國建 (2501)-國泰-板橋券商分點個股進出

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

國建

(2501)

可現股當沖

股價
25.55
漲跌
▲0.20
漲幅
+0.79%
成交量
1,386張
產業
上市營建類股
180人加入追蹤

立即追蹤
本地時間:13:30

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

國建 (2501)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	0	0.00	2	25.65	25.55	-2	2,026	-0.10%
2024/12/02	11	25.60	0	25.65	25.35	11	2,037	0.54%
2024/11/29	3	25.48	0.9	25.60	25.55	2.1	2,078	0.10%
2024/11/28	10.1	25.56	50	25.51	25.60	-39.9	2,117	-1.88%
2024/11/27	11.1	25.41	1	25.95	25.30	10.1	2,144	0.47%
2024/11/26	5.1	26.20	9	26.17	26.15	-3.9	2,196	-0.18%
2024/11/25	14.5	26.27	11.3	26.14	26.55	3.2	2,200	0.15%
2024/11/22	0	0.00	7	25.39	25.60	-7	2,167	-0.32%
2024/11/21	1	25.00	4.4	24.93	25.05	-3.4	2,169	-0.16%
2024/11/20	0.1	24.70	1	24.80	24.75	-1	2,229	-0.04%
2024/11/19	3.2	24.68	9	24.59	24.75	-5.8	2,266	-0.26%
2024/11/18	1.1	24.25	0	0.00	24.25	1.1	2,344	0.04%
2024/11/15	1	24.50	24	24.59	24.60	-23	2,395	-0.96%
2024/11/14	7.2	24.57	3	24.35	24.25	4.2	2,508	0.17%
2024/11/13	3	24.43	2	24.65	24.40	1	2,586	0.04%
2024/11/12	6.1	24.55	25	24.63	24.55	-18.9	2,652	-0.71%
2024/11/11	3.4	24.71	4	24.96	25.05	-0.6	2,662	-0.02%
2024/11/08	5	24.88	2	24.65	24.65	3	2,721	0.11%
2024/11/07	2.1	24.56	4.1	24.79	24.75	-2.1	2,796	-0.07%
2024/11/06	0	24.80	0	24.85	24.75	0	2,902	0.00%
2024/11/05	0.2	24.80	0	24.85	24.65	0.2	3,061	0.01%
2024/11/04	3.1	25.06	5	24.75	24.80	-1.9	3,285	-0.06%
2024/11/01	22.3	25.17	28	25.35	25.75	-5.7	3,406	-0.17%
2024/10/30	3	24.38	2	24.30	24.25	1	3,699	0.03%
2024/10/29	0.2	24.30	0	0.00	24.15	0.2	4,068	0.00%
2024/10/28	0	0.00	2	24.65	24.70	-2	4,138	-0.05%
2024/10/25	2	24.38	0	0.00	24.60	2	4,244	0.05%
2024/10/24	11	24.15	10	24.20	24.20	1	4,383	0.02%
2024/10/23	12	24.55	5	24.50	24.45	7	4,442	0.16%
2024/10/22	0	24.80	10	24.85	24.80	-10	4,523	-0.22%
2024/10/21	10.3	25.11	2	25.20	25.00	8.3	4,624	0.18%
2024/10/18	7	25.46	1	25.55	25.50	6	4,764	0.13%
2024/10/17	1	25.10	5	25.42	25.45	-4	5,078	-0.08%
2024/10/16	3	24.83	1	24.95	25.20	2	5,447	0.04%
2024/10/15	1	25.05	1.5	24.93	24.95	-0.5	5,591	-0.01%
2024/10/14	0	0.00	8	24.97	25.05	-8	5,842	-0.14%
2024/10/11	13	24.93	11	24.91	24.95	2	5,930	0.03%
2024/10/09	2	25.20	1	24.90	24.90	1	5,994	0.02%
2024/10/08	1.5	25.27	3	25.25	25.30	-1.5	6,060	-0.02%
2024/10/07	0.1	25.25	1.5	25.39	25.60	-1.4	6,115	-0.02%
2024/10/04	5	24.97	6	25.02	25.00	-1	6,162	-0.02%
2024/10/01	0	25.25	8	25.23	25.35	-8	6,193	-0.13%
2024/09/30	5	25.42	6	25.37	25.45	-1	6,243	-0.02%
2024/09/27	1.1	25.21	0	25.57	25.55	1.1	6,287	0.02%
2024/09/26	16.3	25.30	26.1	25.26	25.10	-9.8	6,338	-0.15%
2024/09/25	9.1	25.36	16.7	25.45	25.35	-7.6	6,450	-0.12%
2024/09/24	15.1	24.88	7.2	24.81	24.85	7.9	6,522	0.12%
2024/09/23	17.1	24.83	21.2	24.74	24.85	-4.1	6,648	-0.06%
2024/09/20	28.8	24.99	33.6	24.88	25.15	-4.8	6,732	-0.07%
2024/09/19	20.1	26.69	14.4	26.69	26.80	5.7	6,598	0.09%
2024/09/18	0.3	26.15	1	26.10	25.90	-0.7	6,652	-0.01%
2024/09/13	2	25.90	12.2	25.84	25.95	-10.2	6,831	-0.15%
2024/09/12	10	25.67	11.2	25.63	25.60	-1.2	6,940	-0.02%
2024/09/11	16	25.33	16	25.48	25.55	0	7,018	0.00%
2024/09/10	19.1	25.55	12	25.51	25.35	7.1	7,134	0.10%
2024/09/09	12.2	25.68	7	25.64	25.90	5.2	7,322	0.07%
2024/09/06	17	26.37	8.1	26.39	26.45	8.9	7,413	0.12%
2024/09/05	15	26.70	3.2	26.95	26.75	11.8	7,662	0.15%
2024/09/04	31.8	26.28	11	25.88	26.15	20.7	8,119	0.26%
2024/09/03	25	27.65	9	27.54	27.55	16	8,733	0.18%
2024/09/02	21.1	28.19	4	28.21	27.80	17.1	8,872	0.19%
2024/08/30	33	28.45	25.3	28.25	28.55	7.7	9,038	0.09%
2024/08/29	29	27.92	13	27.85	27.90	16	9,298	0.17%
2024/08/28	81	28.14	30.4	28.12	28.05	50.6	9,609	0.53%
2024/08/27	104	27.28	4.3	27.16	27.35	99.8	10,250	0.97%	大買/
2024/08/26	9.5	27.30	13	27.18	27.10	-3.5	10,385	-0.03%
2024/08/23	2	27.00	17	27.19	27.20	-15	10,568	-0.14%
2024/08/22	7	27.37	5.5	27.45	27.60	1.5	10,683	0.01%
2024/08/21	0	0.00	25.2	28.07	28.10	-25.2	10,687	-0.24%
2024/08/20	31.6	28.89	10	28.68	28.50	21.6	10,798	0.20%
2024/08/19	3	29.32	17	29.36	29.40	-14	11,073	-0.13%
2024/08/16	25.1	29.10	95.5	29.32	28.95	-70.4	11,153	-0.63%
2024/08/15	16	28.82	15	28.80	28.60	1	11,174	0.01%
2024/08/14	14	28.11	32	27.95	28.30	-18	11,415	-0.16%
2024/08/13	2.1	27.16	11	27.48	27.35	-8.9	11,702	-0.08%
2024/08/12	24.1	27.58	19.3	27.58	27.20	4.8	12,196	0.04%
2024/08/09	33.6	27.46	17	27.44	27.00	16.6	12,332	0.13%
2024/08/08	22.1	26.77	13	26.93	26.55	9.1	12,578	0.07%
2024/08/07	30.4	27.28	147.5	26.98	27.90	-117.1	12,845	-0.91%	大賣/鉅額交易
2024/08/06	39.8	26.25	40.5	26.23	25.95	-0.7	13,262	-0.01%
2024/08/05	78	27.76	16.7	27.65	27.50	61.3	13,491	0.45%
2024/08/02	143.5	31.44	12.2	31.34	30.55	131.3	13,927	0.94%	大買/鉅額交易
2024/08/01	66.4	33.35	263.5	33.22	33.45	-197.1	14,473	-1.36%	大賣/鉅額交易
2024/07/31	15.1	31.04	0	31.25	31.10	15.1	15,035	0.10%
2024/07/30	70	30.74	3	31.20	31.35	67	16,888	0.40%
2024/07/29	4	31.71	27.3	31.92	31.05	-23.3	19,162	-0.12%
2024/07/26	75.1	31.40	12.2	31.45	31.20	62.9	21,147	0.30%
2024/07/23	9	31.52	14.2	31.71	31.70	-5.2	21,678	-0.02%
2024/07/22	23	30.66	43.6	30.58	30.60	-20.6	22,560	-0.09%
2024/07/19	54.1	31.82	34	31.70	31.60	20.1	23,790	0.08%
2024/07/18	73.6	32.33	114	32.54	32.40	-40.5	24,719	-0.16%	大賣/
2024/07/17	120.1	32.04	83.2	32.25	31.85	36.9	25,571	0.14%	大買/
2024/07/16	65.6	31.08	23.2	31.04	31.05	42.3	26,461	0.16%
2024/07/15	38.6	31.30	66.3	31.51	31.40	-27.7	26,836	-0.10%
2024/07/12	12.9	30.54	18.2	30.62	30.25	-5.3	27,251	-0.02%
2024/07/11	9.7	30.78	20.1	30.92	30.70	-10.4	27,666	-0.04%
2024/07/10	29.2	31.01	19	30.79	31.10	10.2	27,913	0.04%
2024/07/09	6.2	30.00	24.5	30.07	30.30	-18.3	28,238	-0.06%
2024/07/08	81.7	30.49	2.1	30.41	30.40	79.6	28,747	0.28%
2024/07/05	31.3	30.86	3	30.95	30.90	28.2	29,392	0.10%
2024/07/04	13.5	30.79	4.2	31.06	31.15	9.3	29,776	0.03%
2024/07/03	5	30.71	2	30.75	30.65	3	30,150	0.01%
2024/07/02	4	30.60	5	30.69	30.50	-1	30,386	0.00%
2024/07/01	24.2	30.97	23	31.13	31.00	1.2	30,374	0.00%
2024/06/28	33.3	30.28	9.1	30.31	30.20	24.2	30,316	0.08%
2024/06/27	20.3	30.70	58	30.75	30.45	-37.7	30,279	-0.12%
2024/06/26	26.7	31.59	38.2	31.43	31.30	-11.6	30,143	-0.04%
2024/06/25	13.2	32.02	3	32.13	31.85	10.1	30,048	0.03%
2024/06/24	55.7	32.37	36.1	32.43	32.05	19.6	30,054	0.07%
2024/06/21	33	32.83	18	32.72	32.65	15	29,993	0.05%
2024/06/20	24.3	32.70	80	32.46	32.90	-55.7	29,963	-0.19%
2024/06/19	57.8	32.72	23	32.65	32.70	34.8	29,882	0.12%
2024/06/18	19.1	32.91	8	33.06	33.00	11.1	29,796	0.04%
2024/06/17	97.8	33.02	11	32.97	32.85	86.7	29,763	0.29%
2024/06/14	96.3	34.27	154.1	34.07	33.65	-57.8	29,673	-0.19%	大賣/
2024/06/13	24	33.01	17.5	33.15	33.10	6.5	29,522	0.02%
2024/06/12	85.5	33.42	44	33.34	33.15	41.5	29,579	0.14%
2024/06/11	176	35.80	57	35.50	34.70	119	29,352	0.41%	大買/鉅額交易
2024/06/07	127.1	37.14	220.3	37.31	37.30	-93.2	28,893	-0.32%	大買/大賣/
2024/06/06	85.2	35.16	62.5	35.29	35.30	22.7	28,218	0.08%
2024/06/05	40.1	36.06	28.1	35.99	35.60	12	28,075	0.04%
2024/06/04	89.9	35.49	121.7	35.89	36.20	-31.8	27,874	-0.11%	大賣/
2024/06/03	61.1	35.57	127.4	35.92	35.95	-66.3	27,583	-0.24%	大賣/
2024/05/31	231.4	35.70	149.8	35.94	35.50	81.5	27,242	0.30%	大買/大賣/
2024/05/30	14	33.91	8.6	33.76	33.65	5.4	26,541	0.02%
2024/05/29	18.1	33.96	13.5	33.83	33.65	4.6	26,400	0.02%
2024/05/28	17.1	33.17	10	33.27	33.15	7.1	26,205	0.03%
2024/05/27	67.1	32.33	5.1	32.45	32.40	62	26,071	0.24%
2024/05/24	12.4	32.07	22	32.15	32.30	-9.6	26,006	-0.04%
2024/05/23	71.4	32.86	151.3	32.59	32.30	-79.9	25,857	-0.31%	大賣/
2024/05/22	24.2	34.37	29.1	34.48	34.35	-4.9	25,502	-0.02%
2024/05/21	59.1	34.62	45.3	34.72	34.50	13.8	25,370	0.05%
2024/05/20	118.3	35.43	225	35.62	35.15	-106.7	25,220	-0.42%	大買/大賣/鉅額交易
2024/05/17	64.5	35.46	51.1	35.55	36.00	13.4	24,904	0.05%
2024/05/16	79	35.37	66.4	35.59	35.20	12.6	24,555	0.05%
2024/05/15	30	34.33	28.4	34.50	34.35	1.6	24,053	0.01%
2024/05/14	82.7	34.61	155.5	35.02	34.10	-72.7	23,883	-0.30%	大賣/
2024/05/13	56.9	35.04	85.6	34.97	35.20	-28.7	23,554	-0.12%
2024/05/10	109.7	35.37	117.2	35.51	34.90	-7.5	23,196	-0.03%	大買/大賣/
2024/05/09	99.5	35.75	85.1	35.65	34.80	14.4	22,641	0.06%
2024/05/08	183.3	36.74	215.2	36.57	36.00	-31.9	22,197	-0.14%	大買/大賣/
2024/05/07	225.4	38.13	346.8	37.84	37.65	-121.4	21,633	-0.56%	大買/大賣/鉅額交易
2024/05/06	311.5	39.53	236.1	39.58	39.35	75.4	20,780	0.36%	大買/大賣/
2024/05/03	647.3	39.69	656.6	39.82	40.50	-9.4	19,885	-0.05%	大買/大賣/
2024/05/02	865.3	40.24	767.9	40.10	39.10	97.4	17,950	0.54%	大買/大賣/
2024/04/30	407	38.90	340.3	38.73	38.30	66.6	15,575	0.43%	大買/大賣/
2024/04/29	71	40.48	127.1	40.97	41.55	-56.1	13,448	-0.42%	大賣/
2024/04/26	268.9	35.92	336.6	36.44	37.80	-67.7	12,851	-0.53%	大買/大賣/
2024/04/25	359.2	34.36	415.4	34.73	34.40	-56.2	11,879	-0.47%	大買/大賣/
2024/04/24	469.2	33.28	549.1	33.31	32.85	-79.9	10,550	-0.76%	大買/大賣/
2024/04/23	357.1	32.39	259.2	32.35	33.75	97.9	9,519	1.03%	大買/大賣/
2024/04/22	124.1	31.10	203.4	31.82	30.90	-79.4	8,386	-0.95%	大買/大賣/
2024/04/19	128	29.67	61.6	29.92	29.90	66.4	7,123	0.93%	大買/
2024/04/18	120.4	30.37	194.6	30.34	30.95	-74.2	6,612	-1.12%	大買/大賣/
2024/04/17	96.3	29.01	67.2	29.54	29.70	29.1	5,966	0.49%
2024/04/16	18.1	27.87	75	27.90	27.55	-56.9	5,489	-1.04%
2024/04/15	96.4	28.86	78.1	29.01	28.15	18.4	5,214	0.35%
2024/04/12	209.1	29.62	121.5	29.85	29.10	87.7	4,827	1.82%	大買/大賣/
2024/04/11	203	28.75	126	28.79	29.40	76.9	4,287	1.79%	大買/大賣/
2024/04/10	139	26.41	122	26.95	27.35	17	3,590	0.47%	大買/大賣/
2024/04/09	125.2	24.82	66	25.00	24.90	59.2	3,205	1.85%	大買/
2024/04/08	237	23.10	152	23.52	23.70	85	2,873	2.96%	大買/大賣/
2024/04/03	67.6	21.61	32.5	21.64	21.55	35.1	2,650	1.33%
2024/04/02	31.5	22.07	11	22.11	22.20	20.4	2,606	0.78%
2024/04/01	2.2	21.99	292	21.87	22.00	-289.8	2,564	-11.30%	大賣/鉅額交易
2024/03/29	5	21.25	4	21.33	21.45	1	2,509	0.04%
2024/03/28	4	21.23	1	21.25	21.25	3	2,487	0.12%
2024/03/27	0	0.00	20	21.59	21.65	-20	2,443	-0.82%
2024/03/26	5.7	21.20	20	21.25	21.15	-14.3	2,392	-0.60%
2024/03/25	6.9	21.22	73.1	21.26	21.25	-66.2	2,471	-2.68%
2024/03/22	13	20.70	0	0.00	20.70	13	2,459	0.53%
2024/03/21	40	20.71	5	20.69	20.90	35	2,500	1.40%
2024/03/20	3	20.48	25	20.63	20.60	-22	2,617	-0.84%
2024/03/19	1	20.45	3.7	20.57	20.75	-2.7	2,674	-0.10%
2024/03/18	7.1	20.53	10.8	20.49	20.60	-3.7	2,678	-0.14%
2024/03/15	41.8	20.39	46	20.49	20.30	-4.2	2,628	-0.16%
2024/03/14	0	0.00	42.3	19.05	19.05	-42.3	2,452	-1.73%
2024/03/13	0.3	18.90	31	18.94	19.00	-30.7	2,433	-1.26%
2024/03/12	5	18.67	0.1	18.75	18.70	4.9	2,413	0.20%
2024/03/11	1	18.65	36	18.29	18.65	-35	2,431	-1.44%
2024/03/08	0	0.00	2	18.20	18.25	-2	2,431	-0.08%
2024/03/07	0	0.00	0.8	18.35	18.35	-0.8	2,457	-0.03%
2024/03/06	2	18.40	0	0.00	18.35	2	2,448	0.08%
2024/03/05	3.3	18.25	0	0.00	18.25	3.3	2,450	0.13%
2024/03/04	30.2	18.33	0	0.00	18.25	30.2	2,461	1.23%
2024/03/01	0.1	18.40	0	0.00	18.35	0.1	2,459	0.00%
2024/02/29	0	0.00	2	18.60	18.50	-2	2,479	-0.08%
2024/02/27	15.2	18.55	0	0.00	18.40	15.2	2,490	0.61%
2024/02/26	16	18.61	0	0.00	18.60	16	2,514	0.64%
2024/02/23	27	18.75	0	0.00	18.70	27	2,549	1.06%
2024/02/22	2	18.78	7	18.80	18.80	-5	2,558	-0.20%
2024/02/21	2.1	18.83	5.1	18.85	18.85	-3	2,571	-0.12%
2024/02/20	2.2	18.85	20	18.80	18.85	-17.8	2,573	-0.69%
2024/02/19	4.1	19.05	0	0.00	19.10	4.1	2,561	0.16%
2024/02/16	26.2	19.02	1	18.95	18.95	25.2	2,563	0.98%
2024/02/15	0	0.00	9	18.83	19.30	-9	2,544	-0.35%
2024/02/05	0	0.00	1	19.00	19.00	-1	2,530	-0.04%
2024/02/02	0	0.00	39	18.92	18.90	-39	2,522	-1.55%
2024/02/01	0	0.00	30	19.35	19.35	-30	2,514	-1.19%
2024/01/31	0	0.00	30	19.00	19.15	-30	2,493	-1.20%
2024/01/30	2	19.08	2	19.23	19.00	0	2,481	0.00%
2024/01/29	24	19.04	2	19.10	19.20	22	2,467	0.89%
2024/01/26	1	18.60	0	0.00	18.70	1	2,411	0.04%
2024/01/25	0	0.00	0.1	18.10	18.10	-0.1	2,376	0.00%
2024/01/22	1.1	18.09	1	18.00	18.10	0.1	2,355	0.00%
2024/01/19	0	0.00	10	17.55	17.90	-10	2,336	-0.43%
2024/01/18	0.1	17.52	10	17.50	17.60	-9.9	2,323	-0.43%
2024/01/17	23	17.53	1	17.50	17.50	22	2,304	0.95%
2024/01/16	25	18.06	2	18.00	17.95	23	2,244	1.03%
2024/01/15	2	18.20	0	0.00	18.35	2	2,206	0.09%
2024/01/12	3	18.20	0	0.00	18.15	3	2,210	0.14%
2024/01/11	88	18.39	0	0.00	18.45	88	2,205	3.99%
2024/01/09	0.1	18.50	28	18.49	18.45	-27.9	2,197	-1.27%
2024/01/08	26	18.74	0.1	18.80	18.75	25.9	2,150	1.21%
2024/01/05	2	18.65	24.1	18.79	18.80	-22.1	2,125	-1.04%
2024/01/04	0	0.00	2	18.43	18.40	-2	2,089	-0.10%
2024/01/03	24.1	18.26	1	18.45	18.25	23.1	2,116	1.09%
2024/01/02	1	18.60	30.4	18.47	18.60	-29.4	2,064	-1.42%
2023/12/29	6	18.08	28.1	17.96	18.15	-22.1	1,969	-1.12%
2023/12/28	0	0.00	12	17.68	17.70	-12	1,907	-0.63%
2023/12/27	0	0.00	31.3	17.49	17.70	-31.3	1,882	-1.66%
2023/12/26	1	17.25	6	17.35	17.35	-5	1,853	-0.27%
2023/12/25	1	17.05	0	0.00	17.05	1	1,840	0.05%
2023/12/22	0	16.95	0	0.00	16.95	0	1,838	0.00%
2023/12/21	0.1	16.85	3	17.05	17.00	-2.9	1,826	-0.16%
2023/12/20	23	16.81	24	16.89	16.80	-1	1,808	-0.06%
2023/12/19	10	17.10	3.5	17.20	17.20	6.5	1,689	0.39%
2023/12/18	29	17.32	0	0.00	17.25	29	1,639	1.77%
2023/12/15	7.5	17.39	37	17.32	17.40	-29.5	1,570	-1.88%
2023/12/14	0.1	16.80	23	16.81	17.00	-23	1,417	-1.62%
2023/12/13	1.2	16.48	38	16.48	16.50	-36.8	1,301	-2.83%
2023/12/11	10	16.20	1	16.25	16.25	9	1,214	0.74%
2023/12/07	0	0.00	40	16.16	16.15	-40	1,168	-3.42%
2023/12/06	0.5	16.25	0	0.00	16.25	0.5	1,150	0.04%
2023/12/04	0	0.00	9	16.22	16.20	-9	1,100	-0.82%
2023/11/30	2	16.00	12	16.00	16.05	-10	1,059	-0.94%
2023/11/29	12	15.95	1	16.00	15.95	11	1,042	1.06%
2023/11/28	3	16.03	0	0.00	16.10	3	1,012	0.30%
2023/11/27	4	16.06	3	16.05	15.95	1	1,001	0.10%
2023/11/24	3	16.08	1.1	16.19	16.05	1.9	964	0.20%
2023/11/22	11	16.00	2.1	16.15	16.15	8.9	888	1.00%
2023/11/21	0	15.90	2	15.83	15.90	-2	826	-0.24%
2023/11/20	60	15.55	2	15.60	15.75	58	805	7.20%
2023/11/17	4	15.58	1.4	15.61	15.55	2.6	785	0.33%
2023/11/16	3	15.45	4	15.54	15.55	-1	774	-0.13%
2023/11/15	0	0.00	4	15.65	15.60	-4	768	-0.52%
2023/11/14	5	15.30	0	0.00	15.30	5	755	0.66%
2023/11/13	136	15.36	10	15.30	15.30	126	769	16.38%	大買/鉅額交易
2023/11/09	7	15.45	1	15.50	15.45	6	769	0.78%
2023/11/07	0	0.00	1	15.45	15.40	-1	785	-0.13%
2023/11/06	10	15.45	0	0.00	15.45	10	780	1.28%
2023/11/02	7.1	15.30	20	15.30	15.20	-12.9	770	-1.68%
2023/11/01	0	15.15	0	0.00	15.15	0	756	0.00%
2023/10/30	60	15.20	0	0.00	15.20	60	767	7.82%
2023/10/27	0.1	15.20	0	15.80	15.20	0	765	0.01%
2023/10/25	2	15.20	40	15.22	15.25	-38	788	-4.82%
2023/10/20	11	14.91	0	0.00	15.10	11	789	1.39%
2023/10/19	11.3	15.12	0	0.00	15.10	11.3	779	1.45%
2023/10/17	1	15.35	0	0.00	15.35	1	707	0.14%
2023/10/13	0	0.00	0.2	15.50	15.35	-0.2	707	-0.03%
2023/10/12	0	0.00	4	15.50	15.50	-4	704	-0.57%
2023/10/11	1	15.55	6	15.43	15.50	-5	703	-0.71%
2023/10/06	3	15.00	0	0.00	15.00	3	665	0.45%
2023/10/05	3	14.95	0	0.00	15.00	3	674	0.44%
2023/10/04	1.5	15.01	0	0.00	15.00	1.5	675	0.22%
2023/10/02	10	15.10	0	0.00	15.10	10	689	1.45%
2023/09/28	40	15.08	0	0.00	15.05	40	697	5.74%
2023/09/27	2.2	14.95	0.1	15.95	15.00	2.1	703	0.29%
2023/09/26	0	0.00	0.1	15.50	14.95	-0.1	712	-0.01%
2023/09/22	35.2	15.08	0	0.00	15.05	35.2	723	4.86%
2023/09/21	11	15.14	0	0.00	15.10	11	729	1.51%
2023/09/20	10	15.15	0	0.00	15.25	10	725	1.38%
2023/09/18	0	0.00	1	15.20	15.25	-1	723	-0.14%
2023/09/15	0	0.00	1	15.25	15.25	-1	732	-0.14%
2023/09/14	2	15.25	0.3	15.25	15.25	1.7	738	0.23%
2023/09/12	0	0.00	1	15.15	15.20	-1	758	-0.13%
2023/09/08	68	15.03	0	0.00	15.10	68	791	8.59%
2023/09/07	5	15.01	0	0.00	15.10	5	801	0.62%
2023/09/06	42	15.10	2	15.20	15.05	40	812	4.92%
2023/09/05	0	0.00	2	15.35	15.30	-2	816	-0.24%
2023/09/01	22	15.20	1	15.25	15.25	21	834	2.52%
2023/08/31	57	15.17	3.6	15.10	15.15	53.4	842	6.33%
2023/08/30	2	15.10	0	0.00	15.10	2	844	0.24%
2023/08/29	2	15.00	0	0.00	15.05	2	853	0.23%
2023/08/25	3.1	14.90	0	0.00	14.90	3.1	874	0.36%
2023/08/24	3.1	14.90	1	14.90	14.90	2.1	879	0.24%
2023/08/23	5.4	14.90	0	0.00	14.95	5.4	879	0.61%
2023/08/22	12.1	14.95	0	0.00	14.95	12.1	876	1.38%
2023/08/21	1	15.00	0	0.00	15.00	1	880	0.11%
2023/08/17	25	14.82	0	0.00	14.95	25	877	2.85%
2023/08/16	43	14.97	0	0.00	15.00	43	863	4.98%
2023/08/15	1	15.20	0	0.00	15.15	1	856	0.12%
2023/08/14	18	15.12	0	0.00	15.10	18	859	2.10%
2023/08/11	32	15.55	0.2	15.70	15.50	31.8	849	3.74%
2023/08/10	1	15.60	2	15.65	15.65	-1	847	-0.12%
2023/08/09	0	0.00	0	15.70	15.65	0	853	-0.01%
2023/08/08	21	15.65	0	0.00	15.65	21	854	2.46%
2023/08/07	1.1	15.70	1	15.75	15.80	0.1	869	0.01%
2023/08/02	26	15.70	0	0.00	15.70	26	875	2.97%
2023/08/01	0	0.00	0.2	15.90	15.80	-0.2	867	-0.03%
2023/07/31	34	15.70	0	0.00	15.75	34	868	3.92%
2023/07/28	55	15.60	0	0.00	15.70	55	853	6.44%
2023/07/27	10	15.65	0.5	15.65	15.65	9.5	860	1.10%
2023/07/26	2	15.55	0	0.00	15.55	2	876	0.23%
2023/07/25	3	15.55	1	15.55	15.60	2	886	0.23%
2023/07/24	0	0.00	2	15.55	15.60	-2	884	-0.23%
2023/07/21	1	15.65	0	0.00	15.65	1	880	0.11%
2023/07/19	5	15.68	0	0.00	15.65	5	885	0.56%
2023/07/18	4	15.74	0	0.00	15.75	4	885	0.45%
2023/07/17	1	15.80	0	0.00	15.85	1	877	0.11%
2023/07/14	5	15.90	0	0.00	15.90	5	880	0.57%
2023/07/13	0	0.00	2	15.98	15.90	-2	885	-0.23%
2023/07/11	1	16.15	0	0.00	16.20	1	877	0.11%
2023/07/10	2	16.05	0	0.00	16.05	2	882	0.23%
2023/07/07	1	16.05	2	16.05	16.10	-1	873	-0.11%
2023/07/06	2	16.23	0	0.00	16.20	2	856	0.23%
2023/07/04	7	16.27	0	0.00	16.25	7	830	0.84%
2023/07/03	7	16.34	52	16.30	16.30	-45	819	-5.49%
2023/06/30	1	16.30	0	0.00	16.30	1	807	0.12%
2023/06/29	1	16.40	1	16.40	16.40	0	799	0.00%
2023/06/28	2	16.30	1	16.35	16.30	1	789	0.13%
2023/06/27	2	16.30	0	0.00	16.30	2	780	0.26%
2023/06/26	2	16.35	1	16.35	16.40	1	780	0.13%
2023/06/21	3	16.30	0.1	16.30	16.30	2.9	774	0.38%
2023/06/20	1	16.25	0	0.00	16.25	1	762	0.13%
2023/06/19	1	16.30	0	0.00	16.30	1	757	0.13%
2023/06/16	8	16.24	2	16.25	16.20	6	756	0.79%
2023/06/15	0	0.00	2	16.30	16.25	-2	740	-0.27%
2023/06/14	3	16.25	0.4	16.25	16.25	2.6	719	0.36%
2023/06/13	1	16.25	0	0.00	16.25	1	718	0.14%
2023/06/12	4	16.23	0	0.00	16.25	4	710	0.56%
2023/06/09	2	16.33	1	16.35	16.35	1	697	0.14%
2023/06/08	1.6	16.33	0	0.00	16.30	1.6	692	0.23%
2023/06/07	1	16.35	1.8	16.40	16.35	-0.8	693	-0.11%
2023/06/06	2	16.30	1	16.35	16.35	1	679	0.15%
2023/06/05	1	16.45	2	16.35	16.45	-1	671	-0.15%
2023/06/02	1	16.30	0	0.00	16.30	1	664	0.15%
2023/06/01	9	16.26	0.1	16.40	16.25	8.9	658	1.36%
2023/05/31	0	0.00	1	16.35	16.50	-1	649	-0.15%
2023/05/30	1	16.30	0	0.00	16.30	1	638	0.16%
2023/05/29	1	16.25	0	0.00	16.25	1	633	0.16%
2023/05/26	2	16.28	0	0.00	16.30	2	638	0.31%
2023/05/25	2	16.43	0	0.00	16.40	2	639	0.31%
2023/05/23	1	16.55	2	16.55	16.55	-1	628	-0.16%
2023/05/22	1	16.45	0	0.00	16.45	1	629	0.16%
2023/05/19	3	16.35	0	0.00	16.35	3	624	0.48%
2023/05/18	1	16.50	0.2	16.55	16.50	0.8	615	0.13%
2023/05/17	1	16.50	0.6	16.50	16.50	0.4	604	0.06%
2023/05/16	1	16.30	0	0.00	16.30	1	585	0.17%
2023/05/15	2.2	16.15	0	0.00	16.20	2.2	577	0.38%
2023/05/12	1	16.25	0	0.00	16.25	1	571	0.17%
2023/05/11	4	16.23	0	0.00	16.25	4	569	0.70%
2023/05/10	22	16.40	0	0.00	16.40	22	554	3.97%
2023/05/09	2	16.45	0	0.00	16.45	2	552	0.36%
2023/05/08	1	16.50	4	16.50	16.50	-3	554	-0.54%
2023/05/05	1	16.60	0	0.00	16.60	1	555	0.18%
2023/05/04	1	16.50	0	0.00	16.50	1	558	0.18%
2023/05/03	20	16.44	2	16.40	16.40	18	556	3.23%
2023/05/02	7	16.67	0	0.00	16.60	7	540	1.29%
2023/04/28	8	16.82	20	16.83	16.90	-12	521	-2.30%
2023/04/27	0	0.00	30	17.02	17.10	-30	498	-6.02%
2023/04/25	2	16.95	0	0.00	17.00	2	501	0.40%
2023/04/21	2	16.98	0	0.00	16.95	2	506	0.39%
2023/04/17	0	0.00	3	17.30	17.40	-3	511	-0.59%
2023/04/14	2	17.20	1	17.25	17.20	1	510	0.20%
2023/04/13	0	0.00	9	17.30	17.20	-9	505	-1.78%
2023/04/12	0	17.15	115	17.10	17.20	-115	494	-23.25%	大賣/鉅額交易
2023/04/11	5	17.10	0	0.00	17.15	5	493	1.01%
2023/04/07	0	0.00	1	17.10	17.15	-1	503	-0.20%
2023/04/06	3	17.18	1	17.20	17.20	2	504	0.40%
2023/03/31	0	0.00	7	17.10	17.10	-7	508	-1.38%
2023/03/30	2	17.00	0	0.00	17.05	2	516	0.39%
2023/03/29	10	17.05	0	0.00	17.05	10	535	1.87%
2023/03/27	5	17.00	0	0.00	17.10	5	552	0.91%
2023/03/24	3	17.17	0	0.00	17.20	3	565	0.53%
2023/03/23	10	17.20	0	0.00	17.30	10	571	1.75%
2023/03/22	30	17.23	0	0.00	17.25	30	585	5.13%
2023/03/21	1	17.15	1	17.20	17.20	0	592	0.00%
2023/03/20	15	16.85	0	0.00	16.80	15	646	2.32%
2023/03/17	10	16.78	0	0.00	16.85	10	645	1.55%
2023/03/16	26	16.70	0	0.00	16.70	26	649	4.00%
2023/03/15	33	17.01	45	17.00	17.00	-12	637	-1.88%
2023/03/13	30	17.10	0	0.00	17.15	30	635	4.72%
2023/03/10	1	17.10	8	17.10	17.05	-7	629	-1.11%
2023/03/09	20	17.65	0	0.00	17.35	20	628	3.18%
2023/03/08	1	17.55	10	17.51	17.60	-9	633	-1.42%
2023/03/07	8.3	17.43	1	17.50	17.55	7.3	632	1.16%
2023/03/06	1	17.35	7	17.34	17.35	-6	634	-0.95%
2023/03/02	10	17.20	1	17.20	17.25	9	637	1.41%
2023/03/01	4	17.18	0	0.00	17.20	4	643	0.62%
2023/02/24	21	17.07	2	17.28	17.30	19	659	2.88%
2023/02/23	11	16.76	0	0.00	16.90	11	650	1.69%
2023/02/22	0	0.00	1	16.75	16.75	-1	649	-0.15%
2023/02/21	0	0.00	1	16.80	16.75	-1	651	-0.15%
2023/02/20	1	16.75	0	0.00	16.75	1	667	0.15%
2023/02/17	1	16.70	0	0.00	16.70	1	672	0.15%
2023/02/14	0.1	16.75	0	0.00	16.80	0.1	713	0.02%
2023/02/13	4	16.51	0	0.00	16.75	4	717	0.56%
2023/02/09	0	0.00	2	16.75	16.80	-2	722	-0.28%
2023/02/07	20	16.59	0	0.00	16.65	20	721	2.77%
2023/02/03	0	0.00	1	16.30	16.50	-1	720	-0.14%
2023/02/02	5	16.35	6	16.31	16.35	-1	721	-0.14%
2023/02/01	30	16.30	0.1	16.30	16.30	29.9	719	4.16%
2023/01/31	3	16.30	0	0.00	16.35	3	724	0.41%
2023/01/17	6	16.05	1	16.05	16.05	5	732	0.68%
2023/01/16	3.1	16.05	0	0.00	16.05	3.1	738	0.42%
2023/01/13	1	16.10	0	0.00	16.10	1	737	0.14%
2023/01/11	5	16.22	0	0.00	16.20	5	798	0.63%
2023/01/10	15	16.16	0	0.00	16.15	15	792	1.89%
2023/01/09	0	0.00	14	16.20	16.25	-14	786	-1.78%
2023/01/06	9	15.98	0	0.00	16.05	9	777	1.16%
2023/01/05	1	15.80	0	0.00	15.90	1	778	0.13%
2023/01/04	0	0.00	2	15.58	15.75	-2	769	-0.26%
2023/01/03	2	15.25	0	0.00	15.40	2	764	0.26%
2022/12/29	1	15.15	0	0.00	15.20	1	777	0.13%
2022/12/28	0.1	15.35	0	0.00	15.25	0.1	779	0.01%
2022/12/23	11	15.20	0	0.00	15.20	11	779	1.41%
2022/12/22	19	15.20	0	0.00	15.20	19	772	2.46%
2022/12/21	5	15.20	0	0.00	15.15	5	769	0.65%
2022/12/20	2.1	15.32	5	15.50	15.25	-2.9	747	-0.39%
2022/12/19	0.1	15.35	0	0.00	15.45	0.1	742	0.01%
2022/12/16	4	15.45	0.4	15.50	15.45	3.6	732	0.49%
2022/12/15	3	15.62	1	15.70	15.65	2	718	0.28%
2022/12/14	3	15.62	0	0.00	15.80	3	714	0.42%
2022/12/13	6	15.63	2	15.60	15.60	4	699	0.57%
2022/12/12	4	15.55	1	15.55	15.60	3	687	0.44%
2022/12/09	7	15.26	0	0.00	15.25	7	630	1.11%
2022/12/07	5	15.30	0	0.00	15.30	5	627	0.80%
2022/12/06	1	15.35	0	0.00	15.30	1	626	0.16%
2022/12/05	0	0.00	2	15.50	15.50	-2	626	-0.32%
2022/12/02	2	15.40	0	0.00	15.45	2	621	0.32%
2022/11/30	5.4	15.40	1	15.40	15.50	4.4	614	0.72%
2022/11/29	6.4	15.33	0	0.00	15.35	6.4	608	1.05%
2022/11/28	1	15.20	0	0.00	15.25	1	605	0.17%
2022/11/25	17.6	15.39	0	0.00	15.35	17.6	610	2.88%
2022/11/24	1	15.40	2	15.40	15.45	-1	614	-0.16%
2022/11/23	5	15.39	0	0.00	15.40	5	609	0.82%
2022/11/21	1	15.00	2	15.08	15.00	-1	591	-0.17%
2022/11/18	62	15.00	5	14.95	14.95	57	599	9.52%
2022/11/17	1	14.95	7	14.96	14.95	-6	600	-1.00%
2022/11/16	6	14.89	0	0.00	14.80	6	595	1.01%
2022/11/15	7	15.00	0	0.00	15.00	7	585	1.19%
2022/11/14	4	14.90	1	14.85	15.10	3	579	0.52%
2022/11/11	3	14.67	0	0.00	14.75	3	560	0.54%
2022/11/10	2	14.53	2	14.58	14.60	0	560	0.00%
2022/11/08	2.2	14.80	1	14.90	14.80	1.2	550	0.22%
2022/11/07	3	14.57	2	14.78	14.85	1	560	0.18%
2022/11/04	1	14.50	0	0.00	14.55	1	565	0.18%
2022/11/03	0.2	14.55	0	0.00	14.50	0.2	561	0.04%
2022/11/01	1	14.50	0	0.00	14.55	1	550	0.18%
2022/10/28	1	14.65	0	0.00	14.55	1	547	0.18%
2022/10/24	1	14.90	0	0.00	14.70	1	521	0.19%
2022/10/20	3.1	14.90	2	14.65	15.00	1.1	507	0.21%
2022/10/19	2	15.28	0	0.00	15.20	2	439	0.46%
2022/10/14	1	15.30	6	15.31	15.50	-5	431	-1.16%
2022/10/13	3.1	15.36	1	15.25	15.25	2.1	437	0.48%
2022/10/11	2	15.50	10	15.50	15.55	-8	432	-1.85%
2022/10/07	2.2	15.78	12	15.75	15.75	-9.8	432	-2.27%
2022/10/06	1	15.90	0	0.00	15.90	1	423	0.24%
2022/10/05	6	15.93	1	16.05	15.90	5	431	1.16%
2022/10/04	13	15.94	0	0.00	15.95	13	431	3.01%
2022/10/03	5	15.95	0	0.00	15.90	5	431	1.16%
2022/09/30	0	0.00	0.4	16.10	16.05	-0.4	432	-0.09%
2022/09/28	2.1	16.05	5	16.20	16.10	-2.9	421	-0.70%
2022/09/26	3	16.25	0	0.00	16.30	3	421	0.71%
2022/09/22	1	16.50	0	0.00	16.55	1	427	0.23%
2022/09/21	3	16.60	0	0.00	16.65	3	426	0.70%
2022/09/15	0	0.00	1.1	16.81	16.85	-1.1	436	-0.25%
2022/09/14	1	16.75	0	0.00	16.80	1	437	0.23%
2022/09/13	2	16.90	0	0.00	16.90	2	442	0.45%
2022/09/08	7	16.81	4	16.80	16.85	3	440	0.68%
2022/09/07	1	16.65	0	0.00	16.70	1	441	0.23%
2022/09/05	6.2	16.82	0	0.00	16.95	6.2	439	1.41%
2022/09/02	1	16.95	0	0.00	16.90	1	440	0.23%
2022/09/01	1	16.95	0	0.00	17.05	1	439	0.23%
2022/08/30	2	16.85	0	0.00	16.95	2	417	0.48%
2022/08/25	2	17.20	0	0.00	17.20	2	410	0.49%
2022/08/22	1	16.65	0	0.00	16.90	1	404	0.25%
2022/08/18	1	16.75	0	0.00	16.75	1	396	0.25%
2022/08/17	2	16.80	3	16.85	16.80	-1	399	-0.25%
2022/08/15	0	0.00	2	16.95	16.85	-2	384	-0.52%
2022/08/12	2	16.95	0	0.00	16.95	2	380	0.53%
2022/08/11	1	16.50	1	16.50	16.55	0	364	0.00%
2022/08/04	2	16.00	0	0.00	16.10	2	370	0.54%
2022/08/02	0.1	16.50	0	0.00	16.35	0.1	375	0.03%
2022/07/28	0	0.00	1	16.45	16.45	-1	386	-0.26%
2022/07/26	0	0.00	0.4	16.55	16.50	-0.4	391	-0.10%
2022/07/20	1	16.45	0	0.00	16.50	1	387	0.26%
2022/07/19	2	16.35	0	0.00	16.35	2	389	0.51%
2022/07/18	0	16.45	1	16.25	16.40	-1	384	-0.26%
2022/07/12	5	16.80	0	0.00	16.70	5	361	1.39%
2022/07/07	0	0.00	10	17.20	17.20	-10	350	-2.85%
2022/07/01	0	0.00	1	17.30	17.15	-1	369	-0.27%
2022/06/30	3	17.17	0	0.00	17.35	3	374	0.80%
2022/06/20	2	17.40	0	0.00	17.35	2	387	0.52%
2022/06/17	2	17.50	24	17.45	17.45	-22	389	-5.64%
2022/06/16	1	17.60	0	17.70	17.60	1	390	0.25%
2022/06/15	1	17.70	0	0.00	17.70	1	401	0.25%
2022/06/14	2	17.60	0	0.00	17.60	2	405	0.49%
2022/06/13	4	17.68	0	0.00	17.70	4	405	0.99%
2022/06/10	1	17.80	0	0.00	17.80	1	402	0.25%
2022/06/08	1	17.75	0	0.00	17.75	1	405	0.25%
2022/06/07	2	17.75	0	0.00	17.75	2	410	0.49%
2022/06/06	1	17.80	0	0.00	17.80	1	411	0.24%
2022/06/02	1	17.85	0	0.00	17.85	1	415	0.24%
2022/06/01	3	17.87	0	0.00	17.90	3	427	0.70%
2022/05/31	6	17.92	0	0.00	17.90	6	431	1.39%
2022/05/30	5	18.00	0	17.80	18.00	5	424	1.17%
2022/05/27	1.5	17.90	0	0.00	17.95	1.5	426	0.35%
2022/05/25	2	17.90	0	0.00	17.90	2	435	0.46%
2022/05/23	0	18.05	0	0.00	18.10	0	437	0.00%
2022/05/19	2	17.95	0	0.00	17.95	2	442	0.45%
2022/05/13	0	0.00	2	17.65	17.95	-2	434	-0.46%
2022/05/12	5.1	17.72	1	17.60	17.55	4.1	440	0.92%
2022/05/10	2	17.90	0	0.00	18.00	2	442	0.45%
2022/05/09	2	18.00	0	0.00	18.05	2	438	0.46%
2022/05/06	3	18.20	0	0.00	18.25	3	438	0.68%
2022/04/28	3	18.38	0	0.00	18.50	3	476	0.63%
2022/04/27	2.1	18.40	0	0.00	18.40	2.1	476	0.43%
2022/04/26	1	18.50	0	0.00	18.60	1	477	0.21%
2022/04/25	4	18.60	2	18.60	18.50	2	481	0.42%
2022/04/21	2	18.90	0	0.00	18.85	2	473	0.42%
2022/04/12	3	18.60	0	0.00	18.60	3	478	0.63%
2022/04/11	1	18.70	7	18.65	18.65	-6	480	-1.25%
2022/04/08	3	18.75	0	0.00	18.80	3	474	0.63%
2022/04/07	1	18.75	0	0.00	18.75	1	469	0.21%
2022/04/06	4	18.78	0	0.00	18.80	4	465	0.86%
2022/04/01	1	18.85	0	0.00	18.85	1	458	0.22%
2022/03/31	1	18.90	0	0.00	18.90	1	457	0.22%
2022/03/30	1	18.90	6	19.00	19.00	-5	454	-1.10%
2022/03/29	2	18.88	0	0.00	18.90	2	449	0.45%
2022/03/28	3	18.85	11	18.85	18.85	-8	446	-1.79%
2022/03/25	16	18.96	0	0.00	19.00	16	438	3.65%
2022/03/24	3	18.83	0	0.00	18.80	3	424	0.71%
2022/03/23	2	18.83	0	0.00	18.85	2	427	0.47%
2022/03/22	1	18.90	0	0.00	18.90	1	426	0.23%
2022/03/21	2	18.88	0	0.00	18.90	2	428	0.47%
2022/03/18	3	18.80	10	18.80	19.05	-7	425	-1.65%
2022/03/11	1	18.75	0	0.00	18.70	1	441	0.23%
2022/03/10	0	0.00	1	18.90	18.85	-1	453	-0.22%
2022/03/09	6	18.71	0	0.00	18.80	6	451	1.33%
2022/03/07	1	18.80	4.3	18.77	18.80	-3.3	443	-0.74%
2022/03/04	4	18.95	0	0.00	19.05	4	435	0.92%
2022/03/03	1	19.00	0	0.00	19.10	1	433	0.23%
2022/03/02	0	0.00	11	19.10	19.15	-11	438	-2.51%
2022/02/23	0.1	18.95	1	19.10	19.00	-0.9	428	-0.20%
2022/02/22	2	18.90	0	0.00	18.90	2	432	0.46%
2022/02/21	4	18.98	0	0.00	19.05	4	435	0.92%
2022/02/18	0.1	19.00	0	0.00	19.10	0.1	435	0.02%
2022/02/16	1	18.95	11	19.00	19.00	-10	442	-2.26%
2022/02/15	14	18.97	0	0.00	19.00	14	445	3.15%
2022/02/14	4	18.90	0	0.00	18.95	4	442	0.90%
2022/02/11	2	18.98	0	0.00	19.00	2	441	0.45%
2022/02/10	2	19.10	0	0.00	19.15	2	434	0.46%
2022/02/09	1	19.05	0	0.00	19.15	1	429	0.23%
2022/02/08	1	19.05	0	0.00	19.10	1	428	0.23%
2022/01/25	6	18.86	14	18.85	18.90	-8	413	-1.93%
2022/01/24	1.1	19.00	0	0.00	19.05	1.1	390	0.27%
2022/01/21	2	19.10	0	0.00	19.05	2	388	0.52%
2022/01/20	1	19.15	0	0.00	19.20	1	385	0.26%
2022/01/19	2	19.10	1	19.20	19.20	1	389	0.26%
2022/01/13	0.2	19.23	3	19.30	19.30	-2.8	397	-0.70%
2022/01/12	0	0.00	2	19.23	19.25	-2	396	-0.51%
2022/01/11	0	0.00	7	19.16	19.15	-7	395	-1.77%
2022/01/06	1	19.15	0	0.00	19.15	1	386	0.26%
2022/01/05	2	19.13	0	0.00	19.20	2	390	0.51%
2021/12/24	0	0.00	2	19.20	19.20	-2	408	-0.49%
2021/12/22	1	19.10	0	0.00	19.20	1	419	0.24%
2021/12/21	6	19.06	0	0.00	19.05	6	418	1.43%
2021/12/17	2	19.15	0	0.00	19.10	2	418	0.48%
2021/12/16	8	19.11	0	0.00	19.10	8	414	1.93%
2021/12/09	5	19.20	0	0.00	19.25	5	420	1.19%
2021/12/08	14	19.24	0	0.00	19.20	14	413	3.38%
2021/12/06	1	19.40	0	0.00	19.35	1	395	0.25%
2021/11/29	10	19.30	0	0.00	19.35	10	393	2.54%
2021/11/25	2	19.58	0	0.00	19.55	2	389	0.51%
2021/11/22	1	19.70	0	0.00	19.75	1	391	0.26%
2021/11/17	0.1	19.60	0	0.00	19.70	0.1	381	0.03%
2021/11/12	1	19.55	0	0.00	19.55	1	404	0.25%
2021/11/10	10	19.50	0	0.00	19.55	10	456	2.19%
2021/11/04	0	19.55	0	0.00	19.45	0	482	0.00%
2021/10/26	0	0.00	0.4	19.65	19.70	-0.4	535	-0.07%
2021/10/25	0.4	18.80	0	0.00	19.65	0.4	547	0.06%
2021/10/22	1	19.55	0	0.00	19.55	1	558	0.18%
2021/10/18	0	0.00	1	19.35	19.40	-1	594	-0.17%
2021/10/13	0	0.00	16	19.35	19.35	-16	614	-2.60%
2021/10/07	0	19.50	0	0.00	19.20	0	616	0.00%
2021/10/06	1	19.00	0	0.00	19.10	1	622	0.16%
2021/09/29	0	0.00	4	19.28	19.15	-4	630	-0.63%
2021/09/28	0	0.00	3	19.32	19.35	-3	635	-0.47%
2021/09/27	0	0.00	2	19.38	19.30	-2	642	-0.31%
2021/09/23	1	19.15	0	0.00	19.15	1	656	0.15%
2021/09/22	16	19.15	1	19.30	19.15	15	664	2.26%
2021/09/15	2	19.30	0	0.00	19.25	2	670	0.30%
2021/09/14	1	19.25	0	0.00	19.40	1	692	0.14%
2021/09/10	1	19.20	0	0.00	19.20	1	698	0.14%
2021/09/09	1	19.10	0	0.00	19.15	1	701	0.14%
2021/09/08	2	19.10	1	19.15	19.10	1	701	0.14%
2021/09/06	1	19.35	0	0.00	19.35	1	715	0.14%
2021/09/02	1	19.40	4	19.49	19.35	-3	724	-0.41%
2021/08/27	2	19.50	2	19.50	19.45	0	734	0.00%
2021/08/26	3	19.37	0	0.00	19.35	3	737	0.41%
2021/08/25	0	0.00	2	19.45	19.55	-2	745	-0.27%
2021/08/23	10	19.20	0	0.00	19.20	10	753	1.33%
2021/08/20	0	0.00	4	19.03	19.05	-4	760	-0.53%
2021/08/19	0	0.00	1	19.10	19.00	-1	757	-0.13%
2021/08/18	1	19.15	0	0.00	19.15	1	749	0.13%
2021/08/17	0.1	19.20	0	0.00	19.10	0.1	752	0.01%
2021/08/16	0	0.00	1	20.02	20.00	-1	729	-0.14%
2021/08/13	1	20.10	5.4	20.20	20.10	-4.4	714	-0.62%
2021/08/11	0	0.00	4	20.41	20.45	-4	721	-0.55%
2021/08/10	0	0.00	5	20.44	20.40	-5	734	-0.68%
2021/08/09	2	20.60	1	20.50	20.50	1	787	0.13%
2021/08/04	0	0.00	1	20.80	20.80	-1	955	-0.10%
2021/08/03	1	21.05	0	0.00	21.00	1	985	0.10%
2021/08/02	0.1	20.95	2	20.95	21.05	-1.9	1,008	-0.19%
2021/07/29	0	0.00	2	20.88	20.90	-2	1,027	-0.19%
2021/07/28	0	0.00	2	20.40	20.55	-2	1,036	-0.19%
2021/07/27	0	0.00	4	20.86	20.70	-4	1,070	-0.37%
2021/07/22	1	20.45	2	20.38	20.50	-1	1,256	-0.08%
2021/07/21	0	0.00	2	20.00	20.25	-2	1,291	-0.15%
2021/07/13	0	0.00	5	20.05	20.10	-5	1,650	-0.30%
2021/07/09	0	0.00	9	20.00	20.05	-9	1,715	-0.52%
2021/07/08	1	20.05	0	0.00	20.10	1	1,738	0.06%
2021/07/07	0	0.00	8	20.05	20.05	-8	1,769	-0.45%
2021/07/06	2	19.95	0	0.00	19.95	2	1,793	0.11%
2021/07/01	5	19.75	0	0.00	19.70	5	1,858	0.27%
2021/06/30	0	0.00	10	19.76	19.80	-10	1,866	-0.54%
2021/06/24	1	20.20	0	0.00	20.10	1	1,911	0.05%
2021/06/23	0	0.00	1	20.10	20.25	-1	1,912	-0.05%
2021/06/22	0.2	19.65	0	0.00	19.70	0.2	1,894	0.01%
2021/06/21	2.2	19.65	0	0.00	19.65	2.2	1,894	0.12%
2021/06/17	1	19.70	0	0.00	19.75	1	1,920	0.05%
2021/06/16	2	19.60	0	0.00	19.75	2	1,968	0.10%
2021/06/09	0	0.00	1	19.75	19.75	-1	1,980	-0.05%
2021/06/08	1	19.75	0	0.00	19.75	1	1,989	0.05%
2021/06/07	6	19.72	0	0.00	19.75	6	2,001	0.30%
2021/06/03	0	0.00	30	19.90	19.90	-30	2,023	-1.48%
2021/06/01	1	19.75	4	19.80	19.75	-3	2,021	-0.15%
2021/05/28	1	19.90	3	19.80	19.75	-2	2,035	-0.10%
2021/05/26	0	0.00	14	19.56	19.65	-14	2,041	-0.69%
2021/05/25	0	0.00	3	19.55	19.50	-3	2,048	-0.15%
2021/05/24	1	19.55	10	19.45	19.45	-9	2,052	-0.44%
2021/05/21	1	19.60	0	0.00	19.60	1	2,062	0.05%
2021/05/20	1	19.45	1	19.55	19.45	0	2,068	0.00%
2021/05/19	1	19.45	3	19.45	19.45	-2	2,055	-0.10%
2021/05/18	5	19.30	0	0.00	19.40	5	2,056	0.24%
2021/05/17	14	18.91	3	19.00	19.00	11	2,051	0.54%
2021/05/14	1	19.55	0	0.00	19.55	1	2,003	0.05%
2021/05/13	19.3	19.39	1	19.60	19.30	18.3	1,961	0.93%
2021/05/12	1	19.60	0	0.00	19.60	1	1,919	0.05%
2021/05/11	2	20.33	0	0.00	20.15	2	1,820	0.11%
2021/05/07	1	20.45	0	0.00	20.45	1	1,779	0.06%
2021/05/05	0	0.00	42	20.27	20.60	-42	1,753	-2.40%
2021/05/04	2	20.60	0.2	20.55	20.40	1.8	1,738	0.10%
2021/05/03	20	21.45	1	21.35	21.15	19	1,707	1.11%
2021/04/29	21	21.40	1	21.75	21.45	20	1,692	1.18%
2021/04/28	17	22.06	0	0.00	22.20	17	1,611	1.06%
2021/04/27	0	0.00	6	22.04	22.10	-6	1,548	-0.39%
2021/04/26	0	0.00	5	21.44	21.55	-5	1,510	-0.33%
2021/04/23	0	0.00	0.1	21.50	21.50	-0.1	1,519	-0.01%
2021/04/22	10	22.30	21	22.20	21.65	-11	1,491	-0.74%
2021/04/21	1	21.50	2.5	21.21	21.50	-1.5	1,359	-0.11%
2021/04/20	8	21.37	5.3	21.25	21.30	2.7	1,328	0.21%
2021/04/19	3.6	21.66	13.1	21.63	21.65	-9.5	1,285	-0.73%
2021/04/16	0.3	20.75	9	20.93	20.95	-8.8	1,230	-0.71%
2021/04/15	2	20.45	1	20.60	20.70	1	1,193	0.08%
2021/04/14	3	20.18	4	20.29	20.35	-1	1,175	-0.09%
2021/04/13	6	20.23	7	20.32	20.15	-1	1,160	-0.09%
2021/04/12	0	0.00	6	20.21	20.20	-6	1,127	-0.53%
2021/04/09	0	0.00	33	20.07	20.15	-33	1,104	-2.99%
2021/04/08	1.1	19.70	1	19.70	19.80	0.1	1,072	0.00%
2021/04/06	1	19.80	0	0.00	19.80	1	1,046	0.10%
2021/04/01	1.4	19.79	0	0.00	19.80	1.4	1,040	0.13%
2021/03/31	5	19.75	0	0.00	19.75	5	1,028	0.49%
2021/03/29	0	0.00	1	19.60	19.65	-1	1,014	-0.10%
2021/03/26	1.1	19.60	2	19.50	19.60	-0.9	1,012	-0.09%
2021/03/25	0.1	19.40	1	19.50	19.50	-0.9	1,011	-0.09%
2021/03/23	5	19.50	0	0.00	19.55	5	1,018	0.49%
2021/03/22	3	19.15	0	0.00	19.60	3	1,018	0.29%
2021/03/19	3.1	19.01	5	19.60	19.00	-1.9	996	-0.20%
2021/03/18	1	19.70	0	0.00	19.70	1	957	0.10%
2021/03/17	0	0.00	2	19.80	19.80	-2	958	-0.21%
2021/03/16	0	0.00	2	19.80	19.80	-2	948	-0.21%
2021/03/15	0	0.00	30	19.69	19.75	-30	955	-3.14%
2021/03/12	21	19.65	20	19.55	19.70	1	984	0.10%
2021/03/11	1	19.75	0	0.00	19.80	1	992	0.10%
2021/03/10	1.1	19.70	0	0.00	19.65	1.1	985	0.11%
2021/03/09	1	19.45	0	0.00	19.55	1	973	0.10%
2021/03/05	1	19.45	0	0.00	19.45	1	974	0.10%
2021/03/04	2	19.40	0	0.00	19.45	2	1,002	0.20%
2021/03/02	3	19.28	0	0.00	19.25	3	996	0.30%
2021/02/26	2	19.43	0	0.00	19.45	2	997	0.20%
2021/02/25	1	19.75	3	19.70	19.75	-2	987	-0.20%
2021/02/24	2	19.70	1	19.60	19.75	1	989	0.10%
2021/02/23	2	19.70	1	19.65	19.75	1	980	0.10%
2021/02/22	1	19.35	0	0.00	19.55	1	964	0.10%
2021/02/19	1	19.25	0	0.00	19.25	1	955	0.10%
2021/02/18	2	19.20	3	19.30	19.20	-1	957	-0.10%
2021/02/17	2	19.13	0	0.00	19.20	2	954	0.21%
2021/02/05	5	18.71	6	18.90	18.90	-1	947	-0.11%
2021/02/04	9	18.78	0	0.00	18.80	9	940	0.96%
2021/02/03	3	18.87	0	0.00	18.90	3	959	0.31%
2021/02/02	1	19.00	0	0.00	19.00	1	979	0.10%
2021/02/01	8	18.56	7	18.60	18.60	1	981	0.10%
2021/01/29	2	18.70	0	0.00	18.65	2	972	0.21%
2021/01/28	3	18.90	0	0.00	18.90	3	964	0.31%
2021/01/27	1	19.10	0	0.00	19.10	1	958	0.10%
2021/01/26	2	18.95	2	18.95	18.95	0	953	0.00%
2021/01/25	4	19.03	0	0.00	19.10	4	946	0.42%
2021/01/22	3	19.15	0	0.00	19.15	3	934	0.32%
2021/01/21	7	19.23	0	0.00	19.15	7	928	0.75%
2021/01/20	11	19.40	0	0.00	19.20	11	921	1.19%
2021/01/19	2	19.80	0	0.00	19.80	2	893	0.22%
2021/01/18	1	19.85	4	19.98	20.00	-3	881	-0.34%
2021/01/15	4	19.53	0	0.00	19.60	4	847	0.47%
2021/01/14	1	19.80	0	0.00	19.80	1	887	0.11%
2021/01/13	4	19.88	0	0.00	19.90	4	887	0.45%
2021/01/12	10	19.86	0	0.00	19.70	10	883	1.13%
2021/01/11	8	19.97	0	0.00	20.00	8	881	0.91%
2021/01/08	5	19.73	1	19.70	19.85	4	857	0.47%
2021/01/07	3	19.57	2	19.55	19.60	1	858	0.12%
2021/01/06	3	19.52	0	0.00	19.45	3	852	0.35%
2021/01/05	3	19.90	0	0.00	19.90	3	837	0.36%
2021/01/04	1	19.85	1	20.00	20.00	0	836	0.00%
2020/12/30	1	19.85	0	0.00	19.85	1	829	0.12%
2020/12/29	3	19.70	2	19.65	19.70	1	820	0.12%
2020/12/28	1	19.75	0	0.00	19.75	1	816	0.12%
2020/12/25	1	19.65	0	0.00	19.65	1	809	0.12%
2020/12/24	2	19.60	0	0.00	19.65	2	806	0.25%
2020/12/23	1	19.55	0	0.00	19.55	1	802	0.12%
2020/12/22	2	19.73	0	0.00	19.70	2	802	0.25%
2020/12/21	3	19.88	0	0.00	19.95	3	812	0.37%
2020/12/18	2	19.88	0	0.00	19.90	2	834	0.24%
2020/12/17	2	19.98	0	0.00	20.00	2	836	0.24%
2020/12/15	1	19.95	0	0.00	19.90	1	870	0.11%
2020/12/14	3	20.03	0	0.00	20.10	3	877	0.34%
2020/12/11	1	20.00	0	0.00	20.20	1	873	0.11%
2020/12/10	5	20.00	0	0.00	20.15	5	868	0.58%
2020/12/09	4	19.99	0	0.00	20.10	4	871	0.46%
2020/12/08	17	20.45	5	20.20	20.35	12	879	1.36%
2020/12/07	6	20.73	6	20.75	21.05	0	852	0.00%
2020/12/04	0	0.00	5	20.56	20.55	-5	843	-0.59%
2020/12/02	4	20.44	0	0.00	20.60	4	862	0.46%
2020/11/30	3.9	20.60	3	20.70	21.05	0.9	851	0.11%
2020/11/27	0.1	20.50	0	0.00	20.60	0.1	821	0.01%
2020/11/26	0	0.00	1.4	20.45	20.50	-1.4	814	-0.17%
2020/11/25	0	0.00	1	20.30	20.20	-1	814	-0.12%
2020/11/24	0	0.00	0.1	20.05	20.10	-0.1	808	-0.01%
2020/11/23	0	0.00	1	20.35	20.05	-1	806	-0.12%
2020/11/20	2	20.05	0.1	20.15	20.05	2	809	0.24%
2020/11/17	1	20.05	2	20.08	20.15	-1	804	-0.12%
2020/11/16	0	0.00	3	20.10	20.05	-3	813	-0.37%
2020/11/13	3	19.80	0	0.00	19.85	3	816	0.37%
2020/11/12	0	0.00	5	20.00	19.95	-5	815	-0.61%
2020/11/11	0	0.00	3	20.10	20.15	-3	829	-0.36%
2020/11/10	3	19.90	5.5	19.99	19.90	-2.5	812	-0.31%
2020/11/06	0	0.00	5	19.43	19.35	-5	790	-0.63%
2020/11/05	1	19.25	0	0.00	19.30	1	790	0.13%
2020/10/30	1	19.10	0	0.00	19.05	1	811	0.12%
2020/10/26	3	19.25	3	19.45	19.30	0	822	0.00%
2020/10/23	3	19.25	0	0.00	19.40	3	828	0.36%
2020/10/22	3	19.25	3	19.45	19.45	0	837	0.00%
2020/10/21	1	19.40	3	19.70	19.45	-2	795	-0.25%
2020/10/20	3	19.20	0	0.00	19.20	3	793	0.38%
2020/10/19	0	0.00	3	19.45	19.45	-3	790	-0.38%
2020/10/15	5	19.21	1	19.30	19.15	4	791	0.51%
2020/10/14	0	0.00	3	19.50	19.35	-3	785	-0.38%
2020/10/13	3	19.35	0	0.00	19.50	3	787	0.38%
2020/10/06	0	0.00	2	19.65	19.70	-2	844	-0.24%
2020/09/30	0	0.00	16	19.35	19.40	-16	856	-1.87%
2020/09/29	0	0.00	1	19.65	19.50	-1	857	-0.12%
2020/09/28	0	0.00	1	19.50	19.55	-1	861	-0.12%
2020/09/25	10	19.15	8	19.30	19.30	2	867	0.23%
2020/09/24	9	19.21	1	19.25	19.10	8	864	0.93%
2020/09/23	9	20.01	1	19.95	19.90	8	849	0.94%
2020/09/22	1	20.85	3	20.80	20.75	-2	822	-0.24%
2020/09/21	20	20.70	8	20.69	21.00	12	811	1.48%
2020/09/16	22	20.10	15	20.13	20.15	7	764	0.92%
2020/09/11	0	0.00	50.2	20.03	20.10	-50.2	762	-6.58%
2020/09/10	1	19.65	0	0.00	19.95	1	741	0.13%
2020/09/09	3	19.70	0	0.00	19.70	3	736	0.41%
2020/09/07	0	0.00	5	19.90	20.00	-5	728	-0.69%
2020/09/02	0.1	19.40	2	19.43	19.45	-1.9	721	-0.26%
2020/08/31	2	19.68	0	0.00	19.50	2	735	0.27%
2020/08/26	0	0.00	3	19.70	19.65	-3	749	-0.40%
2020/08/21	1	19.25	3	19.20	19.25	-2	773	-0.26%
2020/08/20	3	19.05	0	0.00	18.90	3	818	0.37%
2020/08/17	0	0.00	3	19.40	19.35	-3	822	-0.36%
2020/08/14	0	0.00	2	19.10	19.10	-2	805	-0.25%
2020/08/13	12	18.94	0	0.00	19.00	12	806	1.49%
2020/08/12	3	18.90	3	19.00	19.00	0	805	0.00%
2020/08/11	0	0.00	7	19.10	19.05	-7	806	-0.87%
2020/08/10	0	0.00	3	19.20	19.20	-3	804	-0.37%
2020/08/07	11	18.83	0	0.00	18.85	11	794	1.39%
2020/08/06	3	18.85	0	0.00	18.85	3	789	0.38%
2020/07/31	0	0.00	3	18.85	18.65	-3	783	-0.38%
2020/07/30	0.1	18.45	0	0.00	18.55	0.1	780	0.01%
2020/07/29	0	0.00	5	18.55	18.55	-5	780	-0.64%
2020/07/28	11	18.48	0	0.00	18.45	11	783	1.40%
2020/07/27	4	18.73	0	0.00	18.65	4	785	0.51%
2020/07/24	3	18.95	0	0.00	18.90	3	791	0.38%
2020/07/22	2	19.28	0	0.00	19.30	2	803	0.25%
2020/07/21	0	0.00	3	19.25	19.25	-3	804	-0.37%
2020/07/20	3	18.95	0	0.00	18.90	3	790	0.38%
2020/07/17	3	19.20	0	0.00	19.05	3	793	0.38%
2020/07/15	1.1	19.35	13	19.65	19.35	-12	792	-1.51%
2020/07/14	30	20.20	0	0.00	20.10	30	778	3.85%
2020/07/10	3	20.25	0	0.00	20.20	3	764	0.39%
2020/07/07	3	20.50	3	20.75	20.35	0	765	0.00%
2020/07/06	0	0.00	3	20.50	20.55	-3	765	-0.39%
2020/07/02	0	0.00	13	20.21	20.20	-13	774	-1.68%
2020/06/30	0	0.00	3	19.90	19.85	-3	771	-0.39%
2020/06/29	3	19.75	0	0.00	19.80	3	775	0.39%
2020/06/24	0	0.00	2	20.00	19.95	-2	779	-0.26%
2020/06/23	13	20.00	0	0.00	19.95	13	789	1.65%
2020/06/22	0	0.00	10	20.08	20.05	-10	797	-1.25%
2020/06/19	10	19.65	0	0.00	19.65	10	810	1.23%
2020/06/17	0	0.00	10	20.28	20.15	-10	804	-1.24%
2020/06/16	0	0.00	3	20.05	20.10	-3	814	-0.37%
2020/06/12	3	19.65	0	0.00	19.95	3	859	0.35%
2020/06/11	6	20.28	0	0.00	20.15	6	867	0.69%
2020/06/10	3	20.75	6	20.85	20.75	-3	866	-0.35%
2020/06/09	6	20.48	0	0.00	20.45	6	884	0.68%
2020/06/08	3	20.65	0	0.00	20.70	3	900	0.33%
2020/06/05	0	0.00	3	20.80	20.70	-3	904	-0.33%
2020/05/28	3	20.20	2	20.40	20.20	1	874	0.11%
2020/05/27	0	0.00	10	20.44	20.55	-10	852	-1.17%
2020/05/26	0	0.00	9	19.45	19.80	-9	812	-1.11%
2020/05/21	0	0.00	1	19.05	18.95	-1	796	-0.13%
2020/05/19	6	18.78	6	18.95	18.80	0	810	0.00%
2020/05/15	5	18.50	5	18.70	18.70	0	852	0.00%
2020/05/14	3	18.75	0	0.00	18.70	3	850	0.35%
2020/05/13	1	18.80	0	0.00	18.90	1	859	0.12%
2020/05/12	3	19.00	0	0.00	18.90	3	864	0.35%
2020/05/11	0	0.00	3	19.25	19.20	-3	859	-0.35%
2020/05/08	3	19.00	0	0.00	19.05	3	857	0.35%
2020/05/07	0	0.00	3	19.00	19.20	-3	856	-0.35%
2020/05/06	3	18.70	0	0.00	18.70	3	855	0.35%
2020/05/04	6	19.15	0	0.00	18.95	6	853	0.70%
2020/04/30	3	19.45	6	19.75	19.80	-3	846	-0.35%
2020/04/29	0	0.00	6	19.10	19.25	-6	842	-0.71%
2020/04/28	0	0.00	6	18.48	18.55	-6	838	-0.72%
2020/04/27	0	0.00	9	18.28	18.25	-9	844	-1.07%
2020/04/24	0	0.00	2	17.90	17.90	-2	836	-0.24%
2020/04/23	0	0.00	2	17.90	17.85	-2	834	-0.24%
2020/04/22	0.5	17.60	1	17.90	17.70	-0.5	839	-0.06%
2020/04/21	4	17.71	0	0.00	17.65	4	837	0.48%
2020/04/17	2	18.20	4	18.30	18.15	-2	835	-0.24%
2020/04/15	0	0.00	1	18.20	18.15	-1	810	-0.12%
2020/04/09	2	18.20	2	18.50	18.15	0	792	0.00%
2020/04/08	2	18.05	4	18.13	18.30	-2	788	-0.25%
2020/04/07	0	0.00	2	17.50	17.50	-2	771	-0.26%
2020/03/31	0	0.00	2	17.40	17.25	-2	754	-0.27%
2020/03/27	2	16.65	0	0.00	16.70	2	742	0.27%
2020/03/26	2	16.60	1	16.95	16.65	1	727	0.14%
2020/03/25	1	16.70	0	0.00	16.90	1	717	0.14%
2020/03/24	2	15.90	0	0.00	15.40	2	695	0.29%
2020/03/23	2	15.10	0	0.00	15.25	2	691	0.29%
2020/03/20	2	15.75	0	0.00	15.85	2	690	0.29%
2020/03/19	14	15.18	5	15.15	15.10	9	685	1.31%
2020/03/18	5	16.80	1	16.85	16.75	4	656	0.61%
2020/03/16	22	17.71	0	0.00	17.70	22	630	3.49%
2020/03/13	13	17.38	0	0.00	18.00	13	623	2.09%
2020/03/11	0	0.00	2	20.35	20.25	-2	581	-0.34%
2020/03/10	0	0.00	1	20.25	20.10	-1	579	-0.17%
2020/03/09	6	20.47	2	20.95	20.20	4	569	0.70%
2020/03/06	13	20.93	0	0.00	21.05	13	552	2.36%
2020/03/05	0	0.00	2	21.30	21.30	-2	548	-0.36%
2020/03/04	2	21.00	0	0.00	20.95	2	551	0.36%
2020/03/02	1	21.00	0	0.00	20.85	1	561	0.18%
2020/02/27	0	0.00	1	21.20	21.25	-1	565	-0.18%
2020/02/25	2	21.10	2	21.35	21.45	0	561	0.00%
2020/02/24	2	21.60	0	0.00	21.40	2	563	0.35%
2020/02/21	1	22.00	0	0.00	22.00	1	561	0.18%
2020/02/20	2	22.10	2	22.40	22.10	0	558	0.00%
2020/02/19	3	21.98	3	21.98	22.15	0	560	0.00%
2020/02/14	0	0.00	13	21.25	21.40	-13	542	-2.40%
2020/02/13	0	0.00	10.5	21.29	21.20	-10.5	536	-1.96%
2020/02/10	2	20.75	2	20.90	20.90	0	558	0.00%
2020/02/07	2	20.85	2	21.10	21.05	0	559	0.00%
2020/02/06	0	0.00	6	21.07	21.10	-6	566	-1.06%
2020/02/03	0	0.00	40	20.06	20.25	-40	573	-6.97%
2020/01/30	7	20.63	2	20.70	20.25	5	583	0.86%
2020/01/13	0	0.00	2	21.40	21.30	-2	623	-0.32%
2020/01/10	5	21.00	2	21.10	21.00	3	656	0.46%
2020/01/08	5	20.80	0	0.00	20.70	5	788	0.63%
2020/01/02	0	0.00	1	21.00	21.00	-1	795	-0.13%
2019/12/31	5	20.95	0	0.00	20.95	5	792	0.63%
2019/12/26	0	0.00	1	20.95	20.95	-1	799	-0.13%
2019/12/24	2	20.75	0	0.00	20.75	2	806	0.25%
2019/12/23	0	0.00	1	20.95	20.90	-1	812	-0.12%
2019/12/20	4	20.85	0	0.00	20.80	4	825	0.48%
2019/12/16	1	21.00	0	0.00	21.00	1	838	0.12%
2019/12/13	0	0.00	2	20.90	20.70	-2	837	-0.24%
2019/12/04	2	20.60	1	20.70	20.55	1	843	0.12%
2019/12/02	0.1	20.70	0.5	20.70	20.70	-0.4	870	-0.05%
2019/11/28	1	20.85	0	0.00	20.75	1	909	0.11%
2019/11/21	2	20.90	0	0.00	20.95	2	937	0.21%
2019/11/20	0	0.00	2	21.00	21.00	-2	938	-0.21%
2019/11/19	0	0.00	2	20.70	20.80	-2	937	-0.21%
2019/11/18	2	20.50	1	20.65	20.60	1	938	0.11%
2019/11/15	2	20.95	1	20.90	20.90	1	927	0.11%
2019/11/14	6.5	21.44	6	21.50	21.15	0.5	920	0.05%
2019/11/07	2	22.05	0	0.00	22.10	2	932	0.21%
2019/11/06	2	21.85	5	21.80	21.80	-3	918	-0.33%
2019/11/01	0.1	21.75	0	0.00	21.75	0.1	943	0.01%
2019/10/31	3	21.90	2	22.30	21.90	1	966	0.10%
2019/10/30	11	22.29	17	22.39	22.20	-6	978	-0.61%
2019/10/29	19	21.95	0	0.00	21.80	19	967	1.96%
2019/10/22	3	22.13	3	22.40	22.05	0	1,036	0.00%
2019/10/21	2	22.10	4	22.21	22.30	-2	1,038	-0.19%
2019/10/18	7	22.01	7	22.21	21.55	0	1,040	0.00%
2019/10/17	8	22.17	7	22.40	22.20	1	1,021	0.10%
2019/10/16	17	21.11	14	21.59	21.65	3	941	0.32%
2019/10/14	0	0.00	5	20.52	20.75	-5	931	-0.54%
2019/10/09	4	20.15	3	20.33	20.15	1	930	0.11%
2019/10/08	1	20.45	0	0.00	20.40	1	942	0.11%
2019/10/04	0	0.00	2	20.40	20.20	-2	1,000	-0.20%
2019/10/02	2	20.20	1	20.35	20.25	1	1,064	0.09%
2019/10/01	0.1	20.40	0	0.00	20.40	0.1	1,130	0.01%
2019/09/27	4	20.75	0	0.00	20.50	4	1,163	0.34%
2019/09/20	0	0.00	2	21.20	21.15	-2	1,500	-0.13%
2019/09/19	1	20.95	0	0.00	20.95	1	1,513	0.07%
2019/09/16	0	0.00	7	21.15	21.15	-7	1,632	-0.43%
2019/09/11	3	21.05	0	0.00	21.00	3	1,662	0.18%
2019/09/09	0	0.00	0.1	21.15	21.15	-0.1	1,726	-0.01%
2019/09/06	2	21.10	2	21.25	21.30	0	1,731	0.00%
2019/09/05	0	0.00	2	21.25	21.25	-2	1,754	-0.11%
2019/09/04	5	21.16	81	21.19	21.40	-76	1,762	-4.31%
2019/09/03	0.1	20.95	260	21.10	21.00	-259.9	1,751	-14.84%	大賣/鉅額交易
2019/08/30	0	0.00	4	20.23	20.35	-4	1,748	-0.23%
2019/08/29	0	0.00	1	20.00	20.00	-1	1,763	-0.06%
2019/08/28	5	20.00	0	0.00	20.00	5	1,786	0.28%
2019/08/27	7.1	19.98	0	0.00	19.80	7.1	1,802	0.39%
2019/08/26	2	20.00	10	20.10	20.15	-8	1,929	-0.41%
2019/08/20	6	20.54	0	0.00	20.60	6	2,273	0.26%
2019/08/19	2	20.50	0	0.00	20.60	2	2,297	0.09%
2019/08/16	0	0.00	5	20.70	20.60	-5	2,303	-0.22%
2019/08/14	5	20.30	0	0.00	20.30	5	2,323	0.22%
2019/08/13	8	20.65	0	0.00	20.60	8	2,310	0.35%
2019/08/07	5	21.00	0	0.00	20.95	5	2,432	0.21%
2019/08/06	1	21.25	0	0.00	21.20	1	2,444	0.04%
2019/08/05	11	22.09	0	0.00	21.65	11	2,472	0.44%
2019/08/02	5	21.60	5	21.90	21.90	0	2,472	0.00%
2019/07/31	5	21.80	0	0.00	21.85	5	2,452	0.20%
2019/07/30	0	0.00	9	21.95	21.95	-9	2,457	-0.37%
2019/07/29	20	22.18	6	22.18	22.20	14	2,452	0.57%
2019/07/26	1	21.95	3	22.08	22.05	-2	2,475	-0.08%
2019/07/25	4	21.90	0	0.00	21.80	4	2,498	0.16%
2019/07/24	9	22.03	0	0.00	22.05	9	2,538	0.35%
2019/07/23	2	22.15	0	0.00	22.15	2	2,554	0.08%
2019/07/22	6	22.45	0	0.00	22.20	6	2,634	0.23%
2019/07/19	5	22.45	5	22.85	22.55	0	2,615	0.00%
2019/07/18	10	22.45	0	0.00	22.40	10	2,603	0.38%
2019/07/17	1	22.55	1	22.60	22.55	0	2,592	0.00%
2019/07/16	2	22.58	6	22.73	22.55	-4	2,586	-0.15%
2019/07/15	2	22.68	0	0.00	22.60	2	2,577	0.08%
2019/07/12	130	22.60	0	0.00	22.70	130	2,574	5.05%	大買/鉅額交易
2019/07/11	212	22.56	9	22.73	22.55	203	2,568	7.90%	大買/鉅額交易
2019/07/10	0	0.00	2	23.15	23.00	-2	2,536	-0.08%
2019/07/09	2	23.05	8	23.05	23.05	-6	2,531	-0.24%
2019/07/08	12	22.98	0	0.00	22.85	12	2,520	0.48%
2019/07/05	18	23.46	0	0.00	23.25	18	2,523	0.71%
2019/07/04	2	23.93	0	0.00	23.90	2	2,473	0.08%
2019/07/03	18	24.06	1	24.00	24.00	17	2,480	0.69%
2019/07/02	24	24.80	0	0.00	24.55	24	2,461	0.97%
2019/07/01	3	27.73	0	0.00	27.85	3	2,372	0.13%
2019/06/28	5	27.84	1	27.80	27.70	4	2,346	0.17%
2019/06/27	1	28.00	10	28.05	28.10	-9	2,389	-0.38%
2019/06/26	9	28.23	3	28.40	28.30	6	2,423	0.25%
2019/06/25	15	28.18	23	28.26	28.10	-8	2,506	-0.32%
2019/06/24	0	0.00	2	27.75	27.75	-2	2,537	-0.08%
2019/06/21	12	27.80	5	28.30	27.45	7	2,548	0.27%
2019/06/20	1	28.35	0	0.00	28.45	1	2,519	0.04%
2019/06/19	0	0.00	1	28.50	28.40	-1	2,528	-0.04%
2019/06/18	1	28.75	0	0.00	28.30	1	2,517	0.04%
2019/06/17	1	27.50	8	28.15	28.30	-7	2,490	-0.28%
2019/06/13	6	27.25	4	27.45	27.45	2	2,474	0.08%
2019/06/12	1	27.90	0	0.00	27.70	1	2,454	0.04%
2019/06/11	1	28.10	1	28.20	28.00	0	2,447	0.00%
2019/06/10	5	28.10	0	0.00	28.05	5	2,439	0.20%
2019/06/06	7	28.14	5	27.92	27.60	2	2,445	0.08%
2019/06/05	1	28.10	1	28.65	28.55	0	2,449	0.00%
2019/05/31	7	29.25	9	29.76	29.20	-2	2,382	-0.08%
2019/05/30	3	28.43	1.7	28.74	28.95	1.3	2,243	0.06%
2019/05/29	4	28.68	5	28.68	28.75	-1	2,215	-0.05%
2019/05/28	13	28.84	7	28.94	28.50	6	2,160	0.28%
2019/05/27	10	26.84	7	27.10	27.40	3	2,010	0.15%
2019/05/24	0	0.00	2	25.15	25.50	-2	1,903	-0.11%
2019/05/23	2	24.50	4	24.60	24.55	-2	1,882	-0.11%
2019/05/22	2	24.85	3	24.75	24.75	-1	1,888	-0.05%
2019/05/20	7	25.13	6.5	25.28	25.20	0.5	1,873	0.03%
2019/05/17	1	24.50	0	0.00	25.10	1	1,872	0.05%
2019/05/16	1	25.10	20	25.10	25.00	-19	1,811	-1.05%
2019/05/13	0.2	26.30	5	26.81	26.45	-4.8	1,754	-0.27%
2019/05/10	0	0.00	9	25.98	25.90	-9	1,725	-0.52%
2019/05/09	2	26.08	1	26.20	26.25	1	1,715	0.06%
2019/05/08	1	25.70	0	0.00	26.05	1	1,701	0.06%
2019/05/07	5	26.05	0	0.00	26.05	5	1,694	0.30%
2019/05/06	1	25.15	3	25.15	25.35	-2	1,682	-0.12%
2019/05/03	3	26.35	3	26.17	25.65	0	1,673	0.00%
2019/05/02	9	25.53	7.4	25.65	26.00	1.6	1,640	0.10%
2019/04/30	0	0.00	6.2	24.64	25.15	-6.2	1,595	-0.39%
2019/04/29	15	24.26	14	24.50	24.35	1	1,544	0.06%
2019/04/26	14	24.29	7	24.18	24.20	7	1,519	0.46%
2019/04/24	3	23.52	5	23.55	23.40	-2	1,455	-0.14%
2019/04/18	16	23.41	0	0.00	23.25	16	1,512	1.06%
2019/04/17	11	23.87	0	0.00	23.75	11	1,560	0.71%
2019/04/16	0	0.00	10	23.85	23.95	-10	1,569	-0.64%
2019/04/15	0	0.00	5	23.55	23.45	-5	1,578	-0.32%
2019/04/12	5	23.40	10	23.69	23.35	-5	1,569	-0.32%
2019/04/11	20	23.54	16	23.85	23.40	4	1,550	0.26%
2019/04/10	0	0.00	5	23.95	23.95	-5	1,519	-0.33%
2019/04/09	0	0.00	1	24.00	24.20	-1	1,503	-0.07%
2019/04/08	12	23.68	10	23.95	24.20	2	1,472	0.14%
2019/04/03	15	24.00	0	0.00	24.25	15	1,432	1.05%
2019/04/02	0	0.00	6	23.45	23.50	-6	1,374	-0.44%
2019/04/01	8	23.06	18	23.46	23.00	-10	1,336	-0.75%
2019/03/29	3	24.00	1	24.10	24.10	2	1,251	0.16%
2019/03/28	18	23.23	57	23.57	23.90	-39	1,180	-3.30%
2019/03/27	11	22.48	4	22.59	22.70	7	1,080	0.65%
2019/03/25	1	21.55	0	0.00	21.50	1	985	0.10%
2019/03/22	2	21.40	0	0.00	21.40	2	985	0.20%
2019/03/21	0	0.00	6	21.40	21.35	-6	989	-0.61%
2019/03/18	3	21.57	5	21.50	21.50	-2	1,017	-0.20%
2019/03/14	0	0.00	1	21.35	21.35	-1	982	-0.10%
2019/03/13	5	21.30	12	21.27	21.35	-7	991	-0.71%
2019/03/12	3	21.33	0	0.00	21.25	3	1,000	0.30%
2019/03/11	7	21.33	2	21.50	21.50	5	993	0.50%
2019/03/08	10	21.09	0	0.00	21.10	10	978	1.02%
2019/03/07	0	0.00	16	21.08	21.05	-16	998	-1.60%
2019/03/05	3	21.27	0	0.00	21.20	3	1,011	0.30%
2019/03/04	15	21.12	1	21.10	21.10	14	1,001	1.40%
2019/02/26	0.2	20.45	0	0.00	20.55	0.2	1,013	0.01%
2019/02/25	0	0.00	4	20.60	20.55	-4	1,016	-0.39%
2019/02/20	0	0.00	2	20.60	20.65	-2	1,024	-0.20%
2019/02/18	0	0.00	5	20.35	20.50	-5	1,056	-0.47%
2019/02/14	1	20.85	0	0.00	20.80	1	1,064	0.09%
2019/02/12	0	0.00	1	20.65	20.55	-1	1,096	-0.09%
2019/01/30	0	0.00	7	20.79	20.70	-7	1,141	-0.61%
2019/01/28	0	0.00	2	20.30	20.30	-2	1,158	-0.17%
2019/01/25	0	0.00	1	20.20	20.20	-1	1,175	-0.09%
2019/01/21	0	0.00	2	20.10	20.00	-2	1,228	-0.16%
2019/01/17	0	0.00	1	19.85	19.85	-1	1,240	-0.08%
2019/01/14	2	19.60	0	0.00	19.75	2	1,207	0.17%
2019/01/11	1	19.85	0	0.00	19.60	1	1,250	0.08%
2019/01/02	2	19.63	0	0.00	19.60	2	1,332	0.15%
2018/12/25	1	20.30	0	0.00	20.25	1	1,585	0.06%
2018/12/22	1	20.35	8	20.50	20.45	-7	1,608	-0.44%
2018/12/21	1	20.30	0	0.00	20.20	1	1,635	0.06%
2018/12/17	0	0.00	2	20.88	20.90	-2	1,705	-0.12%
2018/12/14	1	20.85	0	0.00	20.60	1	1,697	0.06%
2018/12/13	8.1	20.40	2	20.65	20.75	6.1	1,690	0.36%
2018/12/12	1	20.15	0	0.00	20.15	1	1,668	0.06%
2018/12/11	1	19.75	1	19.80	19.80	0	1,656	0.00%
2018/12/07	1	19.50	0	0.00	19.65	1	1,671	0.06%
2018/12/06	0	0.00	5	19.57	19.50	-5	1,680	-0.30%
2018/12/04	1	19.95	1	20.15	20.15	0	1,675	0.00%
2018/11/29	0	0.00	24	19.90	19.90	-24	1,670	-1.44%
2018/11/28	1	19.70	0	0.00	19.65	1	1,688	0.06%
2018/11/27	23	19.85	1	19.75	19.80	22	1,695	1.30%
2018/11/26	0	0.00	2	19.85	19.90	-2	1,710	-0.12%
2018/11/23	4	19.45	18	19.46	19.30	-14	1,787	-0.78%
2018/11/21	2	19.65	2	19.80	19.80	0	1,786	0.00%
2018/11/19	0	0.00	7	19.96	20.00	-7	1,774	-0.39%
2018/11/16	6	19.91	1	19.80	19.80	5	1,764	0.28%
2018/11/15	0	0.00	8	19.94	20.00	-8	1,753	-0.46%
2018/11/14	1	19.55	10	19.50	19.55	-9	1,741	-0.52%
2018/11/13	11	19.32	2	19.25	19.30	9	1,736	0.52%
2018/11/12	0	0.00	0	19.60	19.65	0	1,741	0.00%
2018/11/09	17	19.49	13	19.76	19.80	4	1,741	0.23%
2018/11/08	2	19.68	22	19.79	19.90	-20	1,705	-1.17%
2018/11/07	15	19.18	2	19.28	19.30	13	1,671	0.78%
2018/11/06	15	18.70	1	18.95	19.00	14	1,656	0.85%
2018/11/05	5	18.60	0	0.00	18.60	5	1,636	0.31%
2018/11/01	1	18.35	0	0.00	18.40	1	1,617	0.06%
2018/10/31	0	0.00	1	18.25	18.40	-1	1,611	-0.06%
2018/10/29	4	18.04	3	17.80	17.85	1	1,570	0.06%
2018/10/25	5	17.65	0	0.00	17.60	5	1,600	0.31%
2018/10/24	0	0.00	1	17.90	17.95	-1	1,612	-0.06%
2018/10/23	5	18.15	2	18.15	18.15	3	1,611	0.19%
2018/10/19	5	18.35	4	18.30	18.35	1	1,613	0.06%
2018/10/18	0	0.00	10	17.90	18.05	-10	1,558	-0.64%
2018/10/17	4	18.28	18	18.18	17.90	-14	1,548	-0.90%
2018/10/16	0	0.00	10	18.60	18.20	-10	1,528	-0.65%
2018/10/15	0	0.00	1	18.05	18.50	-1	1,509	-0.07%
2018/10/12	3	18.32	16	18.25	18.40	-13	1,478	-0.88%
2018/10/11	49	18.12	1	18.35	17.80	48	1,449	3.31%
2018/10/09	8	18.64	4	19.05	19.15	4	1,389	0.29%
2018/10/08	4.1	19.03	15	18.73	18.40	-11	1,334	-0.82%
2018/10/05	0	0.00	12	18.20	18.85	-12	1,262	-0.95%
2018/10/04	8	18.40	0	0.00	18.35	8	1,112	0.72%
2018/10/01	1	18.35	10	18.35	18.40	-9	1,041	-0.86%
2018/09/28	0	0.00	5	18.20	18.40	-5	1,027	-0.49%
2018/09/27	0	0.00	2	17.88	18.35	-2	998	-0.20%
2018/09/25	22	17.70	0	0.00	17.65	22	932	2.36%
2018/09/19	2	17.30	0	0.00	17.30	2	941	0.21%
2018/09/17	0	0.00	8	17.22	17.25	-8	959	-0.83%
2018/09/13	0	0.00	3	17.25	17.25	-3	967	-0.31%
2018/09/11	0	0.00	1	16.90	16.90	-1	977	-0.10%
2018/09/10	12	16.88	1.4	16.62	16.55	10.6	991	1.07%
2018/09/06	0	0.00	1	17.20	17.20	-1	977	-0.10%
2018/08/31	5	17.40	1	17.30	17.40	4	983	0.41%
2018/08/30	1	16.95	1	16.95	17.40	0	992	0.00%
2018/08/24	2	16.85	2	16.85	16.90	0	939	0.00%
2018/08/23	1	16.85	0	0.00	16.90	1	952	0.10%
2018/08/22	0	0.00	1	16.90	16.85	-1	956	-0.10%
2018/08/21	1.3	16.89	0	0.00	16.90	1.3	946	0.14%
2018/08/20	10	17.00	2	16.95	16.90	8	941	0.85%
2018/08/13	3	16.53	0	0.00	16.60	3	908	0.33%
2018/08/07	1	16.70	0	0.00	16.65	1	892	0.11%
2018/07/31	0	0.00	9	16.90	16.95	-9	877	-1.03%
2018/07/27	0	0.00	6	16.65	16.70	-6	862	-0.70%
2018/07/25	1	16.15	0	0.00	16.15	1	891	0.11%
2018/07/20	1	15.95	1	15.90	16.00	0	934	0.00%
2018/07/06	2	15.70	0	0.00	15.75	2	1,146	0.17%
2018/07/05	2	15.75	0	0.00	15.70	2	1,153	0.17%
2018/07/03	0	0.00	1	15.90	15.85	-1	1,165	-0.09%
2018/06/28	11	16.11	0	0.00	16.00	11	1,162	0.95%
2018/06/25	3	17.33	0	0.00	17.35	3	1,061	0.28%
2018/06/22	0	0.00	10	17.25	17.25	-10	1,049	-0.95%
2018/06/21	1	17.20	0	0.00	17.20	1	1,046	0.10%
2018/06/19	0.3	17.10	0	0.00	17.15	0.3	1,021	0.03%
2018/06/15	1	16.95	0	0.00	17.20	1	998	0.10%
2018/06/14	0	0.00	1	17.00	17.00	-1	984	-0.10%
2018/06/13	0	0.00	1	17.10	17.10	-1	971	-0.10%
2018/06/12	4	17.10	0	0.00	17.10	4	1,038	0.39%
2018/06/07	1	17.50	0	0.00	17.50	1	1,067	0.09%
2018/06/06	4	17.83	0	0.00	17.80	4	1,057	0.38%
2018/06/04	2	17.90	0	0.00	17.95	2	1,018	0.20%
2018/05/28	0	0.00	6	17.60	17.60	-6	985	-0.61%
2018/05/25	0.6	17.35	0	0.00	17.40	0.6	975	0.06%
2018/05/10	0	0.00	2	17.65	17.60	-2	1,016	-0.20%
2018/05/09	2	17.80	0	0.00	17.60	2	1,004	0.20%
2018/05/08	2	17.85	0	0.00	17.80	2	1,001	0.20%
2018/05/02	0	0.00	1	17.40	17.65	-1	969	-0.10%
2018/04/30	1	17.00	0	0.00	17.25	1	939	0.11%
2018/04/27	0	0.00	1	17.10	17.15	-1	922	-0.11%
2018/04/26	0	0.00	1	17.15	17.00	-1	914	-0.11%
2018/04/20	1.2	16.65	1	16.70	16.65	0.2	857	0.02%
2018/04/13	5	15.85	0	0.00	15.85	5	909	0.55%
2018/03/30	6	15.50	0	0.00	15.55	6	992	0.60%
2018/03/23	0	0.00	2	15.35	15.40	-2	1,134	-0.18%
2018/03/02	0	0.00	2	16.00	16.00	-2	1,012	-0.20%
2018/02/08	2	15.45	0	0.00	15.50	2	997	0.20%
2018/02/06	4	15.58	0	0.00	15.60	4	987	0.40%
2018/02/05	1	16.20	0	0.00	16.25	1	947	0.11%
2018/02/02	0	0.00	1	16.40	16.35	-1	935	-0.11%
2018/01/31	2	16.35	0	0.00	16.55	2	930	0.21%
2018/01/18	1	16.60	0	0.00	16.65	1	882	0.11%
2018/01/15	0	0.00	0.4	16.50	16.55	-0.4	826	-0.05%
2018/01/08	1	16.70	5	16.65	16.75	-4	711	-0.56%
2018/01/03	0	0.00	5	16.70	16.55	-5	712	-0.70%
2018/01/02	0	0.00	5	16.50	16.65	-5	696	-0.72%