23	50	30.75	31.00	-18	4,384	-0.41%
2022/04/07	6	29.95	26.2	29.98	29.85	-20.2	4,416	-0.46%
2022/04/06	4	30.03	5	30.06	30.15	-1	4,652	-0.02%
2022/04/01	0	0.00	22	29.75	29.95	-22	4,672	-0.47%
2022/03/31	0	0.00	1	29.75	29.75	-1	4,662	-0.02%
2022/03/30	0	29.50	10	29.58	29.60	-10	4,633	-0.22%
2022/03/29	30	29.40	2	29.45	29.55	28	4,661	0.60%
2022/03/28	3.2	29.05	9.3	28.80	29.20	-6.1	4,745	-0.13%
2022/03/25	0	0.00	11	29.09	29.05	-11	4,870	-0.23%
2022/03/24	1	29.05	7	29.03	29.05	-6	5,338	-0.11%
2022/03/23	0	28.95	35	28.69	28.85	-35	5,874	-0.60%
2022/03/22	1.3	28.84	9	28.71	28.85	-7.7	5,989	-0.13%
2022/03/21	0	0.00	12	28.32	28.40	-12	5,939	-0.20%
2022/03/18	0	28.00	8	28.36	28.00	-8	5,937	-0.13%
2022/03/17	33	28.24	2.2	28.20	28.20	30.8	5,862	0.53%
2022/03/16	0	0.00	3	27.85	27.85	-3	5,799	-0.05%
2022/03/15	4	27.55	0.3	27.60	27.50	3.7	5,803	0.06%
2022/03/11	0	27.32	5	27.40	27.40	-5	5,829	-0.09%
2022/03/10	0.5	27.60	0	0.00	27.70	0.5	5,841	0.01%
2022/03/09	4	27.23	3.2	27.30	27.35	0.8	5,845	0.01%
2022/03/08	6	26.78	2.3	26.79	26.80	3.7	5,830	0.06%
2022/03/07	3.1	27.30	5	27.37	27.25	-1.9	5,808	-0.03%
2022/03/04	1	27.95	7	28.07	27.95	-6	5,787	-0.10%
2022/03/03	3	28.23	52	28.20	28.15	-49	5,819	-0.84%
2022/03/02	63	27.88	17	28.06	28.15	46	5,818	0.79%
2022/03/01	17	27.69	21	27.75	27.85	-4	5,789	-0.07%
2022/02/25	0	0.00	1	26.55	26.40	-1	5,701	-0.02%
2022/02/24	6.3	26.54	0	0.00	26.30	6.3	5,746	0.11%
2022/02/22	0	0.00	12	26.96	27.05	-12	5,805	-0.21%
2022/02/21	0.4	27.40	0	0.00	27.40	0.4	5,871	0.01%
2022/02/18	0	0.00	2	27.35	27.35	-2	5,945	-0.03%
2022/02/17	4	27.13	7.1	27.32	27.35	-3.1	6,078	-0.05%
2022/02/16	40	27.70	41	27.55	27.55	-1	6,173	-0.02%
2022/02/15	0.1	27.75	0	0.00	27.45	0.1	6,377	0.00%
2022/02/14	0	0.00	1	27.10	27.20	-1	6,949	-0.01%
2022/02/11	7	27.20	4	27.28	27.45	3	7,237	0.04%
2022/02/10	0	0.00	6	27.35	27.45	-6	7,246	-0.08%
2022/02/09	1.2	27.07	5	27.10	27.20	-3.8	7,217	-0.05%
2022/02/08	3.2	26.79	2	26.90	26.90	1.2	7,169	0.02%
2022/02/07	1	25.75	1	26.15	26.45	0	7,112	0.00%
2022/01/26	1	25.45	13	25.81	25.65	-12	7,064	-0.17%
2022/01/24	1	25.70	1	25.35	25.70	0	7,133	0.00%
2022/01/21	8.3	25.77	6	25.77	25.80	2.3	7,219	0.03%
2022/01/19	2.1	26.00	0	26.00	25.95	2.1	7,323	0.03%
2022/01/18	4	26.29	1	26.20	26.20	3	7,354	0.04%
2022/01/17	6	25.95	7	25.99	26.20	-1	7,363	-0.01%
2022/01/14	5	26.22	0	0.00	26.10	5	7,373	0.07%
2022/01/13	2	26.55	0	0.00	26.60	2	7,423	0.03%
2022/01/12	11.1	26.88	0	0.00	26.60	11.1	7,428	0.15%
2022/01/11	1.1	26.61	5	26.86	26.85	-3.9	7,433	-0.05%
2022/01/10	32.1	26.70	11	26.38	26.65	21.1	7,455	0.28%
2022/01/07	31.2	26.68	17	26.72	26.45	14.2	7,284	0.19%
2022/01/06	2.1	27.56	12	27.84	27.70	-9.9	7,004	-0.14%
2022/01/05	8.8	27.86	11	27.88	27.80	-2.2	7,006	-0.03%
2022/01/04	8.7	28.39	28	28.16	28.20	-19.3	6,960	-0.28%
2022/01/03	14.5	28.66	4	28.78	28.75	10.5	6,938	0.15%
2021/12/30	29	29.44	3.5	29.84	29.15	25.5	6,916	0.37%
2021/12/29	88.6	30.18	256	30.04	30.20	-167.4	6,794	-2.46%	大賣/鉅額交易
2021/12/28	6	28.93	6.2	29.05	28.90	-0.2	6,523	0.00%
2021/12/27	1	29.30	1	29.30	29.35	0	6,491	0.00%
2021/12/24	8.1	28.89	11.2	28.97	29.00	-3.1	6,591	-0.05%
2021/12/23	4	28.98	1	29.15	29.00	3	6,861	0.04%
2021/12/22	78.7	29.74	67.5	29.58	29.20	11.2	6,908	0.16%
2021/12/21	23.5	29.82	20	29.89	30.10	3.5	6,838	0.05%
2021/12/20	50.3	29.98	96	30.04	30.20	-45.7	6,733	-0.68%
2021/12/17	167.7	29.53	104.7	29.42	29.60	63	6,369	0.99%	大買/大賣/
2021/12/16	13	27.95	25	27.80	28.10	-12	5,785	-0.21%
2021/12/14	1	27.05	8	27.14	27.05	-7	5,636	-0.12%
2021/12/13	0	0.00	3	27.30	27.25	-3	5,607	-0.05%
2021/12/09	0	0.00	7	27.61	27.55	-7	5,610	-0.12%
2021/12/08	11	27.44	2.1	27.63	27.50	8.9	5,592	0.16%
2021/12/07	1	27.20	7	27.40	27.55	-6	5,579	-0.11%
2021/12/06	2	27.23	5	27.26	27.25	-3	5,558	-0.05%
2021/12/03	5.1	26.85	5	26.82	26.90	0.1	5,547	0.00%
2021/11/30	0	0.00	2	26.95	26.60	-2	5,544	-0.04%
2021/11/29	4	26.40	13	26.53	26.65	-9	5,512	-0.16%
2021/11/26	5	26.95	14	26.96	26.95	-9	5,498	-0.16%
2021/11/25	1	27.45	8	27.35	27.35	-7	5,472	-0.13%
2021/11/24	1	27.05	0	0.00	27.20	1	5,434	0.02%
2021/11/23	4	27.16	11	27.26	27.20	-7	5,415	-0.13%
2021/11/22	8	27.09	0.1	27.40	27.15	7.9	5,351	0.15%
2021/11/19	4.1	27.50	0	0.00	27.55	4.1	5,286	0.08%
2021/11/18	3.8	27.66	31.1	27.56	27.95	-27.3	5,265	-0.52%
2021/11/17	22	27.76	22	27.65	27.50	0	5,192	0.00%
2021/11/16	22	28.24	26	28.23	27.90	-4	5,120	-0.08%
2021/11/15	11	27.89	41	27.92	28.15	-30	4,982	-0.60%
2021/11/12	19	27.49	36	27.55	27.85	-17	4,872	-0.35%
2021/11/11	134.1	27.31	84.3	27.40	26.85	49.8	4,670	1.07%	大買/
2021/11/10	14	26.56	144.9	27.40	27.50	-130.9	4,071	-3.22%	大賣/鉅額交易
2021/11/09	3	24.90	3	24.90	25.00	0	3,784	0.00%
2021/11/08	0	0.00	2	24.95	25.00	-2	3,770	-0.05%
2021/11/05	2	24.75	5	24.71	24.70	-3	3,776	-0.08%
2021/11/04	5	24.99	3	24.97	24.80	2	3,782	0.05%
2021/11/03	5	24.90	4	24.96	24.95	1	3,811	0.03%
2021/11/02	6.2	25.02	7.3	25.36	24.85	-1.1	3,829	-0.03%
2021/11/01	30	25.88	8.1	25.67	25.70	21.9	3,792	0.58%
2021/10/29	14	25.24	10.7	25.44	25.70	3.3	3,727	0.09%
2021/10/28	7.3	25.10	9	25.12	25.00	-1.7	3,658	-0.05%
2021/10/27	1	24.25	0	0.00	24.30	1	3,585	0.03%
2021/10/26	10	24.65	0	0.00	24.65	10	3,595	0.28%
2021/10/25	2	24.18	1	24.20	24.25	1	3,590	0.03%
2021/10/22	0.1	24.20	0.2	24.30	24.30	-0.1	3,599	0.00%
2021/10/21	0	0.00	6	24.50	24.50	-6	3,647	-0.16%
2021/10/20	2	24.50	0	0.00	24.75	2	3,664	0.05%
2021/10/19	4	24.48	1	24.55	24.70	3	3,761	0.08%
2021/10/18	0	0.00	8	24.45	24.70	-8	3,803	-0.21%
2021/10/15	0	0.00	1	24.25	24.40	-1	3,842	-0.03%
2021/10/14	6	24.06	15	24.23	24.10	-9	3,866	-0.23%
2021/10/13	16	24.50	1	24.55	24.35	15	3,934	0.38%
2021/10/12	2	24.05	7	24.05	24.30	-5	3,954	-0.13%
2021/10/08	16	24.43	3.1	24.47	24.40	12.9	3,951	0.33%
2021/10/06	7	24.09	19	24.13	23.90	-12	3,910	-0.31%
2021/10/05	8.2	23.38	2	23.50	23.50	6.2	3,837	0.16%
2021/10/04	4	23.49	2	23.50	23.55	2	3,821	0.05%
2021/10/01	23.2	24.01	9	24.02	23.60	14.2	3,803	0.37%
2021/09/30	26	24.48	14	24.58	24.50	12	3,681	0.33%
2021/09/29	2	24.13	3.3	23.75	23.95	-1.3	3,412	-0.04%
2021/09/28	2	23.83	7.1	23.55	23.65	-5.1	3,336	-0.15%
2021/09/27	1	23.45	2.1	23.38	23.60	-1.1	3,301	-0.03%
2021/09/24	4.8	23.12	10	23.20	22.95	-5.2	3,294	-0.16%
2021/09/23	2	22.60	0	0.00	22.70	2	3,336	0.06%
2021/09/17	0	0.00	6	23.07	22.95	-6	3,374	-0.18%
2021/09/16	5.1	22.50	2	22.58	22.65	3.1	3,379	0.09%
2021/09/15	2	22.70	0	0.00	22.70	2	3,404	0.06%
2021/09/14	2	22.95	1	23.00	22.90	1	3,432	0.03%
2021/09/13	1.2	22.98	2	22.93	22.95	-0.8	3,463	-0.02%
2021/09/10	1	22.40	11	22.36	22.45	-10	3,466	-0.29%
2021/09/08	1	22.60	0	0.00	22.40	1	3,485	0.03%
2021/09/07	0	22.90	0	0.00	22.70	0	3,502	0.00%
2021/09/06	3	22.85	1	22.80	22.90	2	3,548	0.06%
2021/09/03	0	0.00	1	23.00	22.95	-1	3,557	-0.03%
2021/09/01	10	22.63	29	22.85	23.10	-19	3,597	-0.53%
2021/08/27	6	22.42	13	22.43	22.45	-7	3,633	-0.19%
2021/08/26	2	22.25	0	0.00	22.30	2	3,652	0.05%
2021/08/23	0	0.00	12	22.46	22.60	-12	3,746	-0.32%
2021/08/20	0	21.30	21	21.21	21.55	-21	3,759	-0.56%
2021/08/19	1	21.25	3	21.23	21.50	-2	3,789	-0.05%
2021/08/18	12	21.46	6	21.51	21.50	6	3,896	0.15%
2021/08/17	0	0.00	0.1	21.60	21.45	-0.1	4,008	0.00%
2021/08/16	4	21.88	7	21.83	21.60	-3	4,017	-0.07%
2021/08/13	6	22.31	22	22.17	22.15	-16	4,031	-0.40%
2021/08/12	1	22.45	3	22.48	22.45	-2	4,035	-0.05%
2021/08/11	5	22.50	10	22.48	22.50	-5	4,073	-0.12%
2021/08/10	18	22.35	8	22.32	22.30	10	4,113	0.24%
2021/08/09	22	22.48	0	0.00	22.45	22	4,250	0.52%
2021/08/06	17.4	22.48	0	0.00	22.45	17.4	4,286	0.41%
2021/08/05	2.2	22.56	2	22.50	22.60	0.2	4,382	0.00%
2021/08/04	11.2	22.92	0	0.00	22.95	11.2	4,576	0.25%
2021/08/03	10	22.55	0	0.00	23.10	10	4,682	0.21%
2021/08/02	3.2	22.55	11	22.52	22.50	-7.8	4,662	-0.17%
2021/07/30	6	22.64	1	22.60	22.65	5	4,675	0.11%
2021/07/29	5	22.75	0	0.00	22.90	5	4,729	0.11%
2021/07/28	5	22.93	22	22.61	22.90	-17	4,849	-0.35%
2021/07/27	16.1	23.04	8	23.24	22.80	8.1	5,004	0.16%
2021/07/26	12.4	23.84	31	24.05	23.60	-18.6	5,097	-0.36%
2021/07/23	21	25.44	4	25.41	25.50	17	5,123	0.33%
2021/07/22	2	25.40	4	25.45	25.50	-2	5,068	-0.04%
2021/07/21	6	25.42	7	25.16	25.15	-1	5,070	-0.02%
2021/07/20	5	25.31	1	25.50	25.40	4	5,073	0.08%
2021/07/19	8	25.62	1	25.45	25.50	7	5,214	0.13%
2021/07/16	2.1	25.25	5	25.26	25.10	-2.9	5,547	-0.05%
2021/07/15	2	24.55	3	24.77	24.80	-1	5,604	-0.02%
2021/07/14	7	24.48	3	24.62	24.60	4	5,809	0.07%
2021/07/13	10	24.68	10	24.70	24.40	0	6,122	0.00%
2021/07/12	5.1	24.80	2	24.88	24.85	3.1	6,186	0.05%
2021/07/09	9	25.09	4	25.08	25.05	5	6,362	0.08%
2021/07/08	1	25.10	24	25.16	25.20	-23	6,594	-0.35%
2021/07/07	17	24.89	56	24.83	24.85	-39	6,691	-0.58%
2021/07/06	30	24.94	1	25.10	24.80	29	6,785	0.43%
2021/07/05	2	25.05	18	24.84	25.00	-16	6,803	-0.24%
2021/07/02	3	24.72	41	24.60	24.65	-38	6,877	-0.55%
2021/07/01	27.1	24.99	76	24.87	24.70	-48.9	6,919	-0.71%
2021/06/30	114	25.15	21	25.34	25.35	93	6,939	1.34%	大買/
2021/06/29	5	24.27	21	24.33	24.45	-16	6,799	-0.24%
2021/06/28	2	24.45	16.1	24.30	24.45	-14.1	6,817	-0.21%
2021/06/25	2	24.40	3	24.40	24.35	-1	6,872	-0.01%
2021/06/24	3	24.40	0	0.00	24.50	3	6,914	0.04%
2021/06/23	1	24.25	4	24.49	24.65	-3	6,964	-0.04%
2021/06/22	5	24.07	6	24.33	24.20	-1	6,981	-0.01%
2021/06/21	13.5	24.15	0	0.00	24.10	13.5	7,015	0.19%
2021/06/18	3	24.67	4	24.65	24.70	-1	7,101	-0.01%
2021/06/17	0	0.00	17.6	24.73	24.80	-17.6	7,212	-0.24%
2021/06/16	2	24.50	2	24.85	24.65	0	7,310	0.00%
2021/06/15	12	24.58	0	0.00	24.55	12	7,465	0.16%
2021/06/11	2	24.80	2	24.95	24.90	0	7,631	0.00%
2021/06/09	12	25.29	6	25.41	25.20	6	7,735	0.08%
2021/06/08	9.5	25.53	8	25.51	25.35	1.5	7,753	0.02%
2021/06/07	4	25.26	11	25.07	25.10	-7	7,759	-0.09%
2021/06/04	4	25.56	1	25.65	25.25	3	7,794	0.04%
2021/06/03	10.5	25.60	5	25.65	25.55	5.5	7,830	0.07%
2021/06/02	2	25.40	3	25.35	25.40	-1	7,908	-0.01%
2021/06/01	6.5	25.23	1	25.60	25.30	5.5	7,917	0.07%
2021/05/31	3	25.38	29	25.45	25.55	-26	7,991	-0.33%
2021/05/28	7	25.16	1.5	25.30	25.10	5.5	8,119	0.07%
2021/05/27	7.5	25.17	3	25.35	25.00	4.5	8,166	0.06%
2021/05/26	41	25.50	10	25.41	25.45	31	8,224	0.38%
2021/05/25	20	24.43	19	24.61	25.00	1	8,171	0.01%
2021/05/24	11	24.20	4	23.83	24.05	7	8,156	0.09%
2021/05/21	0	0.00	7	23.21	23.90	-7	8,260	-0.08%
2021/05/19	7	22.73	2	23.00	22.95	5	8,333	0.06%
2021/05/18	12	22.64	29	22.16	22.90	-17	8,377	-0.20%
2021/05/17	37.5	21.12	4	21.55	20.90	33.5	8,412	0.40%
2021/05/14	4	23.66	2	22.93	23.10	2	8,383	0.02%
2021/05/13	5.5	23.16	49	22.55	23.05	-43.5	8,312	-0.52%
2021/05/12	61	24.01	42	24.25	23.75	19	8,197	0.23%
2021/05/11	12	26.64	26.3	26.26	26.00	-14.3	8,023	-0.18%
2021/05/10	0	0.00	6	27.34	27.25	-6	7,926	-0.08%
2021/05/07	4	26.94	4.6	27.11	27.10	-0.6	7,942	-0.01%
2021/05/06	54	27.44	7	27.37	27.20	47	7,918	0.59%
2021/05/05	19.3	27.67	48.4	27.20	27.75	-29.1	7,843	-0.37%
2021/05/04	28.1	26.59	10.1	26.15	25.90	18	7,712	0.23%
2021/05/03	33	28.08	55	28.12	27.50	-22	7,580	-0.29%
2021/04/29	46	28.74	11.3	28.64	28.55	34.7	7,462	0.47%
2021/04/28	17	28.58	3	28.73	28.55	14	7,385	0.19%
2021/04/27	8	28.66	27	28.70	28.80	-19	7,415	-0.26%
2021/04/26	9.2	28.42	15	28.49	28.45	-5.8	7,347	-0.08%
2021/04/23	41.1	28.14	15	28.46	28.50	26.1	7,331	0.36%
2021/04/22	54	28.74	85.1	29.15	28.35	-31.1	7,311	-0.43%
2021/04/21	21	28.50	8	28.46	28.60	13	6,907	0.19%
2021/04/20	45	28.51	36	28.63	28.45	9	6,811	0.13%
2021/04/19	35	28.49	60.3	28.62	29.35	-25.3	6,638	-0.38%
2021/04/16	22.4	27.61	32	27.86	27.65	-9.6	6,350	-0.15%
2021/04/15	67.1	27.82	45	27.63	27.60	22.1	6,293	0.35%
2021/04/14	29.4	27.27	72	27.73	28.10	-42.6	6,125	-0.70%
2021/04/13	25.1	27.28	11	27.51	26.80	14.1	5,942	0.24%
2021/04/12	2	27.00	16.1	27.10	27.25	-14.1	5,845	-0.24%
2021/04/09	4	27.09	8.9	26.93	26.90	-4.9	5,801	-0.08%
2021/04/08	0	0.00	31	26.90	27.05	-31	5,829	-0.53%
2021/04/07	3	26.08	5	26.25	26.35	-2	5,824	-0.03%
2021/04/06	6	26.48	1	26.40	26.35	5	5,799	0.09%
2021/04/01	2	26.80	0.2	26.85	26.80	1.8	5,739	0.03%
2021/03/31	2	26.90	4	26.83	27.05	-2	5,723	-0.03%
2021/03/30	3	26.67	1	27.00	26.75	2	5,686	0.04%
2021/03/29	5	26.85	3.7	26.60	26.50	1.3	5,649	0.02%
2021/03/26	30.1	26.38	21.2	26.83	26.35	8.8	5,630	0.16%
2021/03/25	10.1	26.85	18	26.74	26.55	-8	5,609	-0.14%
2021/03/24	4.4	27.02	4.2	27.35	26.90	0.2	5,582	0.00%
2021/03/23	14	27.09	27.9	27.33	27.60	-13.8	5,543	-0.25%
2021/03/22	3	27.02	13	27.29	27.40	-10	5,485	-0.18%
2021/03/19	29	26.53	106	26.69	27.05	-77	5,397	-1.43%	大賣/
2021/03/18	28	26.43	24.1	26.67	26.85	3.9	5,339	0.07%
2021/03/17	30.6	26.33	71	26.44	26.60	-40.4	5,289	-0.76%
2021/03/16	22	25.59	41	25.60	25.65	-19	5,183	-0.37%
2021/03/15	4.1	24.88	0	0.00	25.05	4.1	5,229	0.08%
2021/03/12	13.3	24.89	12	24.76	24.75	1.3	5,285	0.02%
2021/03/11	0	0.00	22	25.03	24.95	-22	5,370	-0.41%
2021/03/10	25	24.87	5	24.90	24.90	20	5,527	0.36%
2021/03/09	7.6	25.20	12	25.26	25.25	-4.4	5,733	-0.08%
2021/03/08	6	25.68	3.9	25.63	25.35	2.1	5,782	0.04%
2021/03/05	107	25.02	9	25.01	25.20	98	5,709	1.72%	大買/
2021/03/04	3.1	25.02	19	25.21	25.10	-15.9	5,717	-0.28%
2021/03/03	20	25.22	15.6	25.17	25.35	4.4	5,635	0.08%
2021/03/02	5.1	24.62	2	25.08	24.25	3.1	5,493	0.06%
2021/02/26	13.2	24.44	20	24.64	24.60	-6.9	5,463	-0.13%
2021/02/25	0	0.00	17	24.82	24.70	-17	5,460	-0.31%
2021/02/24	12.7	24.82	51	24.98	24.55	-38.4	5,530	-0.69%
2021/02/23	28.1	24.54	18	24.72	24.70	10.1	5,584	0.18%
2021/02/22	18.4	23.98	5	23.94	24.20	13.4	5,643	0.24%
2021/02/19	8.1	23.03	1	23.30	23.25	7.1	5,656	0.12%
2021/02/18	0.4	22.93	23	22.97	23.30	-22.7	5,645	-0.40%
2021/02/17	25	22.40	9	22.49	22.55	16	5,631	0.28%
2021/02/05	61	22.65	16.4	22.63	22.45	44.6	5,582	0.80%
2021/02/04	16	21.67	0	0.00	21.75	16	5,561	0.29%
2021/02/03	6	22.00	0	0.00	21.90	6	5,624	0.11%
2021/02/02	4	22.06	10	21.93	22.15	-6	5,923	-0.10%
2021/02/01	1	21.05	7	20.85	21.15	-6	6,083	-0.10%
2021/01/29	7	21.24	6.6	21.18	20.90	0.4	6,110	0.01%
2021/01/28	2.1	21.42	11	21.43	21.35	-9	6,116	-0.15%
2021/01/27	0	21.90	1	22.05	21.85	-1	6,159	-0.02%
2021/01/26	7	21.94	1	21.90	21.95	6	6,277	0.10%
2021/01/25	1	21.30	7	22.14	22.25	-6	6,321	-0.09%
2021/01/22	29	21.64	0	21.35	21.55	29	6,373	0.45%
2021/01/21	2	21.62	0.2	21.83	21.80	1.8	6,433	0.03%
2021/01/20	30	22.22	25	21.68	21.60	5	6,791	0.07%
2021/01/19	2	22.70	1.5	22.86	22.65	0.5	6,783	0.01%
2021/01/18	10	22.40	6.2	22.48	23.05	3.8	6,868	0.06%
2021/01/15	12	22.76	29.1	22.72	22.25	-17.1	6,909	-0.25%
2021/01/14	33	23.55	4	23.55	23.55	29	6,972	0.42%
2021/01/13	6	23.51	18	23.59	23.55	-12	7,068	-0.17%
2021/01/12	44	23.74	9	23.65	23.60	35	7,374	0.48%
2021/01/11	15	24.42	42	24.72	24.10	-27	7,660	-0.35%
2021/01/08	64.5	24.70	69	24.57	24.55	-4.5	7,851	-0.06%
2021/01/07	1.1	23.90	6	24.06	24.15	-5	7,955	-0.06%
2021/01/06	128	24.17	130	23.86	23.85	-2	8,022	-0.02%	大買/大賣/
2021/01/05	62.1	24.45	60	24.45	24.45	2.1	8,002	0.03%
2021/01/04	73	24.67	63.1	24.70	24.70	9.9	8,110	0.12%
2020/12/31	2	24.35	5	25.00	25.00	-3	8,226	-0.04%
2020/12/30	183.1	24.99	172	24.76	24.80	11.1	8,398	0.13%	大買/大賣/
2020/12/29	0	0.00	7	24.52	24.55	-7	8,443	-0.08%
2020/12/28	3.1	24.20	9.5	24.22	24.20	-6.5	8,598	-0.08%
2020/12/25	12.1	24.24	0	0.00	24.25	12.1	8,829	0.14%
2020/12/24	15	24.35	4	24.35	24.40	11	8,893	0.12%
2020/12/23	16	24.08	5	24.14	24.20	11	9,006	0.12%
2020/12/22	8	24.24	2.9	24.23	24.00	5.1	9,079	0.06%
2020/12/21	0	0.00	19	24.18	24.65	-19	9,300	-0.20%
2020/12/18	12.1	24.07	0	0.00	24.00	12.1	9,832	0.12%
2020/12/17	131	24.38	132	24.31	24.25	-1	10,081	-0.01%	大買/大賣/
2020/12/16	30	24.48	24	24.69	24.70	6	10,474	0.06%
2020/12/15	36.1	23.93	1	23.80	23.95	35.1	10,690	0.33%
2020/12/14	23.1	23.95	20.6	24.04	24.10	2.5	10,971	0.02%
2020/12/11	139	24.26	62	24.27	24.30	77	11,362	0.68%	大買/
2020/12/10	74.1	24.31	75.7	24.24	24.20	-1.7	11,829	-0.01%
2020/12/09	43	24.40	12.8	24.59	24.40	30.2	11,951	0.25%
2020/12/08	125.5	24.90	3	24.92	24.90	122.5	12,012	1.02%	大買/鉅額交易
2020/12/07	5	24.82	35	25.25	25.40	-30	12,261	-0.24%
2020/12/04	80.3	24.98	59	24.65	24.80	21.3	12,522	0.17%
2020/12/03	115.8	25.59	64	25.11	25.05	51.8	12,568	0.41%	大買/
2020/12/02	41	26.26	2	26.35	26.25	39	12,499	0.31%
2020/12/01	4	26.86	3	27.00	26.90	1	12,555	0.01%
2020/11/30	5	27.05	5	27.12	27.05	0	12,767	0.00%
2020/11/27	5	26.62	2	26.80	26.65	3	13,119	0.02%
2020/11/26	12	26.88	0.3	26.85	26.75	11.8	13,702	0.09%
2020/11/25	55	27.15	50	27.00	27.00	5	14,046	0.04%
2020/11/24	42	26.85	48	27.00	27.00	-6	14,387	-0.04%
2020/11/23	47.3	26.84	11	26.93	27.10	36.3	14,594	0.25%
2020/11/20	11.8	26.19	7.6	26.32	26.25	4.2	14,751	0.03%
2020/11/19	55.1	26.77	8	26.67	26.50	47.1	15,180	0.31%
2020/11/18	48.2	27.59	7	27.57	27.50	41.2	15,443	0.27%
2020/11/17	7.1	28.21	1	28.20	28.15	6.1	15,629	0.04%
2020/11/16	21	28.23	3	28.30	28.45	18	16,355	0.11%
2020/11/13	2	28.00	3.3	28.27	28.30	-1.3	16,391	-0.01%
2020/11/12	30.5	27.99	20.1	27.68	27.75	10.5	16,410	0.06%
2020/11/11	3	28.37	3.9	28.40	28.55	-0.9	16,363	-0.01%
2020/11/10	15.3	28.40	13.9	28.45	28.30	1.5	16,389	0.01%
2020/11/09	5	27.74	79.4	27.61	28.00	-74.4	16,128	-0.46%
2020/11/06	0	26.50	3	26.73	26.75	-3	15,991	-0.02%
2020/11/05	9.2	26.49	22.7	26.89	26.40	-13.6	16,039	-0.08%
2020/11/04	4	26.69	6	26.77	26.70	-2	16,086	-0.01%
2020/11/03	11	26.45	42.3	26.75	26.70	-31.3	16,072	-0.19%
2020/11/02	0	0.00	3	26.07	26.15	-3	16,141	-0.02%
2020/10/30	12	26.41	7	26.46	26.20	5	16,296	0.03%
2020/10/29	39	25.82	3.9	25.96	26.25	35.1	16,284	0.22%
2020/10/28	40.4	26.56	91.4	26.70	26.05	-51	16,335	-0.31%
2020/10/27	3.6	25.45	3.6	25.51	25.35	0	16,284	0.00%
2020/10/26	5	25.80	8.5	25.97	25.85	-3.5	16,287	-0.02%
2020/10/23	0	0.00	10	25.70	25.80	-10	16,367	-0.06%
2020/10/22	125.1	25.63	63	25.67	25.90	62.1	16,452	0.38%	大買/
2020/10/21	37.3	25.43	4.7	25.63	25.30	32.6	16,563	0.20%
2020/10/20	13	25.35	46	25.19	25.20	-33	16,809	-0.20%
2020/10/19	84.7	24.45	36.6	23.60	23.80	48.2	16,856	0.29%
2020/10/16	42	26.23	30.7	26.55	25.95	11.3	17,312	0.07%
2020/10/06	28	22.94	12	22.84	22.85	16	17,231	0.09%
2020/10/05	26	23.28	10	23.30	23.30	16	17,214	0.09%
2020/09/30	26	23.59	21	23.46	23.45	5	17,252	0.03%
2020/09/29	35	23.77	33	23.85	23.70	2	17,522	0.01%
2020/09/28	29	23.22	26	23.36	23.60	3	17,644	0.02%
2020/09/25	41	23.65	47	23.57	23.00	-6	17,685	-0.03%
2020/09/24	18	23.79	7	23.91	23.65	11	17,878	0.06%
2020/09/23	11	24.29	7	24.27	23.90	4	17,957	0.02%
2020/09/22	11	23.90	16	24.39	24.50	-5	17,864	-0.03%
2020/09/21	7	24.08	6	24.08	24.15	1	17,842	0.01%
2020/09/18	22	23.93	32	24.03	24.10	-10	17,970	-0.06%
2020/09/17	12	23.81	12	23.95	23.75	0	17,881	0.00%
2020/09/16	19	23.87	13	24.01	23.85	6	17,926	0.03%
2020/09/15	40	23.05	45	23.47	24.05	-5	17,925	-0.03%
2020/09/14	57	23.81	17.5	24.04	23.75	39.5	17,371	0.23%
2020/09/11	30	24.36	55	24.38	23.90	-25	17,187	-0.15%
2020/09/10	62	24.26	23	23.88	23.95	39	16,780	0.23%
2020/09/09	61	24.36	20	24.45	24.50	41	16,532	0.25%
2020/09/08	38	23.80	64	23.87	24.80	-26	16,267	-0.16%
2020/09/07	30	24.09	17	23.71	23.95	13	15,902	0.08%
2020/09/04	7	22.09	29	22.05	22.60	-22	15,489	-0.14%
2020/09/03	4.5	21.99	19.2	22.19	22.20	-14.7	15,321	-0.10%
2020/09/02	65	21.67	78	21.86	21.80	-13	15,273	-0.09%
2020/09/01	55	21.38	25	21.29	21.25	30	15,019	0.20%
2020/08/31	1	20.85	11	21.50	21.65	-10	14,683	-0.07%
2020/08/28	30	21.15	23	20.93	21.00	7	14,607	0.05%
2020/08/27	42	21.36	23	21.15	21.20	19	14,438	0.13%
2020/08/26	27	21.24	65	21.22	21.50	-38	14,294	-0.27%
2020/08/25	45	21.53	28	21.74	21.40	17	14,099	0.12%
2020/08/24	12	20.86	84	20.85	21.00	-72	13,766	-0.52%
2020/08/21	48	20.42	62	20.29	20.10	-14	13,275	-0.11%
2020/08/20	55	19.59	75	19.42	19.55	-20	13,202	-0.15%
2020/08/19	44	20.40	80	20.72	20.10	-36	12,890	-0.28%
2020/08/18	20	19.93	47	19.99	20.30	-27	12,647	-0.21%
2020/08/17	51	19.92	100	19.95	20.10	-49	12,426	-0.39%
2020/08/14	53	18.78	43	18.83	19.10	10	11,894	0.08%
2020/08/13	58	17.97	77	17.93	18.10	-19	11,493	-0.17%
2020/08/12	106	17.76	140	17.89	18.15	-34	11,350	-0.30%	大買/大賣/
2020/08/11	20	16.45	24	16.61	16.50	-4	10,722	-0.04%
2020/08/10	11	16.31	0	0.00	16.25	11	10,688	0.10%
2020/08/07	5	16.19	0	0.00	16.15	5	10,684	0.05%
2020/08/06	13	16.27	0	0.00	16.25	13	10,673	0.12%
2020/08/05	59	16.47	3	16.53	16.45	56	10,676	0.52%
2020/08/04	1	16.60	0	0.00	16.60	1	10,987	0.01%
2020/07/31	7	16.96	4	16.90	16.75	3	11,663	0.03%
2020/07/30	2	17.00	1	17.05	17.15	1	11,762	0.01%
2020/07/29	36	17.23	83	17.16	17.25	-47	11,940	-0.39%
2020/07/28	9	16.66	61	17.12	16.15	-52	11,949	-0.44%
2020/07/27	77	17.28	12	17.34	17.10	65	11,970	0.54%
2020/07/24	7	17.12	6	17.23	17.10	1	12,353	0.01%
2020/07/23	85	17.83	32	17.69	17.50	53	12,567	0.42%
2020/07/22	2	17.60	2	17.80	17.70	0	12,316	0.00%
2020/07/21	38	17.58	36	17.63	17.65	2	12,292	0.02%
2020/07/20	30	17.29	31	17.56	17.45	-1	12,185	-0.01%
2020/07/17	41	18.10	14.1	17.69	17.60	26.9	12,029	0.22%
2020/07/16	53	18.47	11	18.39	18.25	42	11,776	0.36%
2020/07/15	37	18.24	48	18.44	18.00	-11	11,463	-0.10%
2020/07/14	65	17.93	76	18.36	17.95	-11	11,294	-0.10%
2020/07/13	43	17.20	0	0.00	17.15	43	10,618	0.40%
2020/07/10	3	16.68	0	0.00	16.45	3	10,597	0.03%
2020/07/09	7	17.01	140	16.99	16.95	-133	10,601	-1.25%	大賣/鉅額交易
2020/07/08	150	17.13	20	16.94	16.95	130	10,515	1.24%	大買/鉅額交易
2020/07/07	7	16.20	1	16.55	16.15	6	10,427	0.06%
2020/07/06	118	16.77	111	16.88	16.65	7	10,304	0.07%	大買/大賣/
2020/07/03	9	16.18	68	16.23	16.50	-59	10,163	-0.58%
2020/07/02	57	15.78	27	15.45	15.80	30	9,814	0.31%
2020/06/30	6	15.08	4	15.16	15.10	2	9,573	0.02%
2020/06/29	2	14.75	4	14.93	15.10	-2	9,406	-0.02%
2020/06/24	1	14.65	6	14.48	14.40	-5	9,224	-0.05%
2020/06/23	3	14.53	3	14.65	14.60	0	9,336	0.00%
2020/06/22	31	14.37	11	14.50	14.45	20	9,254	0.22%
2020/06/18	2	14.05	2	14.10	14.05	0	9,131	0.00%
2020/06/17	4	14.00	20	14.05	14.00	-16	9,091	-0.18%
2020/06/16	1	14.10	2	14.00	14.00	-1	9,220	-0.01%
2020/06/15	34	13.89	0	0.00	13.85	34	9,454	0.36%
2020/06/12	3	13.73	2	13.93	13.90	1	9,693	0.01%
2020/06/11	13	14.32	0	0.00	14.05	13	9,807	0.13%
2020/06/10	1	14.50	0	0.00	14.55	1	9,790	0.01%
2020/06/09	2	14.45	3	14.60	14.50	-1	10,050	-0.01%
2020/06/08	5	14.36	2	14.28	14.30	3	10,122	0.03%
2020/06/05	0	0.00	6	14.22	14.20	-6	10,049	-0.06%
2020/06/04	0	0.00	31	14.30	14.25	-31	10,142	-0.31%
2020/06/03	0	0.00	31	14.30	14.25	-31	10,064	-0.31%
2020/05/28	5	14.33	0	0.00	14.10	5	10,005	0.05%
2020/05/27	5	14.51	4	14.63	14.60	1	10,005	0.01%
2020/05/26	0	0.00	13	14.23	14.30	-13	9,804	-0.13%
2020/05/22	5	13.90	6	13.98	13.90	-1	9,806	-0.01%
2020/05/21	1	14.25	1	14.25	14.15	0	9,933	0.00%
2020/05/20	0	0.00	23	14.20	14.20	-23	9,915	-0.23%
2020/05/19	0	0.00	5	14.27	14.25	-5	9,884	-0.05%
2020/05/18	8	14.03	2	14.03	14.05	6	9,750	0.06%
2020/05/15	0	0.00	1	13.70	13.80	-1	9,650	-0.01%
2020/05/13	0	0.00	10	13.90	13.95	-10	9,619	-0.10%
2020/05/12	0	0.00	27	13.88	13.90	-27	9,653	-0.28%
2020/05/11	5	14.16	7	14.04	13.85	-2	9,602	-0.02%
2020/05/08	17	13.99	12	14.08	14.05	5	9,376	0.05%
2020/05/07	22	14.02	11	14.15	13.85	11	9,221	0.12%
2020/05/06	3	13.92	6	14.05	13.85	-3	8,778	-0.03%
2020/05/05	2	14.03	1	14.05	14.15	1	8,751	0.01%
2020/05/04	3	13.50	23	13.80	13.80	-20	8,855	-0.23%
2020/04/30	59	13.89	62	13.68	13.80	-3	8,823	-0.03%
2020/04/29	37	13.43	16	13.64	13.75	21	8,899	0.24%
2020/04/28	3	12.70	3	12.87	13.00	0	8,839	0.00%
2020/04/27	1	12.20	14	12.24	12.20	-13	9,086	-0.14%
2020/04/24	0	0.00	1	12.05	11.90	-1	9,515	-0.01%
2020/04/23	10	12.05	0	0.00	11.85	10	10,384	0.10%
2020/04/22	0	0.00	2	11.63	11.65	-2	11,438	-0.02%
2020/04/21	5	11.65	1	11.85	11.35	4	11,822	0.03%
2020/04/20	0	0.00	2	11.93	11.90	-2	11,971	-0.02%
2020/04/17	8	12.41	1	12.55	12.05	7	11,968	0.06%
2020/04/16	1	12.35	3	12.55	12.40	-2	11,821	-0.02%
2020/04/15	10	12.31	1	12.10	12.45	9	11,726	0.08%
2020/04/14	5	12.10	3	12.00	12.05	2	11,633	0.02%
2020/04/10	0	0.00	11	12.30	12.35	-11	11,623	-0.09%
2020/04/09	11	11.66	11	11.70	11.70	0	11,512	0.00%
2020/04/08	3	11.50	1	11.35	11.50	2	11,651	0.02%
2020/04/07	0	0.00	11	11.10	11.00	-11	11,742	-0.09%
2020/04/06	24	10.91	11	10.97	10.95	13	12,074	0.11%
2020/04/01	0	0.00	8	11.06	11.00	-8	12,112	-0.07%
2020/03/27	5	11.10	0	0.00	10.85	5	12,546	0.04%
2020/03/26	1	10.60	1	10.75	10.70	0	12,493	0.00%
2020/03/25	1	10.55	1	10.65	10.75	0	12,504	0.00%
2020/03/23	2	9.90	3	9.98	9.94	-1	12,546	-0.01%
2020/03/20	30	10.12	0	0.00	10.15	30	12,611	0.24%
2020/03/19	3	9.89	25	9.68	9.67	-22	12,638	-0.17%
2020/03/18	6	10.48	4	10.41	10.10	2	12,521	0.02%
2020/03/17	20	9.89	0	0.00	9.91	20	12,333	0.16%
2020/03/16	52	10.86	2	10.95	10.25	50	12,509	0.40%
2020/03/13	10	10.30	2	10.65	10.85	8	12,421	0.06%
2020/03/12	11	11.11	0	0.00	11.05	11	12,218	0.09%
2020/03/11	2	12.45	0	0.00	12.25	2	12,271	0.02%
2020/03/10	0	0.00	1	12.50	12.45	-1	12,774	-0.01%
2020/03/04	1	13.30	1	13.15	13.10	0	12,891	0.00%
2020/03/03	6	13.40	0	0.00	13.40	6	13,103	0.05%
2020/03/02	5	13.05	10	13.15	13.10	-5	13,120	-0.04%
2020/02/27	3	12.98	14	12.91	12.95	-11	13,128	-0.08%
2020/02/26	5	13.31	4	13.38	13.25	1	13,125	0.01%
2020/02/25	0	0.00	36	13.10	13.45	-36	13,291	-0.27%
2020/02/24	10	13.36	6	13.40	13.45	4	13,280	0.03%
2020/02/20	3	14.08	0	0.00	14.00	3	13,313	0.02%
2020/02/19	5	14.00	0	0.00	14.05	5	13,441	0.04%
2020/02/18	0	0.00	5	13.85	13.90	-5	13,657	-0.04%
2020/02/17	0	0.00	4	13.95	13.95	-4	14,172	-0.03%
2020/02/14	4	14.11	0	0.00	14.10	4	14,389	0.03%
2020/02/13	5	14.05	0	0.00	14.05	5	14,627	0.03%
2020/02/12	5	14.15	0	0.00	14.15	5	14,922	0.03%
2020/02/11	1	14.25	0	0.00	14.10	1	15,250	0.01%
2020/02/10	2	13.98	0	0.00	14.00	2	15,604	0.01%
2020/02/07	12	14.22	3	14.55	14.15	9	16,106	0.06%
2020/02/06	6	14.42	0	0.00	14.60	6	17,501	0.03%
2020/02/05	24	14.44	9	14.47	14.40	15	18,212	0.08%
2020/02/04	17	13.90	3	14.10	14.05	14	18,046	0.08%
2020/02/03	6	13.97	35	13.84	13.95	-29	18,065	-0.16%
2020/01/31	80	14.63	11	14.68	14.70	69	17,834	0.39%
2020/01/30	97	15.02	40	14.83	14.35	57	17,556	0.32%
2020/01/20	27.2	15.93	31	15.89	15.90	-3.8	17,049	-0.02%
2020/01/17	69.1	15.53	117	15.54	15.70	-47.9	16,570	-0.29%	大賣/
2020/01/16	51.1	15.34	21	15.31	14.85	30.1	15,752	0.19%
2020/01/15	0	0.00	37.3	14.60	14.60	-37.3	14,861	-0.25%
2020/01/14	27	14.19	1	14.20	14.20	26	14,668	0.18%
2020/01/10	10	13.80	15	13.71	13.70	-5	15,972	-0.03%
2020/01/09	1	13.65	0	0.00	13.60	1	18,082	0.01%
2020/01/08	2.3	13.64	2	13.60	13.60	0.3	19,266	0.00%
2020/01/07	6	13.68	2	13.70	13.75	4	20,302	0.02%
2020/01/06	2	13.80	9	13.81	13.70	-7	21,431	-0.03%
2020/01/02	21	14.30	2	14.25	14.00	19	22,262	0.09%
2019/12/31	10	14.65	35	14.50	14.40	-25	22,215	-0.11%
2019/12/30	20	14.58	19	14.46	14.55	1	22,179	0.00%
2019/12/27	0	0.00	6	14.15	14.15	-6	21,801	-0.03%
2019/12/26	1	13.95	0	0.00	13.90	1	21,696	0.00%
2019/12/25	11	13.90	0	0.00	13.90	11	21,613	0.05%
2019/12/24	46	14.29	57	14.09	14.05	-11	21,577	-0.05%
2019/12/20	0.1	13.75	0.3	13.75	13.75	-0.2	21,285	0.00%
2019/12/19	0	0.00	5	14.25	14.05	-5	21,323	-0.02%
2019/12/18	2.1	14.01	440	14.00	13.90	-437.9	21,730	-2.02%	大賣/鉅額交易
2019/12/17	0.1	14.05	6	14.12	14.10	-5.9	21,845	-0.03%
2019/12/16	441	13.92	16	13.79	14.05	425	21,733	1.96%	大買/鉅額交易
2019/12/13	2	13.60	100	13.90	13.60	-98	21,576	-0.45%
2019/12/12	4	13.91	5	13.86	13.85	-1	21,469	0.00%
2019/12/11	16	14.27	4	14.51	14.10	12	21,442	0.06%
2019/12/10	0	0.00	2	14.08	14.20	-2	21,077	-0.01%
2019/12/09	12	14.10	5	13.99	13.95	7	21,044	0.03%
2019/12/06	2	14.28	5	14.35	14.05	-3	21,014	-0.01%
2019/12/05	23	14.20	44	14.12	14.40	-21	20,739	-0.10%
2019/12/04	3	13.38	0	0.00	13.50	3	20,235	0.01%
2019/12/03	0	0.00	2	13.35	13.35	-2	20,175	-0.01%
2019/12/02	10	13.35	1	13.85	13.35	9	20,133	0.04%
2019/11/29	0.2	13.50	2.2	13.38	13.60	-1.9	19,971	-0.01%
2019/11/25	5	13.50	4	13.55	13.75	1	19,443	0.01%
2019/11/22	3	13.57	2	13.73	13.50	1	19,327	0.01%
2019/11/21	5	13.65	2	13.80	13.75	3	19,105	0.02%
2019/11/20	14	14.11	3	14.25	13.95	11	19,027	0.06%
2019/11/19	2	14.13	0	0.00	14.15	2	18,832	0.01%
2019/11/18	4	14.05	22	13.91	14.00	-18	18,742	-0.10%
2019/11/15	13	13.88	14	13.89	13.85	-1	18,593	-0.01%
2019/11/14	83	14.32	79	14.21	14.10	4	18,360	0.02%
2019/11/13	35	13.87	43	13.97	14.00	-8	17,812	-0.04%
2019/11/12	94.3	13.98	80	13.70	13.85	14.3	17,569	0.08%
2019/11/11	10.3	13.69	6	13.68	13.95	4.3	17,290	0.02%
2019/11/08	8.5	14.17	5.5	14.05	14.00	3	16,910	0.02%
2019/11/07	34	14.85	35	14.67	14.60	-1	16,541	-0.01%
2019/11/06	49.1	14.62	38	14.66	14.50	11.1	16,043	0.07%
2019/11/05	93	15.62	126	15.73	15.20	-33	15,456	-0.21%	大賣/
2019/11/04	94	15.14	36	15.13	15.30	58	13,922	0.42%
2019/11/01	10	13.65	1	13.90	13.95	9	13,072	0.07%
2019/10/31	9	13.63	0	0.00	13.75	9	12,931	0.07%
2019/10/30	0	0.00	1	13.45	13.30	-1	12,767	-0.01%
2019/10/29	8	13.34	0	0.00	13.20	8	12,713	0.06%
2019/10/28	0	0.00	2	13.43	13.45	-2	12,620	-0.02%
2019/10/25	5	13.25	0	0.00	13.30	5	12,519	0.04%
2019/10/24	0	0.00	12	13.27	13.40	-12	12,471	-0.10%
2019/10/23	17	13.09	2	13.08	13.00	15	12,368	0.12%
2019/10/22	3	13.43	2	13.48	13.35	1	12,158	0.01%
2019/10/21	11	13.98	26	14.01	13.95	-15	11,975	-0.13%
2019/10/18	51	13.67	89.1	13.39	13.65	-38.1	11,758	-0.32%
2019/10/17	219	13.29	229	13.44	13.10	-10	10,515	-0.10%	大買/大賣/
2019/10/16	50	12.60	33	12.62	13.00	17	8,378	0.20%
2019/10/15	76	12.03	39	11.93	12.15	37	7,187	0.51%
2019/10/14	62	11.30	118	11.64	11.70	-56	6,130	-0.91%	大賣/
2019/10/09	23	10.28	8	10.31	10.65	15	4,929	0.30%
2019/10/08	6	9.69	3	9.71	9.72	3	4,042	0.07%
2019/10/07	11	9.55	27	9.61	9.58	-16	3,899	-0.41%
2019/10/04	16	9.49	71	9.48	9.46	-55	3,737	-1.47%
2019/10/03	1	9.12	3	9.11	9.27	-2	3,594	-0.06%
2019/10/02	1	9.09	15	9.09	9.15	-14	3,547	-0.39%
2019/10/01	2	9.11	0	0.00	9.13	2	3,551	0.06%
2019/09/27	65	9.10	1	9.09	9.07	64	3,599	1.78%
2019/09/26	0	0.00	31	9.31	9.24	-31	3,543	-0.87%
2019/09/25	2	9.26	10	9.25	9.25	-8	3,519	-0.23%
2019/09/24	17	9.43	56	9.45	9.43	-39	3,554	-1.10%
2019/09/23	17	9.54	5	9.59	9.57	12	3,451	0.35%
2019/09/20	0	0.00	21	9.30	9.30	-21	2,899	-0.72%
2019/09/19	2	8.48	1	8.47	8.46	1	2,729	0.04%
2019/09/18	0	0.00	4	8.51	8.50	-4	2,743	-0.15%
2019/09/17	10	8.58	33	8.58	8.45	-23	2,751	-0.84%
2019/09/16	0	0.00	41	8.57	8.57	-41	2,796	-1.47%
2019/09/12	2	8.43	0	0.00	8.41	2	2,736	0.07%
2019/09/11	2	8.40	0	0.00	8.39	2	2,752	0.07%
2019/09/10	1	8.39	0	0.00	8.44	1	2,736	0.04%
2019/09/05	0	0.00	30	8.18	8.19	-30	2,632	-1.14%
2019/08/30	10	8.00	0	0.00	8.02	10	2,679	0.37%
2019/08/23	2	8.02	0	0.00	8.01	2	2,941	0.07%
2019/08/19	44	8.00	0	0.00	8.05	44	3,310	1.33%
2019/08/15	10	7.98	20	7.95	8.00	-10	3,352	-0.30%
2019/08/14	0	0.00	2	8.08	8.08	-2	3,365	-0.06%
2019/08/06	1	7.98	0	0.00	7.99	1	3,709	0.03%
2019/08/05	2	8.10	0	0.00	8.02	2	3,711	0.05%
2019/08/02	10.1	8.10	2	8.15	8.12	8.1	3,693	0.22%
2019/07/31	3	8.35	0	0.00	8.33	3	3,791	0.08%
2019/07/29	4	8.59	0	0.00	8.63	4	3,738	0.11%
2019/07/23	67	8.68	0	0.00	8.67	67	3,613	1.85%
2019/07/17	2	8.55	0	0.00	8.59	2	3,366	0.06%
2019/07/16	3	8.60	0	0.00	8.61	3	3,336	0.09%
2019/07/15	10	8.58	0	0.00	8.59	10	3,295	0.30%
2019/07/12	0.1	8.54	0	0.00	8.54	0.1	3,244	0.00%
2019/07/10	4	8.56	0	0.00	8.56	4	3,212	0.12%
2019/07/08	0	0.00	1	8.49	8.49	-1	3,140	-0.03%
2019/07/01	36	8.64	0	0.00	8.57	36	2,997	1.20%
2019/06/27	3	8.48	0	0.00	8.49	3	2,826	0.11%
2019/06/21	0	0.00	1	8.49	8.49	-1	2,776	-0.04%
2019/06/14	15	8.48	1	8.49	8.48	14	2,569	0.54%
2019/06/13	0	0.00	3	8.53	8.49	-3	2,543	-0.12%
2019/06/06	30	8.54	0	0.00	8.55	30	2,452	1.22%
2019/06/03	1	8.75	0	0.00	8.78	1	2,297	0.04%
2019/05/29	0	0.00	1	8.66	8.56	-1	2,097	-0.05%
2019/05/28	5	8.79	20	8.91	8.55	-15	1,960	-0.77%
2019/05/27	0	0.00	1	8.55	8.68	-1	1,774	-0.06%
2019/05/23	1	8.66	0	0.00	8.54	1	1,660	0.06%
2019/05/21	2	8.67	0	0.00	8.73	2	1,586	0.13%
2019/05/20	30	8.69	0	0.00	8.68	30	1,536	1.95%
2019/05/17	7	8.83	0	0.00	8.87	7	1,506	0.46%
2019/05/16	0	0.00	25	8.86	8.72	-25	1,367	-1.83%
2019/05/09	30	8.66	21	8.77	8.61	9	1,123	0.80%
2019/05/08	0	0.00	2	8.51	8.60	-2	950	-0.21%
2019/05/03	2	8.35	0	0.00	8.32	2	908	0.22%
2019/04/30	0	0.00	14	8.29	8.31	-14	912	-1.53%
2019/04/26	0	0.00	1	8.35	8.35	-1	903	-0.11%
2019/04/11	1	8.55	0	0.00	8.52	1	810	0.12%
2019/04/02	10	8.51	0	0.00	8.51	10	780	1.28%
2019/04/01	2	8.55	0	0.00	8.57	2	770	0.26%
2019/03/28	10	8.55	0	0.00	8.55	10	755	1.32%
2019/03/27	2	8.62	0	0.00	8.62	2	741	0.27%
2019/02/22	0	0.00	5	8.90	8.90	-5	1,104	-0.45%
2019/02/15	2	8.80	0	0.00	8.78	2	1,094	0.18%
2019/02/13	2	8.90	0	0.00	8.93	2	1,082	0.18%
2019/01/28	0	8.56	0	0.00	8.60	0	1,050	0.00%
2019/01/14	0	0.00	2	8.36	8.34	-2	1,082	-0.18%
2018/12/24	2	8.36	0	0.00	8.34	2	1,223	0.16%
2018/12/19	0	0.00	1	8.49	8.49	-1	1,229	-0.08%
2018/12/06	2	8.94	10	8.99	8.70	-8	1,244	-0.64%
2018/12/05	36	8.96	20	8.94	8.97	16	1,196	1.34%
2018/11/30	1	8.62	0	0.00	8.22	1	1,029	0.10%
2018/11/27	1	8.53	17	8.46	8.45	-16	972	-1.64%
2018/11/21	2	8.38	0	0.00	8.43	2	971	0.21%
2018/11/16	1	8.44	0	0.00	8.47	1	974	0.10%
2018/11/15	7	8.42	0	0.00	8.37	7	978	0.72%
2018/11/09	17	8.33	0	0.00	8.34	17	1,009	1.68%
2018/11/06	0	0.00	1	8.24	8.28	-1	1,096	-0.09%
2018/10/31	1	8.09	0	0.00	8.16	1	1,161	0.09%
2018/10/25	1	8.17	0	0.00	8.02	1	1,324	0.08%
2018/10/15	1	8.56	0	0.00	8.65	1	2,268	0.04%
2018/10/12	3	8.47	0	0.00	8.70	3	2,250	0.13%
2018/10/11	1	8.64	0	0.00	8.65	1	2,226	0.04%
2018/10/08	2	9.12	0	0.00	9.17	2	2,187	0.09%
2018/10/05	4	9.17	0	0.00	9.12	4	2,187	0.18%
2018/09/27	0	0.00	1	9.37	9.37	-1	2,175	-0.05%
2018/09/10	4	9.16	10	9.16	9.12	-6	2,145	-0.28%
2018/09/07	4	9.29	0	0.00	9.28	4	2,159	0.19%
2018/09/04	0	0.00	3	9.44	9.42	-3	2,162	-0.14%
2018/09/03	24	9.43	0	0.00	9.42	24	2,157	1.11%
2018/08/31	10	9.35	0	0.00	9.38	10	2,142	0.47%
2018/08/10	2	9.40	1	9.37	9.37	1	2,153	0.05%
2018/08/08	2	9.41	0	0.00	9.44	2	2,184	0.09%
2018/08/07	0	0.00	5	9.44	9.41	-5	2,170	-0.23%
2018/08/02	2	9.48	10	9.50	9.40	-8	2,141	-0.37%
2018/07/31	78	9.87	0	0.00	9.90	78	2,056	3.79%
2018/07/27	39	10.07	0	0.00	10.00	39	1,937	2.01%
2018/07/26	0	0.00	1	9.74	9.81	-1	1,493	-0.07%
2018/07/25	1	9.60	0	0.00	9.58	1	1,342	0.07%
2018/06/15	0	0.00	2	9.54	9.65	-2	1,824	-0.11%
2018/06/14	0	0.00	1	9.53	9.58	-1	1,804	-0.06%
2018/06/06	1	9.57	0	0.00	9.52	1	1,801	0.06%
2018/05/25	0	0.00	21	9.53	9.53	-21	1,721	-1.22%
2018/04/30	0	0.00	5	9.67	9.65	-5	1,698	-0.29%
2018/04/27	0	0.00	5	9.57	9.60	-5	1,707	-0.29%
2018/04/17	5	9.67	0	0.00	9.52	5	2,069	0.24%
2018/04/13	21	9.60	0	0.00	9.60	21	2,245	0.94%
2018/04/11	5	9.59	0	0.00	9.63	5	2,304	0.22%
2018/04/10	2	9.79	0	0.00	9.75	2	2,279	0.09%
2018/03/16	0	0.00	1	9.48	9.42	-1	2,356	-0.04%
2018/03/15	0	0.00	1	9.43	9.47	-1	2,337	-0.04%
2018/03/08	0	0.00	40	9.22	9.24	-40	2,315	-1.73%
2018/02/07	20	9.08	0	0.00	9.06	20	2,366	0.85%
2018/02/06	15	9.00	0	0.00	8.98	15	2,349	0.64%
2018/02/02	0	0.00	1	9.50	9.48	-1	2,296	-0.04%
2018/02/01	1	9.59	0	0.00	9.53	1	2,299	0.04%
2018/01/30	0	0.00	17	9.82	9.70	-17	2,287	-0.74%
2018/01/23	0	0.00	1	9.96	9.95	-1	2,228	-0.04%
2018/01/17	1	10.10	3	10.05	10.10	-2	2,111	-0.09%
2018/01/16	0	0.00	3	10.13	10.20	-3	2,103	-0.14%
2018/01/15	1	10.30	0.1	10.00	10.05	0.9	2,047	0.04%
2018/01/12	0	0.00	21	10.19	10.25	-21	1,919	-1.09%
2018/01/10	7	9.96	3	9.99	9.97	4	1,721	0.23%
2018/01/09	2	9.95	1	9.73	9.96	1	1,647	0.06%
2018/01/05	1	9.59	0	0.00	9.64	1	1,393	0.07%
2018/01/04	1	9.50	0	0.00	9.47	1	1,353	0.07%