國產 (2504)-國票券商分點個股進出

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
47.25
漲跌
▼2.20
漲幅
-4.45%
成交量
18,696張
產業
上市營建類股
348人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	27	47.63	109.4	47.28	47.25	-82.4	10,219	-0.81%	大賣/
2024/05/06	6.6	48.38	5.4	48.90	49.45	1.2	9,950	0.01%
2024/05/03	53.2	49.65	15	50.20	49.40	38.2	9,732	0.39%
2024/05/02	13.1	50.33	12.6	50.65	50.80	0.5	9,509	0.01%
2024/04/30	17.9	47.88	31.2	48.46	48.05	-13.2	9,144	-0.14%
2024/04/29	32.2	48.49	3.7	47.55	49.15	28.5	8,934	0.32%
2024/04/26	36.7	46.64	161	46.95	46.95	-124.2	8,615	-1.44%	大賣/鉅額交易
2024/04/25	104.4	46.92	50.1	46.89	47.25	54.3	8,361	0.65%	大買/
2024/04/24	30.1	44.84	36.2	44.48	43.90	-6.1	7,806	-0.08%
2024/04/23	6.2	46.39	17.9	47.17	46.65	-11.6	7,433	-0.16%
2024/04/22	65.1	48.09	73.9	48.12	47.00	-8.8	7,145	-0.12%
2024/04/19	12.5	47.83	13.6	47.68	48.25	-1	6,678	-0.02%
2024/04/18	127.7	47.34	100.5	46.75	48.05	27.3	6,249	0.44%	大買/
2024/04/17	69.7	45.50	8.6	45.22	45.85	61.1	5,709	1.07%
2024/04/16	15.3	41.78	10.1	41.95	41.70	5.2	5,404	0.10%
2024/04/15	2.6	42.99	6.1	42.56	42.65	-3.5	5,266	-0.07%
2024/04/12	29.5	42.80	7	42.74	43.40	22.5	5,156	0.44%
2024/04/11	2.2	41.86	12.3	41.86	41.70	-10.1	5,001	-0.20%
2024/04/10	6.3	41.55	15.6	40.75	41.60	-9.3	4,936	-0.19%
2024/04/09	12.6	41.21	16	40.64	41.35	-3.4	4,821	-0.07%
2024/04/08	20.9	41.18	28.9	41.05	41.30	-8.1	4,712	-0.17%
2024/04/03	44.4	39.72	49.6	39.31	39.75	-5.2	4,529	-0.11%
2024/04/02	1.5	38.55	43.1	38.69	38.55	-41.6	4,419	-0.94%
2024/04/01	118.7	38.31	7.6	38.21	38.30	111.1	4,375	2.54%	大買/鉅額交易
2024/03/29	1.6	38.20	15.2	37.69	37.90	-13.5	4,361	-0.31%
2024/03/28	0	0.00	13.9	37.84	37.70	-13.9	4,328	-0.32%
2024/03/27	17.2	37.89	26.2	37.94	38.10	-9	4,312	-0.21%
2024/03/26	2.1	37.31	15	36.89	37.05	-13	4,261	-0.30%
2024/03/25	1	37.30	0.7	37.30	37.00	0.4	4,251	0.01%
2024/03/22	0.7	36.81	7.4	36.83	36.85	-6.7	4,239	-0.16%
2024/03/21	16.8	36.72	1.3	36.80	36.95	15.5	4,213	0.37%
2024/03/20	7.9	36.31	16	36.24	36.25	-8.1	4,172	-0.19%
2024/03/19	0	0.00	2.4	36.80	36.35	-2.4	4,158	-0.06%
2024/03/18	27.4	36.85	10.7	36.91	37.00	16.7	4,116	0.41%
2024/03/15	1.7	36.18	50.6	35.95	36.15	-48.9	4,038	-1.21%
2024/03/14	11.6	36.30	43.4	36.30	36.35	-31.8	3,965	-0.80%
2024/03/13	32.4	37.36	4.2	37.65	36.75	28.2	3,911	0.72%
2024/03/12	23.2	37.19	0.3	37.21	36.95	23	3,732	0.62%
2024/03/11	0.3	36.00	2.4	36.10	36.15	-2.1	3,672	-0.06%
2024/03/08	16.4	36.49	32.7	36.31	36.40	-16.3	3,635	-0.45%
2024/03/07	18.7	35.74	25.7	35.98	36.25	-7	3,500	-0.20%
2024/03/06	63.3	34.85	85.5	35.10	35.15	-22.2	3,361	-0.66%
2024/03/05	28.6	35.08	3.3	35.06	35.25	25.3	3,314	0.76%
2024/03/04	12	34.33	5.4	34.31	34.15	6.6	3,194	0.21%
2024/03/01	22.8	34.04	56.9	33.93	34.00	-34.2	3,136	-1.09%
2024/02/29	60.6	32.80	28.3	32.80	33.00	32.3	2,945	1.10%
2024/02/27	9.3	32.27	0.2	32.35	32.35	9	2,845	0.32%
2024/02/26	1.3	31.99	4.1	31.90	31.90	-2.8	2,777	-0.10%
2024/02/23	12.7	31.97	11.1	31.96	32.10	1.6	2,762	0.06%
2024/02/22	8.8	32.11	10.2	31.91	32.00	-1.5	2,720	-0.05%
2024/02/21	36.6	32.36	21.4	32.36	32.40	15.2	2,648	0.57%
2024/02/20	9.7	32.05	7.5	32.07	32.05	2.3	2,540	0.09%
2024/02/19	48.1	31.60	6.3	31.02	32.00	41.8	2,433	1.72%
2024/02/16	14.8	29.88	1	29.90	29.90	13.8	2,216	0.62%
2024/02/15	11	29.25	1.1	29.21	29.30	9.9	2,191	0.45%
2024/02/05	1.1	29.32	0.4	29.28	29.30	0.7	2,185	0.03%
2024/02/02	2.4	29.39	13.4	29.41	29.30	-11	2,169	-0.51%
2024/02/01	2.1	29.95	1.4	29.92	30.00	0.7	2,112	0.03%
2024/01/31	1.4	29.60	2.4	29.67	29.70	-1	2,058	-0.05%
2024/01/30	1.6	29.30	2.2	29.39	29.50	-0.6	2,020	-0.03%
2024/01/29	0.5	29.11	0	29.15	29.25	0.5	1,979	0.02%
2024/01/26	0.9	29.25	1	29.25	29.25	-0.1	1,948	0.00%
2024/01/25	2.3	29.02	20.6	29.10	29.10	-18.3	1,901	-0.96%
2024/01/24	3.6	29.00	1.1	29.05	29.00	2.5	1,859	0.13%
2024/01/23	3.7	28.67	2	28.65	28.70	1.7	1,765	0.10%
2024/01/22	2.4	28.31	0	0.00	28.55	2.4	1,723	0.14%
2024/01/19	1.9	27.83	0.4	27.87	28.00	1.5	1,665	0.09%
2024/01/18	2	27.71	0.4	27.67	27.85	1.5	1,653	0.09%
2024/01/17	1.5	27.23	2	27.25	27.45	-0.5	1,611	-0.03%
2024/01/16	6	27.67	0	0.00	27.50	6	1,574	0.38%
2024/01/15	0	0.00	0.2	28.00	28.00	-0.2	1,548	-0.01%
2024/01/12	0	0.00	1	27.97	27.95	-1	1,549	-0.06%
2024/01/11	1.1	27.85	0.1	27.80	27.95	1	1,547	0.07%
2024/01/10	0.1	27.75	0	0.00	27.80	0.1	1,577	0.01%
2024/01/09	1	27.80	0	0.00	27.95	1	1,576	0.06%
2024/01/08	0	0.00	0.1	28.00	27.95	-0.1	1,577	-0.01%
2024/01/05	0.2	28.00	0.6	28.05	28.00	-0.4	1,586	-0.03%
2024/01/04	0.6	27.95	0	0.00	28.00	0.6	1,588	0.04%
2024/01/03	2	28.03	0.3	28.10	27.80	1.7	1,587	0.11%
2024/01/02	0.1	28.17	1	28.15	28.15	-0.9	1,572	-0.06%
2023/12/29	1.1	28.10	1.4	28.08	28.15	-0.3	1,566	-0.02%
2023/12/28	0	0.00	0.3	28.25	28.20	-0.3	1,556	-0.02%
2023/12/27	0.4	28.44	1	28.45	28.40	-0.6	1,552	-0.04%
2023/12/26	1.4	28.37	0	28.40	28.50	1.4	1,541	0.09%
2023/12/25	0.4	28.09	0.6	28.15	28.20	-0.1	1,506	-0.01%
2023/12/22	2.3	28.18	0.9	28.15	28.15	1.4	1,500	0.10%
2023/12/21	0	0.00	2.4	28.35	28.30	-2.4	1,477	-0.16%
2023/12/20	2	28.26	3.8	28.34	28.50	-1.8	1,448	-0.12%
2023/12/19	2	28.09	1.4	27.97	28.30	0.6	1,422	0.04%
2023/12/18	1.5	28.27	0.2	28.35	28.25	1.4	1,402	0.10%
2023/12/15	0.2	28.13	13.1	28.19	28.20	-13	1,393	-0.93%
2023/12/14	1.1	27.78	0.7	27.90	28.00	0.3	1,359	0.03%
2023/12/13	10	27.60	1	27.60	27.60	9	1,321	0.68%
2023/12/12	0	27.60	0.2	27.60	27.55	-0.2	1,315	-0.02%
2023/12/11	2	27.50	3.6	27.60	27.60	-1.6	1,328	-0.12%
2023/12/08	0	27.50	13.4	27.51	27.60	-13.4	1,316	-1.02%
2023/12/07	1.9	27.70	31.1	27.67	27.60	-29.2	1,323	-2.20%
2023/12/06	2.1	27.49	2	27.50	27.65	0.2	1,330	0.01%
2023/12/05	1.3	27.31	11.7	27.44	27.45	-10.5	1,345	-0.78%
2023/12/04	1.5	27.33	0.1	27.25	27.45	1.4	1,385	0.10%
2023/12/01	0.6	27.10	0.5	27.08	27.25	0.1	1,454	0.00%
2023/11/30	1.1	26.95	0	0.00	27.10	1.1	1,467	0.07%
2023/11/29	0	0.00	1.7	27.08	27.00	-1.7	1,470	-0.12%
2023/11/28	1	26.97	0	0.00	27.10	1	1,455	0.07%
2023/11/27	5.2	26.90	0.9	26.79	26.75	4.3	1,438	0.30%
2023/11/24	5	26.80	0.1	26.80	26.85	4.9	1,437	0.34%
2023/11/23	0	0.00	3	26.79	26.80	-3	1,436	-0.21%
2023/11/22	9.5	26.64	0.3	26.71	26.60	9.2	1,420	0.65%
2023/11/21	2	26.45	0.4	26.51	26.50	1.6	1,405	0.12%
2023/11/20	6.7	26.47	1	26.50	26.35	5.7	1,390	0.41%
2023/11/17	10	26.13	0.5	26.14	26.20	9.5	1,368	0.69%
2023/11/16	0	0.00	1.5	26.09	26.05	-1.5	1,370	-0.11%
2023/11/15	1.4	26.06	0	0.00	26.15	1.4	1,367	0.10%
2023/11/14	2	25.90	1.2	25.89	26.05	0.8	1,352	0.06%
2023/11/13	1.8	26.00	0.1	26.00	25.95	1.7	1,348	0.13%
2023/11/09	0.1	25.45	2.1	25.65	25.65	-2	1,328	-0.15%
2023/11/08	0.1	25.50	0	0.00	25.45	0.1	1,363	0.01%
2023/11/07	0	0.00	0.5	25.63	25.50	-0.5	1,371	-0.04%
2023/11/06	0.5	25.61	0	25.65	25.70	0.5	1,388	0.04%
2023/11/03	0	25.50	1	25.55	25.55	-1	1,396	-0.07%
2023/11/02	0	0.00	0.3	25.56	25.50	-0.3	1,417	-0.02%
2023/11/01	0.3	25.20	0	0.00	25.45	0.3	1,518	0.02%
2023/10/24	1	25.20	0	0.00	25.30	1	1,765	0.06%
2023/10/23	0	0.00	0	25.25	25.20	0	1,766	0.00%
2023/10/20	0	25.20	0	0.00	25.20	0	1,775	0.00%
2023/10/18	0	0.00	0.2	25.35	25.55	-0.2	1,805	-0.01%
2023/10/17	0.2	25.50	0.5	25.54	25.40	-0.3	1,783	-0.02%
2023/10/16	1.1	25.55	0	0.00	25.65	1.1	1,801	0.06%
2023/10/13	1	25.40	1	25.50	25.40	0	1,803	0.00%
2023/10/12	1	25.55	0	0.00	25.45	1	1,814	0.06%
2023/10/11	0	0.00	0	25.55	25.55	0	1,834	0.00%
2023/10/06	0	25.49	0	0.00	25.60	0	1,834	0.00%
2023/09/26	0	0.00	0	25.25	25.00	0	1,915	0.00%
2023/09/25	0	25.20	0	0.00	25.30	0	1,941	0.00%
2023/09/22	5	25.00	0	0.00	25.00	5	2,013	0.25%
2023/09/20	1	25.15	0	0.00	25.20	1	2,103	0.05%
2023/09/15	0	0.00	0	25.65	25.70	0	2,220	0.00%
2023/09/14	0	25.60	0.3	25.65	25.60	-0.3	2,429	-0.01%
2023/09/13	0.3	25.45	0	0.00	25.55	0.3	2,545	0.01%
2023/09/12	1	25.20	0	0.00	25.30	1	2,628	0.04%
2023/09/11	0	0.00	1	25.63	25.30	-1	2,666	-0.04%
2023/09/08	3	25.51	0	0.00	25.60	3	2,703	0.11%
2023/09/07	2	25.68	0	0.00	25.45	2	2,720	0.07%
2023/09/06	1	25.95	0	0.00	25.80	1	2,684	0.04%
2023/09/05	5	26.40	0	0.00	26.40	5	2,602	0.19%
2023/09/04	7	26.69	0	0.00	26.55	7	2,597	0.27%
2023/08/31	5	26.95	0	0.00	26.85	5	2,711	0.18%
2023/08/30	0	0.00	0.8	26.90	27.00	-0.8	2,726	-0.03%
2023/08/29	0.1	26.90	1	27.00	26.95	-0.9	2,728	-0.03%
2023/08/28	0	0.00	0.1	26.77	26.85	-0.1	2,735	0.00%
2023/08/25	0.8	26.60	0.2	26.65	26.60	0.6	2,760	0.02%
2023/08/24	0.2	26.60	0	0.00	26.60	0.2	2,825	0.01%
2023/08/18	1	26.45	0.2	26.62	26.60	0.8	2,953	0.03%
2023/08/17	0.2	26.60	1	26.70	26.60	-0.8	2,996	-0.03%
2023/08/16	0	0.00	1.4	26.64	26.70	-1.4	3,045	-0.05%
2023/08/15	0.4	26.75	0	0.00	26.80	0.4	3,200	0.01%
2023/08/14	0	0.00	4.4	26.63	26.75	-4.4	3,240	-0.14%
2023/08/11	0	0.00	2	27.11	27.00	-2	3,228	-0.06%
2023/08/10	3.5	27.27	2.8	27.36	27.20	0.7	3,237	0.02%
2023/08/09	7.5	27.62	1.3	27.61	27.65	6.2	3,252	0.19%
2023/08/08	2.8	27.45	2.6	27.49	27.45	0.3	3,278	0.01%
2023/08/07	7.2	28.03	7.7	27.77	27.65	-0.5	3,338	-0.02%
2023/08/04	7.5	27.60	14	27.38	27.95	-6.5	3,314	-0.20%
2023/08/02	0.3	26.51	5	26.59	26.60	-4.7	3,209	-0.15%
2023/07/31	0	0.00	0	26.30	26.35	0	3,216	0.00%
2023/07/28	0	0.00	0.2	26.40	26.30	-0.2	3,250	0.00%
2023/07/27	0.2	26.35	1	26.30	26.35	-0.8	3,333	-0.03%
2023/07/26	0	0.00	0.1	26.37	26.40	-0.1	3,446	0.00%
2023/07/25	0.1	26.25	0	0.00	26.25	0.1	3,465	0.00%
2023/07/24	0	0.00	0.2	26.41	26.10	-0.2	3,467	-0.01%
2023/07/21	4.2	26.52	0	0.00	26.55	4.2	3,464	0.12%
2023/07/12	1	26.45	2	26.45	26.45	-1	3,654	-0.03%
2023/07/11	7	26.61	0	0.00	26.65	7	3,648	0.19%
2023/07/10	1	26.40	2.4	26.67	26.45	-1.4	3,643	-0.04%
2023/07/07	1.4	26.59	11	26.65	26.70	-9.6	3,639	-0.26%
2023/07/06	1	27.00	2	26.90	26.85	-1	3,650	-0.03%
2023/07/05	11	27.05	0	0.00	27.00	11	3,638	0.30%
2023/07/04	0	0.00	4.2	27.51	27.45	-4.2	3,615	-0.12%
2023/07/03	0.2	27.65	2.1	27.72	27.65	-1.9	3,608	-0.05%
2023/06/30	0.2	27.66	4.9	27.66	27.50	-4.7	3,603	-0.13%
2023/06/29	12.5	27.11	15	27.18	27.40	-2.5	3,546	-0.07%
2023/06/28	0.2	26.60	3.7	26.50	26.55	-3.5	3,465	-0.10%
2023/06/27	9.7	26.30	12	26.38	26.40	-2.3	3,455	-0.07%
2023/06/26	0	0.00	0.3	26.20	26.10	-0.3	3,415	-0.01%
2023/06/21	3	26.15	0	0.00	26.15	3	3,406	0.09%
2023/06/20	43	26.31	0	0.00	26.25	43	3,357	1.28%
2023/06/19	2	28.88	0	0.00	28.80	2	3,155	0.06%
2023/06/16	2	29.00	0	0.00	28.90	2	3,050	0.07%
2023/06/15	1	29.05	0	0.00	29.15	1	2,981	0.03%
2023/06/14	4	29.11	0	0.00	29.00	4	2,952	0.14%
2023/06/13	1	29.05	0	0.00	29.10	1	2,925	0.03%
2023/06/12	2	29.10	0	0.00	29.05	2	2,893	0.07%
2023/06/09	1	29.20	37	29.20	29.15	-36	2,879	-1.25%
2023/06/08	2	29.35	2.1	29.30	29.25	-0.1	2,905	0.00%
2023/06/07	3.1	29.38	3	29.57	29.40	0.1	2,921	0.00%
2023/06/06	2	28.98	1	29.10	29.05	1	2,874	0.03%
2023/06/05	2	28.80	7	28.90	28.85	-5	2,832	-0.18%
2023/05/31	2	28.35	1	28.50	28.60	1	2,839	0.04%
2023/05/30	6	28.50	0.2	28.74	28.35	5.8	2,843	0.20%
2023/05/29	1.2	28.73	2	28.75	28.90	-0.8	2,924	-0.03%
2023/05/26	3	28.65	1	28.80	28.70	2	2,946	0.07%
2023/05/25	2	28.85	3	28.80	28.75	-1	2,940	-0.03%
2023/05/24	0	28.90	1	28.75	29.05	-1	2,925	-0.04%
2023/05/23	1	29.14	1.2	29.10	28.80	-0.2	2,904	-0.01%
2023/05/22	1.2	28.54	1	28.70	29.00	0.2	2,912	0.01%
2023/05/19	4	28.25	4	28.76	28.75	0	2,866	0.00%
2023/05/18	0	0.00	5	28.60	28.50	-5	2,708	-0.18%
2023/05/17	0	0.00	4.2	28.65	28.70	-4.2	2,682	-0.16%
2023/05/16	1.2	28.50	0	0.00	28.60	1.2	2,694	0.04%
2023/05/15	2	28.43	1.8	28.39	28.35	0.2	2,683	0.01%
2023/05/12	2.8	28.54	2	28.60	28.60	0.8	2,661	0.03%
2023/05/11	13.2	28.23	1	28.20	28.25	12.2	2,635	0.46%
2023/05/10	3	28.90	0	28.80	28.95	3	2,579	0.11%
2023/05/09	2	28.68	7	28.74	28.75	-5	2,588	-0.19%
2023/05/08	4	28.70	0	0.00	28.85	4	2,545	0.16%
2023/05/04	3	28.82	10.2	28.99	29.00	-7.2	2,502	-0.29%
2023/05/03	6.2	29.04	4.7	28.89	28.75	1.5	2,459	0.06%
2023/05/02	5.7	28.58	0	0.00	28.70	5.7	2,390	0.24%
2023/04/28	2	28.00	4	27.95	28.00	-2	2,291	-0.09%
2023/04/27	3	28.00	8	28.03	28.00	-5	2,283	-0.22%
2023/04/26	0	0.00	3.1	27.83	28.00	-3.1	2,276	-0.13%
2023/04/25	0.1	28.33	6.6	27.98	27.90	-6.6	2,266	-0.29%
2023/04/24	3.5	28.17	5.6	27.85	28.35	-2.2	2,220	-0.10%
2023/04/21	2.8	27.35	0	0.00	27.40	2.8	2,115	0.13%
2023/04/20	14	27.59	1.8	27.66	27.40	12.2	2,102	0.58%
2023/04/19	5.8	28.09	1.3	27.88	27.80	4.5	2,069	0.22%
2023/04/18	0.3	27.95	3.9	28.01	28.05	-3.5	1,997	-0.18%
2023/04/14	2	27.93	0	0.00	27.90	2	1,986	0.10%
2023/04/13	0	0.00	2	27.95	27.95	-2	1,979	-0.10%
2023/04/12	5	28.05	0.7	28.01	27.95	4.3	1,989	0.22%
2023/04/11	2.7	28.04	3	28.12	28.00	-0.3	1,996	-0.01%
2023/04/10	3	27.75	0	0.00	27.85	3	1,972	0.15%
2023/04/06	1	27.65	10	27.70	27.75	-9	1,957	-0.46%
2023/03/31	0	0.00	1	27.95	27.90	-1	1,961	-0.05%
2023/03/29	1	27.80	0	0.00	27.85	1	1,922	0.05%
2023/03/28	0	0.00	3	28.00	28.00	-3	1,934	-0.16%
2023/03/27	1	27.80	0	0.00	27.95	1	1,921	0.05%
2023/03/24	2	27.85	1	28.00	27.80	1	1,925	0.05%
2023/03/22	1	28.05	0.4	28.12	28.05	0.6	1,892	0.03%
2023/03/21	0.4	28.03	0.7	28.00	28.00	-0.2	1,894	-0.01%
2023/03/20	5.6	27.94	4.6	27.89	27.85	1	1,897	0.05%
2023/03/17	2.7	27.47	0.6	27.35	27.65	2.1	1,948	0.11%
2023/03/16	8.6	27.19	0	0.00	27.15	8.6	1,920	0.45%
2023/03/15	2	27.57	0	27.66	27.50	2	1,889	0.10%
2023/03/14	0	27.60	0	0.00	27.55	0	1,895	0.00%
2023/03/13	11	27.34	0	0.00	27.70	11	1,892	0.58%
2023/03/10	1	27.65	0	0.00	27.75	1	1,850	0.05%
2023/03/09	0	0.00	6.4	27.80	27.80	-6.4	1,826	-0.35%
2023/03/08	10.4	27.48	1.1	27.42	27.55	9.4	1,791	0.52%
2023/03/07	7.1	27.32	0	0.00	27.35	7.1	1,775	0.40%
2023/03/01	5	26.77	0.2	26.85	26.80	4.8	1,730	0.28%
2023/02/24	0.1	27.55	6.1	27.62	27.70	-6	1,589	-0.38%
2023/02/23	1.2	27.34	0.3	27.30	27.45	0.9	1,562	0.06%
2023/02/22	0	0.00	1	26.80	26.95	-1	1,543	-0.06%
2023/02/21	0	0.00	0	27.05	26.95	0	1,559	0.00%
2023/02/20	0	26.85	0.3	27.00	27.10	-0.3	1,556	-0.02%
2023/02/15	0	0.00	0.6	26.73	26.80	-0.6	1,580	-0.04%
2023/02/14	0.6	26.89	3	27.00	26.85	-2.4	1,585	-0.15%
2023/02/13	0	0.00	1	26.45	26.60	-1	1,577	-0.06%
2023/02/10	0	26.35	0	26.30	26.50	0	1,598	0.00%
2023/02/09	0	26.50	0	26.50	26.40	0	1,598	0.00%
2023/02/08	0	26.50	0	26.45	26.45	0	1,591	0.00%
2023/02/07	1	26.55	1	26.50	26.50	0	1,575	0.00%
2023/02/06	3	25.85	3	25.65	25.85	0	1,507	0.00%
2023/02/02	1	25.55	0	25.65	25.65	1	1,524	0.06%
2023/02/01	0	25.55	0	0.00	25.50	0	1,517	0.00%
2023/01/31	0	0.00	0.1	25.65	25.65	-0.1	1,527	0.00%
2023/01/30	0.1	25.60	0	0.00	25.55	0.1	1,517	0.00%
2023/01/17	0	0.00	0	25.30	25.60	0	1,519	0.00%
2023/01/16	0	25.15	0	0.00	25.30	0	1,517	0.00%
2023/01/13	0	25.30	0	0.00	25.10	0	1,531	0.00%
2023/01/12	0	0.00	0	25.40	25.30	0	1,606	0.00%
2023/01/11	0	25.30	0	0.00	25.35	0	1,631	0.00%
2023/01/06	0	0.00	0.1	25.55	25.60	-0.1	1,719	-0.01%
2023/01/05	0	0.00	1	25.56	25.55	-1	1,780	-0.06%
2023/01/04	0	25.43	0	25.35	25.50	0	1,795	0.00%
2023/01/03	0	25.15	0.5	25.15	25.15	-0.5	1,821	-0.02%
2022/12/30	1	24.90	0	0.00	25.25	1	1,828	0.05%
2022/12/29	0.4	24.80	0	0.00	24.95	0.4	1,828	0.02%
2022/12/21	3	24.80	0	0.00	24.75	3	1,963	0.15%
2022/12/20	3	25.00	2	24.65	24.60	1	1,999	0.05%
2022/12/19	0	25.00	6	25.03	25.05	-6	2,043	-0.29%
2022/12/14	1	25.35	0	0.00	25.30	1	2,091	0.05%
2022/12/12	5	25.07	2	25.15	25.05	3	2,139	0.14%
2022/12/09	2	25.58	3	25.65	25.60	-1	2,133	-0.05%
2022/12/08	3	25.00	3	24.90	25.00	0	2,069	0.00%
2022/12/07	3	25.05	0	0.00	25.00	3	2,085	0.14%
2022/12/05	0	0.00	3	25.35	25.30	-3	2,080	-0.14%
2022/11/28	2	25.05	7	25.14	25.30	-5	2,093	-0.24%
2022/11/23	0	0.00	6	25.15	25.15	-6	2,094	-0.29%
2022/11/22	0	0.00	0.2	24.87	24.80	-0.2	2,091	-0.01%
2022/11/21	3	25.00	0.3	25.02	24.95	2.7	2,112	0.13%
2022/11/18	0.5	24.85	0.3	24.88	24.85	0.2	2,104	0.01%
2022/11/17	0.2	24.80	3.1	24.95	24.85	-2.8	2,101	-0.14%
2022/11/16	0.2	24.60	0.9	24.62	24.50	-0.8	2,097	-0.04%
2022/11/15	0.5	24.62	8.5	24.67	24.80	-8	2,095	-0.38%
2022/11/14	0.9	24.04	0	0.00	24.30	0.9	2,085	0.04%
2022/11/11	9	24.00	0	24.05	23.90	9	2,143	0.42%
2022/11/10	0	23.90	4	24.00	23.95	-4	2,179	-0.18%
2022/11/09	4	23.90	7.2	24.11	23.90	-3.2	2,204	-0.15%
2022/11/08	3.2	23.79	8	23.73	23.80	-4.8	2,214	-0.22%
2022/11/07	0	23.35	93.5	23.37	23.40	-93.5	2,212	-4.22%
2022/11/04	0	0.00	12	23.05	23.15	-12	2,229	-0.54%
2022/11/02	3	23.15	15	23.17	23.15	-12	2,342	-0.51%
2022/11/01	0	22.83	6	23.40	23.40	-6	2,363	-0.25%
2022/10/25	0	0.00	0	22.10	22.20	0	2,571	0.00%
2022/10/24	0	22.08	0	0.00	22.15	0	2,582	0.00%
2022/10/21	0	0.00	0	21.95	21.90	0	2,592	0.00%
2022/10/20	0	21.73	0	0.00	22.40	0	2,591	0.00%
2022/10/19	0	0.00	0	22.40	22.10	0	2,514	0.00%
2022/10/18	0	22.15	0	0.00	22.30	0	2,499	0.00%
2022/10/17	3	22.05	0	22.45	22.25	3	2,492	0.12%
2022/10/14	0	22.85	0	0.00	22.95	0	2,454	0.00%
2022/10/13	3	22.50	0	0.00	22.50	3	2,464	0.12%
2022/10/11	11	23.40	0	0.00	23.50	11	2,428	0.45%
2022/10/06	10	24.05	0	0.00	24.30	10	2,407	0.42%
2022/10/04	0	0.00	0	24.20	24.20	0	2,437	0.00%
2022/10/03	0	23.95	3	23.95	24.00	-3	2,440	-0.12%
2022/09/30	0	0.00	3	23.80	24.00	-3	2,475	-0.12%
2022/09/29	0	24.15	4	24.00	24.25	-4	2,442	-0.16%
2022/09/28	4	23.65	1.4	23.89	23.70	2.6	2,442	0.11%
2022/09/27	5.3	24.26	0	0.00	24.40	5.3	2,449	0.22%
2022/09/26	3	24.80	4.6	24.39	24.30	-1.6	2,423	-0.07%
2022/09/23	0.6	25.42	0.2	25.79	25.55	0.3	2,396	0.01%
2022/09/22	0.2	25.30	0.4	25.40	25.25	-0.1	2,428	-0.01%
2022/09/21	0.4	25.90	0	0.00	25.65	0.4	2,421	0.01%
2022/09/20	0	0.00	4.5	25.75	25.75	-4.5	2,433	-0.19%
2022/09/19	3.5	25.62	4.4	25.59	25.60	-0.8	2,449	-0.03%
2022/09/16	0	0.00	3.5	25.30	25.40	-3.5	2,439	-0.14%
2022/09/15	0.6	25.11	0	0.00	25.20	0.6	2,477	0.02%
2022/09/14	3	24.80	0.8	24.80	24.85	2.3	2,557	0.09%
2022/09/13	0	0.00	1.3	25.28	25.30	-1.3	2,602	-0.05%
2022/09/12	0	25.30	3	25.35	25.40	-3	2,676	-0.11%
2022/09/08	4	24.90	0	0.00	25.05	4	2,694	0.15%
2022/09/07	3	24.60	0.3	24.67	24.55	2.7	2,714	0.10%
2022/09/06	0	0.00	5.8	24.90	24.85	-5.8	2,725	-0.21%
2022/09/05	1.3	25.15	0	25.20	25.20	1.3	2,725	0.05%
2022/09/02	0	0.00	12.8	25.27	25.15	-12.8	2,781	-0.46%
2022/09/01	0.6	25.20	0	0.00	25.30	0.6	2,783	0.02%
2022/08/31	0	0.00	0.3	25.32	25.40	-0.3	2,776	-0.01%
2022/08/30	0.3	25.35	0	0.00	25.35	0.3	2,779	0.01%
2022/08/29	5	25.25	0.3	25.36	25.20	4.7	2,792	0.17%
2022/08/26	2.3	25.79	1	25.80	25.80	1.3	2,801	0.05%
2022/08/24	0	0.00	0.6	25.32	25.20	-0.6	2,803	-0.02%
2022/08/23	0.6	25.10	0	0.00	25.40	0.6	2,813	0.02%
2022/08/18	5	25.50	1.6	25.55	25.25	3.4	2,806	0.12%
2022/08/17	0.7	25.76	22	25.83	25.80	-21.3	2,749	-0.78%
2022/08/16	0.9	25.20	2.5	25.23	25.25	-1.6	2,739	-0.06%
2022/08/15	0.5	24.90	0	0.00	24.95	0.5	2,712	0.02%
2022/08/11	0	0.00	0	24.80	24.65	0	2,769	0.00%
2022/08/10	0	24.90	0.2	24.85	24.70	-0.2	2,777	-0.01%
2022/08/09	0.2	24.25	0	0.00	24.65	0.2	2,752	0.01%
2022/08/03	13	24.12	0.7	24.39	23.60	12.3	2,768	0.44%
2022/08/02	0	0.00	3.9	24.77	24.70	-3.9	2,783	-0.14%
2022/08/01	1.6	24.84	5.8	24.99	24.90	-4.3	3,136	-0.14%
2022/07/29	0.8	24.50	0	0.00	24.70	0.8	3,148	0.03%
2022/07/27	0	0.00	1.3	24.40	24.45	-1.3	3,287	-0.04%
2022/07/26	1.3	24.24	0.1	24.20	24.30	1.3	3,320	0.04%
2022/07/25	0.1	24.25	0.5	24.31	24.25	-0.4	3,359	-0.01%
2022/07/22	0.5	24.18	1.1	24.10	24.25	-0.6	3,411	-0.02%
2022/07/21	0	0.00	1.3	23.91	24.15	-1.3	3,473	-0.04%
2022/07/20	0.3	24.00	0.1	24.06	24.05	0.2	3,532	0.00%
2022/07/19	0.1	23.50	0.1	23.20	23.75	0	3,579	0.00%
2022/07/18	0.1	23.15	0	0.00	23.25	0.1	3,639	0.00%
2022/07/15	1	22.95	0.1	23.20	23.00	0.9	3,695	0.02%
2022/07/14	0	0.00	0.7	22.97	23.30	-0.7	3,718	-0.02%
2022/07/13	0.8	23.06	0.3	22.90	23.05	0.5	3,802	0.01%
2022/07/12	0	22.50	5.5	22.57	22.70	-5.5	3,847	-0.14%
2022/07/11	4	22.85	0.4	23.01	23.00	3.6	3,997	0.09%
2022/07/08	0.3	23.13	3.1	23.20	23.20	-2.8	4,116	-0.07%
2022/07/07	0.1	22.52	0	0.00	22.65	0.1	4,283	0.00%
2022/07/06	0	0.00	1.1	22.56	22.40	-1.1	4,463	-0.02%
2022/07/05	0.4	23.02	1.4	22.98	23.25	-0.9	4,552	-0.02%
2022/07/04	1	22.41	0	0.00	22.50	1	4,716	0.02%
2022/06/30	5	22.70	0	0.00	22.80	5	4,827	0.10%
2022/06/28	0	0.00	0.1	23.85	23.40	-0.1	4,878	0.00%
2022/06/27	0.1	23.90	0	0.00	24.10	0.1	4,899	0.00%
2022/06/24	0	24.20	3	24.17	23.85	-3	4,922	-0.06%
2022/06/23	12	23.45	4	23.25	23.45	8	4,940	0.16%
2022/06/22	15	25.49	1	25.45	25.25	14	4,918	0.28%
2022/06/21	0	26.00	0	0.00	26.00	0	4,895	0.00%
2022/06/20	5	25.60	0	0.00	25.50	5	4,879	0.10%
2022/06/17	0	0.00	3	26.00	26.00	-3	4,882	-0.06%
2022/06/13	0	0.00	7.6	26.18	26.20	-7.6	5,024	-0.15%
2022/06/09	10	26.90	0	0.00	26.90	10	5,007	0.20%
2022/06/07	5	26.95	0	0.00	26.85	5	5,028	0.10%
2022/06/02	0	0.00	3	27.05	27.05	-3	5,058	-0.06%
2022/06/01	2	27.25	8	27.05	27.05	-6	5,105	-0.12%
2022/05/30	0	0.00	0.5	26.85	27.00	-0.5	5,149	-0.01%
2022/05/26	0.5	26.60	0	0.00	26.65	0.5	5,302	0.01%
2022/05/24	0	0.00	1.6	26.42	26.35	-1.6	5,311	-0.03%
2022/05/19	5	26.10	3.7	26.33	26.30	1.3	5,298	0.02%
2022/05/17	0.6	26.95	10	26.80	27.05	-9.5	5,259	-0.18%
2022/05/16	0	0.00	0	26.40	26.60	0	5,245	0.00%
2022/05/13	10.1	26.49	0	0.00	26.40	10.1	5,284	0.19%
2022/05/12	1	25.80	0	0.00	25.50	1	5,263	0.02%
2022/05/11	5	26.40	5.6	26.37	26.35	-0.6	5,208	-0.01%
2022/05/09	14.4	27.40	0.5	28.35	27.00	13.9	5,159	0.27%
2022/05/06	0.1	29.85	0.4	29.86	30.00	-0.3	4,856	-0.01%
2022/05/05	5.6	30.40	7.1	30.28	30.50	-1.5	4,890	-0.03%
2022/05/04	90.1	29.72	10	29.60	29.65	80.1	4,827	1.66%
2022/05/03	0	0.00	1.3	29.05	28.80	-1.3	4,779	-0.03%
2022/04/29	0.3	29.55	1.8	29.54	29.25	-1.4	4,777	-0.03%
2022/04/28	0	29.90	2.9	29.79	29.60	-2.9	4,768	-0.06%
2022/04/27	2.7	29.26	2.3	29.15	29.40	0.4	4,716	0.01%
2022/04/26	0.7	30.04	6.2	29.91	29.75	-5.5	4,659	-0.12%
2022/04/25	0.3	30.40	18.2	30.22	30.15	-17.9	4,598	-0.39%
2022/04/22	1.3	31.47	14.1	30.76	31.40	-12.9	4,550	-0.28%
2022/04/21	0.2	30.40	0.7	30.28	30.50	-0.5	4,503	-0.01%
2022/04/20	0.7	30.74	1.3	31.02	30.65	-0.6	4,467	-0.01%
2022/04/19	0.6	30.41	10	30.75	30.80	-9.4	4,482	-0.21%
2022/04/18	5	30.80	0	0.00	30.80	5	4,432	0.11%
2022/04/15	0	0.00	10.8	30.90	30.65	-10.8	4,563	-0.24%
2022/04/14	6.1	32.05	23	32.09	32.05	-16.9	4,706	-0.36%
2022/04/13	8.9	32.41	5.4	32.02	32.70	3.5	4,633	0.08%
2022/04/12	11.4	31.41	10.9	31.44	31.45	0.6	4,519	0.01%
2022/04/11	0.5	30.80	1.2	30.58	30.80	-0.7	4,405	-0.02%
2022/04/08	37.2	30.72	42.5	30.55	31.00	-5.3	4,384	-0.12%
2022/04/07	14.7	30.29	35	30.22	29.85	-20.3	4,416	-0.46%
2022/04/06	0	0.00	2	30.05	30.15	-2	4,652	-0.04%
2022/04/01	0	29.80	9.6	29.85	29.95	-9.6	4,672	-0.20%
2022/03/31	1.7	29.63	16	29.71	29.75	-14.3	4,662	-0.31%
2022/03/30	0.1	29.45	1.3	29.42	29.60	-1.2	4,633	-0.03%
2022/03/29	0	29.20	0	0.00	29.55	0	4,661	0.00%
2022/03/28	0.7	29.01	0.3	28.86	29.20	0.4	4,745	0.01%
2022/03/25	0	0.00	0.1	29.05	29.05	-0.1	4,870	0.00%
2022/03/24	2.7	29.00	6.1	29.10	29.05	-3.4	5,338	-0.06%
2022/03/23	0	28.70	1.1	28.65	28.85	-1.1	5,874	-0.02%
2022/03/22	0.5	28.52	0	28.85	28.85	0.5	5,989	0.01%
2022/03/21	1	28.27	10.3	28.48	28.40	-9.4	5,939	-0.16%
2022/03/18	0.3	28.30	0.3	28.36	28.00	0	5,937	0.00%
2022/03/17	1	28.11	13.2	28.29	28.20	-12.2	5,862	-0.21%
2022/03/16	1	27.78	21.7	27.94	27.85	-20.7	5,799	-0.36%
2022/03/15	2	27.50	0.2	27.51	27.50	1.8	5,803	0.03%
2022/03/11	1	27.45	9.5	27.58	27.40	-8.5	5,829	-0.15%
2022/03/10	0	0.00	14.2	27.65	27.70	-14.2	5,841	-0.24%
2022/03/09	0.2	27.20	5.5	27.29	27.35	-5.3	5,845	-0.09%
2022/03/08	32	26.81	22.1	26.79	26.80	9.9	5,830	0.17%
2022/03/07	15	27.23	5.3	27.17	27.25	9.7	5,808	0.17%
2022/03/04	4	27.95	4.5	28.01	27.95	-0.5	5,787	-0.01%
2022/03/03	6	28.30	12.5	28.24	28.15	-6.5	5,819	-0.11%
2022/03/02	15	28.06	22	28.15	28.15	-7	5,818	-0.12%
2022/03/01	8	27.69	17	27.65	27.85	-9	5,789	-0.16%
2022/02/25	3	26.45	0.1	26.50	26.40	2.9	5,701	0.05%
2022/02/24	6	26.43	4.4	26.69	26.30	1.6	5,746	0.03%
2022/02/23	0	0.00	22	27.10	27.10	-22	5,773	-0.38%
2022/02/22	0.1	27.08	2.5	27.04	27.05	-2.4	5,805	-0.04%
2022/02/21	1.2	27.35	0	27.30	27.40	1.2	5,871	0.02%
2022/02/18	0	0.00	10.1	27.25	27.35	-10.1	5,945	-0.17%
2022/02/17	0.3	27.55	10	27.35	27.35	-9.7	6,078	-0.16%
2022/02/16	3	27.57	2.2	27.53	27.55	0.8	6,173	0.01%
2022/02/15	3.2	27.64	1.9	27.76	27.45	1.3	6,377	0.02%
2022/02/14	4	27.20	3.1	27.17	27.20	0.9	6,949	0.01%
2022/02/11	1.1	27.35	0.1	27.25	27.45	1	7,237	0.01%
2022/02/10	0.1	27.45	5.6	27.41	27.45	-5.5	7,246	-0.08%
2022/02/09	0.6	26.99	9	27.03	27.20	-8.4	7,217	-0.12%
2022/02/08	10.3	26.51	1.3	26.81	26.90	9	7,169	0.13%
2022/02/07	1.1	26.18	0.3	26.11	26.45	0.9	7,112	0.01%
2022/01/26	1.2	25.50	0	25.90	25.65	1.2	7,064	0.02%
2022/01/25	12	25.27	1.4	25.43	25.45	10.6	7,100	0.15%
2022/01/24	0.3	25.31	0	25.45	25.70	0.3	7,133	0.00%
2022/01/21	5	25.85	0	0.00	25.80	5	7,219	0.07%
2022/01/20	3	25.85	0	0.00	26.00	3	7,299	0.04%
2022/01/19	2	25.95	0.3	26.06	25.95	1.7	7,323	0.02%
2022/01/18	0	26.32	2.5	26.36	26.20	-2.5	7,354	-0.03%
2022/01/17	2.5	25.95	0.4	25.99	26.20	2.1	7,363	0.03%
2022/01/14	0.4	26.15	1	26.21	26.10	-0.6	7,373	-0.01%
2022/01/13	6	26.72	1.2	26.78	26.60	4.9	7,423	0.07%
2022/01/12	2.2	26.87	3	26.93	26.60	-0.8	7,428	-0.01%
2022/01/11	2	26.84	1.5	26.88	26.85	0.5	7,433	0.01%
2022/01/10	5.5	26.42	0.5	26.10	26.65	5	7,455	0.07%
2022/01/07	36	26.67	6.9	26.59	26.45	29.1	7,284	0.40%
2022/01/06	1	27.65	1.9	27.86	27.70	-0.9	7,004	-0.01%
2022/01/05	4.9	28.07	0	0.00	27.80	4.9	7,006	0.07%
2022/01/04	6	28.29	1	28.15	28.20	5	6,960	0.07%
2022/01/03	10	28.75	3	28.68	28.75	7	6,938	0.10%
2021/12/30	12	29.15	17.2	29.90	29.15	-5.2	6,916	-0.07%
2021/12/29	38.2	30.08	14.6	30.04	30.20	23.6	6,794	0.35%
2021/12/28	2.6	29.31	16.6	28.84	28.90	-14	6,523	-0.21%
2021/12/27	2.4	29.16	7.3	29.28	29.35	-4.9	6,491	-0.08%
2021/12/24	2.5	28.88	1.3	28.90	29.00	1.2	6,591	0.02%
2021/12/23	21.3	29.05	22.8	29.07	29.00	-1.5	6,861	-0.02%
2021/12/22	0	0.00	9.9	29.41	29.20	-9.9	6,908	-0.14%
2021/12/21	14.5	29.84	7.3	29.90	30.10	7.1	6,838	0.10%
2021/12/20	31.1	30.08	27.7	29.85	30.20	3.4	6,733	0.05%
2021/12/17	21.4	29.39	42.4	28.99	29.60	-21	6,369	-0.33%
2021/12/16	7.3	27.79	77.7	28.01	28.10	-70.4	5,785	-1.22%
2021/12/15	0.7	27.20	0.4	27.14	27.20	0.3	5,635	0.01%
2021/12/14	0.9	27.18	0.2	27.19	27.05	0.7	5,636	0.01%
2021/12/13	0.2	27.45	1.2	27.33	27.25	-1	5,607	-0.02%
2021/12/10	0	0.00	0.5	27.44	27.35	-0.5	5,614	-0.01%
2021/12/09	0.1	27.76	0.7	27.56	27.55	-0.5	5,610	-0.01%
2021/12/08	0.4	27.55	1	27.39	27.50	-0.6	5,592	-0.01%
2021/12/07	1.5	27.33	5	27.40	27.55	-3.5	5,579	-0.06%
2021/12/06	3.1	26.91	17	27.14	27.25	-13.9	5,558	-0.25%
2021/12/03	10	26.90	7.6	27.03	26.90	2.4	5,547	0.04%
2021/12/02	0.5	26.60	0	26.60	26.70	0.5	5,534	0.01%
2021/12/01	0.4	26.73	1	26.50	26.75	-0.6	5,535	-0.01%
2021/11/30	0	26.85	3	26.60	26.60	-3	5,544	-0.05%
2021/11/29	0	26.30	0.8	26.60	26.65	-0.8	5,512	-0.01%
2021/11/26	0	0.00	4	26.95	26.95	-4	5,498	-0.07%
2021/11/25	0	0.00	4	27.15	27.35	-4	5,472	-0.07%
2021/11/24	0	0.00	8	27.16	27.20	-8	5,434	-0.15%
2021/11/23	3	27.45	1	27.20	27.20	2	5,415	0.04%
2021/11/22	3	27.03	0	0.00	27.15	3	5,351	0.06%
2021/11/19	3	27.72	0	0.00	27.55	3	5,286	0.06%
2021/11/18	10	27.90	0	0.00	27.95	10	5,265	0.19%
2021/11/17	1	27.65	0	0.00	27.50	1	5,192	0.02%
2021/11/16	1	27.90	2	28.00	27.90	-1	5,120	-0.02%
2021/11/15	5	27.74	6	27.71	28.15	-1	4,982	-0.02%
2021/11/12	5	27.65	29	27.71	27.85	-24	4,872	-0.49%
2021/11/11	50	26.96	34	26.93	26.85	16	4,670	0.34%
2021/11/10	10	25.90	12	26.78	27.50	-2	4,071	-0.05%
2021/11/05	0	0.00	2	24.70	24.70	-2	3,776	-0.05%
2021/11/04	2	24.85	0.5	24.93	24.80	1.5	3,782	0.04%
2021/11/02	14	25.30	8	24.90	24.85	6	3,829	0.16%
2021/11/01	6	25.52	2	25.70	25.70	4	3,792	0.11%
2021/10/29	9	25.42	5.5	25.54	25.70	3.5	3,727	0.09%
2021/10/28	0	0.00	1	24.50	25.00	-1	3,658	-0.03%
2021/10/27	8	24.30	0	24.45	24.30	8	3,585	0.22%
2021/10/26	2	24.50	0	0.00	24.65	2	3,595	0.06%
2021/10/25	0	0.00	0	24.30	24.25	0	3,590	0.00%
2021/10/22	0	0.00	0	24.40	24.30	0	3,599	0.00%
2021/10/21	0	0.00	0	24.75	24.50	0	3,647	0.00%
2021/10/20	0	0.00	48	24.60	24.75	-48	3,664	-1.31%
2021/10/19	9	24.57	2	24.70	24.70	7	3,761	0.19%
2021/10/15	0	0.00	20	24.40	24.40	-20	3,842	-0.52%
2021/10/14	0	0.00	1.1	24.10	24.10	-1.1	3,866	-0.03%
2021/10/12	8	24.07	3	24.30	24.30	5	3,954	0.13%
2021/10/08	0	0.00	0.1	24.55	24.40	-0.1	3,951	0.00%
2021/10/06	0	0.00	13	24.18	23.90	-13	3,910	-0.33%
2021/10/05	0	0.00	5	23.30	23.50	-5	3,837	-0.13%
2021/10/04	0	0.00	20	23.40	23.55	-20	3,821	-0.52%
2021/10/01	30	24.21	1	23.75	23.60	29	3,803	0.76%
2021/09/30	60	24.74	7.1	24.70	24.50	52.9	3,681	1.44%
2021/09/29	1	23.50	6	24.14	23.95	-5	3,412	-0.15%
2021/09/27	1	23.60	18	23.29	23.60	-17	3,301	-0.51%
2021/09/24	1	23.10	8.8	23.55	22.95	-7.8	3,294	-0.24%
2021/09/23	0	0.00	10.5	22.60	22.70	-10.5	3,336	-0.31%
2021/09/17	0	0.00	5	23.00	22.95	-5	3,374	-0.15%
2021/09/14	2	22.90	22	23.00	22.90	-20	3,432	-0.58%
2021/09/13	0.9	22.90	0	0.00	22.95	0.9	3,463	0.03%
2021/09/08	1	22.55	0	0.00	22.40	1	3,485	0.03%
2021/09/06	5	22.95	30	22.90	22.90	-25	3,548	-0.70%
2021/09/03	0	0.00	5	22.80	22.95	-5	3,557	-0.14%
2021/09/02	7	22.84	2	23.10	22.95	5	3,580	0.14%
2021/09/01	0	0.00	3	22.85	23.10	-3	3,597	-0.08%
2021/08/30	4	22.39	0	0.00	22.45	4	3,600	0.11%
2021/08/25	0	0.00	0.1	22.40	22.35	-0.1	3,691	0.00%
2021/08/23	5.6	22.56	0	0.00	22.60	5.6	3,746	0.15%
2021/08/18	0	0.00	7	21.24	21.50	-7	3,896	-0.18%
2021/08/16	1	21.85	30	21.80	21.60	-29	4,017	-0.72%
2021/08/11	0	0.00	8	22.45	22.50	-8	4,073	-0.20%
2021/08/10	0	0.00	0	22.30	22.30	0	4,113	0.00%
2021/08/06	10	22.45	30	22.47	22.45	-20	4,286	-0.47%
2021/08/05	0	0.00	2	22.65	22.60	-2	4,382	-0.05%
2021/08/04	5	22.80	1	22.90	22.95	4	4,576	0.09%
2021/08/03	10	22.79	3	22.73	23.10	7	4,682	0.15%
2021/08/02	0	0.00	20	22.40	22.50	-20	4,662	-0.43%
2021/07/28	0	0.00	24	22.69	22.90	-24	4,849	-0.49%
2021/07/27	1	23.35	0	0.00	22.80	1	5,004	0.02%
2021/07/26	17	23.71	0	0.00	23.60	17	5,097	0.33%
2021/07/23	15	25.39	10	25.45	25.50	5	5,123	0.10%
2021/07/22	0	25.35	0	0.00	25.50	0	5,068	0.00%
2021/07/19	0	0.00	5	25.60	25.50	-5	5,214	-0.10%
2021/07/16	2	25.25	6	25.25	25.10	-4	5,547	-0.07%
2021/07/15	0	0.00	9	24.86	24.80	-9	5,604	-0.16%
2021/07/14	9	24.52	3	24.45	24.60	6	5,809	0.10%
2021/07/13	1	24.40	3	24.70	24.40	-2	6,122	-0.03%
2021/07/12	3	24.85	5.1	24.84	24.85	-2.1	6,186	-0.03%
2021/07/09	5	25.17	0	0.00	25.05	5	6,362	0.08%
2021/07/08	0	0.00	24	25.17	25.20	-24	6,594	-0.36%
2021/07/07	10	24.95	1.5	24.86	24.85	8.5	6,691	0.13%
2021/07/06	4	24.89	0	0.00	24.80	4	6,785	0.06%
2021/07/05	0	0.00	10	24.95	25.00	-10	6,803	-0.15%
2021/07/02	15	24.77	0	0.00	24.65	15	6,877	0.22%
2021/07/01	6	24.90	20	24.90	24.70	-14	6,919	-0.20%
2021/06/30	19	25.50	0	0.00	25.35	19	6,939	0.27%
2021/06/29	20	24.60	1	24.55	24.45	19	6,799	0.28%
2021/06/24	0	0.00	0.7	24.37	24.50	-0.7	6,914	-0.01%
2021/06/23	1	24.55	0	0.00	24.65	1	6,964	0.01%
2021/06/22	1	24.20	0	0.00	24.20	1	6,981	0.01%
2021/06/21	10	24.03	0.1	24.60	24.10	9.9	7,015	0.14%
2021/06/16	0	0.00	8	24.75	24.65	-8	7,310	-0.11%
2021/06/15	10	24.55	0	0.00	24.55	10	7,465	0.13%
2021/06/11	2	24.95	0	0.00	24.90	2	7,631	0.03%
2021/06/09	0	0.00	37	25.20	25.20	-37	7,735	-0.48%
2021/06/08	5	25.45	10	25.55	25.35	-5	7,753	-0.06%
2021/06/07	0	0.00	1	25.10	25.10	-1	7,759	-0.01%
2021/06/04	0.1	25.20	0	25.30	25.25	0.1	7,794	0.00%
2021/06/03	20	25.63	0	0.00	25.55	20	7,830	0.26%
2021/06/02	0	25.35	0	0.00	25.40	0	7,908	0.00%
2021/05/31	0	0.00	11	25.55	25.55	-11	7,991	-0.14%
2021/05/28	0	0.00	0.5	25.00	25.10	-0.5	8,119	-0.01%
2021/05/26	21	25.62	0	0.00	25.45	21	8,224	0.26%
2021/05/25	2	24.10	2	24.50	25.00	0	8,171	0.00%
2021/05/24	7	24.15	0	0.00	24.05	7	8,156	0.09%
2021/05/21	3	23.40	0	0.00	23.90	3	8,260	0.04%
2021/05/18	0	0.00	2	22.45	22.90	-2	8,377	-0.02%
2021/05/17	1	20.90	19	21.06	20.90	-18	8,412	-0.21%
2021/05/14	5	23.50	3	22.90	23.10	2	8,383	0.02%
2021/05/13	2	22.00	0	0.00	23.05	2	8,312	0.02%
2021/05/12	2	23.68	86	23.53	23.75	-84	8,197	-1.02%
2021/05/11	5	26.20	1	26.65	26.00	4	8,023	0.05%
2021/05/07	13	26.88	0	0.00	27.10	13	7,942	0.16%
2021/05/06	5	26.90	0	0.00	27.20	5	7,918	0.06%
2021/05/05	0	0.00	5	28.00	27.75	-5	7,843	-0.06%
2021/05/04	10	25.70	0	0.00	25.90	10	7,712	0.13%
2021/05/03	0	0.00	24	28.50	27.50	-24	7,580	-0.32%
2021/04/29	0	0.00	4	28.78	28.55	-4	7,462	-0.05%
2021/04/28	5	28.70	1	28.55	28.55	4	7,385	0.05%
2021/04/27	1	28.50	2	28.45	28.80	-1	7,415	-0.01%
2021/04/26	3	28.28	12	28.43	28.45	-9	7,347	-0.12%
2021/04/23	7	28.70	3	28.07	28.50	4	7,331	0.05%
2021/04/22	8	29.47	4	28.74	28.35	4	7,311	0.05%
2021/04/21	7	28.69	5	28.40	28.60	2	6,907	0.03%
2021/04/20	1	28.30	0	0.00	28.45	1	6,811	0.01%
2021/04/19	15	28.64	0	0.00	29.35	15	6,638	0.23%
2021/04/16	45	27.63	0	0.00	27.65	45	6,350	0.71%
2021/04/15	14	27.70	12	27.61	27.60	2	6,293	0.03%
2021/04/14	20	27.37	11	27.66	28.10	9	6,125	0.15%
2021/04/13	10	27.53	8	27.58	26.80	2	5,942	0.03%
2021/04/12	7	27.07	2	27.00	27.25	5	5,845	0.09%
2021/04/08	11	27.00	3	27.03	27.05	8	5,829	0.14%
2021/04/07	1	25.95	2	26.40	26.35	-1	5,824	-0.02%
2021/04/06	5	26.46	0	0.00	26.35	5	5,799	0.09%
2021/04/01	5	26.90	2	26.85	26.80	3	5,739	0.05%
2021/03/31	0	0.00	3	26.90	27.05	-3	5,723	-0.05%
2021/03/30	1	26.85	2	27.00	26.75	-1	5,686	-0.02%
2021/03/29	2	26.55	2	26.80	26.50	0	5,649	0.00%
2021/03/26	3	26.55	0	0.00	26.35	3	5,630	0.05%
2021/03/25	4	26.55	0	0.00	26.55	4	5,609	0.07%
2021/03/24	5	27.25	0	0.00	26.90	5	5,582	0.09%
2021/03/23	24	26.99	2	27.50	27.60	22	5,543	0.40%
2021/03/22	0	0.00	16	27.33	27.40	-16	5,485	-0.29%
2021/03/19	4	26.70	51	27.04	27.05	-47	5,397	-0.87%
2021/03/18	11	26.52	4	26.80	26.85	7	5,339	0.13%
2021/03/17	8	26.49	5	26.29	26.60	3	5,289	0.06%
2021/03/16	15	25.70	7	25.57	25.65	8	5,183	0.15%
2021/03/12	0	0.00	3	24.80	24.75	-3	5,285	-0.06%
2021/03/11	1	25.00	0	0.00	24.95	1	5,370	0.02%
2021/03/10	1	25.25	0	0.00	24.90	1	5,527	0.02%
2021/03/09	15	25.15	9	25.45	25.25	6	5,733	0.10%
2021/03/08	0	0.00	3	25.60	25.35	-3	5,782	-0.05%
2021/03/04	2	25.30	0	0.00	25.10	2	5,717	0.03%
2021/03/03	4	25.25	12	25.30	25.35	-8	5,635	-0.14%
2021/02/26	2	24.35	0	0.00	24.60	2	5,463	0.04%
2021/02/24	3	24.95	1	25.00	24.55	2	5,530	0.04%
2021/02/22	1	24.05	0	0.00	24.20	1	5,643	0.02%
2021/02/18	0	0.00	2	23.35	23.30	-2	5,645	-0.04%
2021/02/05	0	0.00	5	22.35	22.45	-5	5,582	-0.09%
2021/02/04	5	21.75	0	0.00	21.75	5	5,561	0.09%
2021/02/01	10	21.15	0	21.00	21.15	10	6,083	0.16%
2021/01/29	20	21.10	121	21.02	20.90	-101	6,110	-1.65%	大賣/鉅額交易
2021/01/28	0.6	21.30	9	21.47	21.35	-8.4	6,116	-0.14%
2021/01/26	0	0.00	6	21.76	21.95	-6	6,277	-0.10%
2021/01/20	0	0.00	61	21.90	21.60	-61	6,791	-0.90%
2021/01/19	0.3	22.55	0	0.00	22.65	0.3	6,783	0.00%
2021/01/18	0	0.00	11	21.84	23.05	-11	6,868	-0.16%
2021/01/15	1	22.50	159	22.82	22.25	-158	6,909	-2.29%	大賣/鉅額交易
2021/01/14	1	23.55	1	23.55	23.55	0	6,972	0.00%
2021/01/13	0	0.00	20	23.55	23.55	-20	7,068	-0.28%
2021/01/12	4	23.75	1	23.65	23.60	3	7,374	0.04%
2021/01/11	2	24.58	4.3	24.10	24.10	-2.3	7,660	-0.03%
2021/01/08	0	0.00	4	24.55	24.55	-4	7,851	-0.05%
2021/01/07	0	0.00	5	24.00	24.15	-5	7,955	-0.06%
2021/01/06	10	23.90	0	0.00	23.85	10	8,022	0.12%
2021/01/04	2	24.70	2	25.00	24.70	0	8,110	0.00%
2020/12/31	0	0.00	2	24.40	25.00	-2	8,226	-0.02%
2020/12/30	7	24.79	0	0.00	24.80	7	8,398	0.08%
2020/12/28	2	24.20	0	0.00	24.20	2	8,598	0.02%
2020/12/23	0.3	24.10	0	0.00	24.20	0.3	9,006	0.00%
2020/12/22	2	24.40	5	24.00	24.00	-3	9,079	-0.03%
2020/12/18	16	24.07	1	23.95	24.00	15	9,832	0.15%
2020/12/17	2	24.23	2	24.35	24.25	0	10,081	0.00%
2020/12/16	0	0.00	4	24.68	24.70	-4	10,474	-0.04%
2020/12/14	1	23.90	1	24.05	24.10	0	10,971	0.00%
2020/12/11	34.5	24.31	0	0.00	24.30	34.5	11,362	0.30%
2020/12/09	0	0.00	0.6	24.25	24.40	-0.6	11,951	0.00%
2020/12/08	1	24.70	40	25.40	24.90	-39	12,012	-0.32%
2020/12/07	50	25.13	40	25.48	25.40	10	12,261	0.08%
2020/12/04	51	24.69	31	25.35	24.80	20	12,522	0.16%
2020/12/03	61.1	25.04	25	25.35	25.05	36.1	12,568	0.29%
2020/12/02	0	0.00	4	26.20	26.25	-4	12,499	-0.03%
2020/12/01	22	26.91	0	0.00	26.90	22	12,555	0.18%
2020/11/30	10	27.05	0	0.00	27.05	10	12,767	0.08%
2020/11/26	10	26.85	0	0.00	26.75	10	13,702	0.07%
2020/11/25	2	27.00	0.5	27.00	27.00	1.5	14,046	0.01%
2020/11/24	0	0.00	6	26.88	27.00	-6	14,387	-0.04%
2020/11/23	5	26.65	3	26.85	27.10	2	14,594	0.01%
2020/11/20	20.4	26.16	3.3	26.48	26.25	17.2	14,751	0.12%
2020/11/19	28	26.66	6	26.71	26.50	22	15,180	0.14%
2020/11/18	16	27.51	2	27.45	27.50	14	15,443	0.09%
2020/11/17	0	0.00	1	28.45	28.15	-1	15,629	-0.01%
2020/11/13	0	0.00	2	28.25	28.30	-2	16,391	-0.01%
2020/11/12	3	27.75	45	27.70	27.75	-42	16,410	-0.26%
2020/11/11	4	28.55	5	28.74	28.55	-1	16,363	-0.01%
2020/11/10	3	27.95	4	28.30	28.30	-1	16,389	-0.01%
2020/11/09	1	27.95	12.8	27.82	28.00	-11.8	16,128	-0.07%
2020/11/06	0	0.00	2	26.63	26.75	-2	15,991	-0.01%
2020/11/05	20	26.40	0	0.00	26.40	20	16,039	0.12%
2020/11/04	20	26.65	0	0.00	26.70	20	16,086	0.12%
2020/11/03	0	0.00	6.3	26.71	26.70	-6.3	16,072	-0.04%
2020/11/02	0	0.00	0.3	26.15	26.15	-0.3	16,141	0.00%
2020/10/30	25	26.49	8.1	26.45	26.20	16.9	16,296	0.10%
2020/10/28	88	26.89	18.7	26.42	26.05	69.3	16,335	0.42%
2020/10/27	1.5	25.38	0	0.00	25.35	1.5	16,284	0.01%
2020/10/26	0.4	25.80	0	0.00	25.85	0.4	16,287	0.00%
2020/10/23	0	0.00	98	25.75	25.80	-98	16,367	-0.60%
2020/10/22	51	25.91	1	25.90	25.90	50	16,452	0.30%
2020/10/21	4.1	25.52	0	25.30	25.30	4.1	16,563	0.02%
2020/10/20	52	25.57	4.2	25.31	25.20	47.8	16,809	0.28%
2020/10/19	96.4	24.79	179	24.23	23.80	-82.6	16,856	-0.49%	大賣/
2020/10/16	255.1	25.95	153	26.29	25.95	102.1	17,312	0.59%	大買/大賣/鉅額交易
2020/10/06	158	22.90	43	23.04	22.85	115	17,231	0.67%	大買/鉅額交易
2020/10/05	30	23.07	9	23.02	23.30	21	17,214	0.12%
2020/09/30	25	23.62	1	23.55	23.45	24	17,252	0.14%
2020/09/29	5	23.96	0	0.00	23.70	5	17,522	0.03%
2020/09/28	0	0.00	50	23.50	23.60	-50	17,644	-0.28%
2020/09/25	52	23.26	33	23.54	23.00	19	17,685	0.11%
2020/09/24	14	23.70	7	23.89	23.65	7	17,878	0.04%
2020/09/23	22	23.99	6.4	24.50	23.90	15.6	17,957	0.09%
2020/09/22	27	23.55	14	24.13	24.50	13	17,864	0.07%
2020/09/21	23	24.08	19	23.98	24.15	4	17,842	0.02%
2020/09/18	0	0.00	10	23.70	24.10	-10	17,970	-0.06%
2020/09/17	0	0.00	122	23.79	23.75	-122	17,881	-0.68%	大賣/鉅額交易
2020/09/16	30	24.05	11	24.18	23.85	19	17,926	0.11%
2020/09/15	50	23.13	33	23.71	24.05	17	17,925	0.09%
2020/09/14	52	23.83	44	23.90	23.75	8	17,371	0.05%
2020/09/11	3	24.52	122	24.37	23.90	-119	17,187	-0.69%	大賣/鉅額交易
2020/09/10	118	24.44	67	23.92	23.95	51	16,780	0.30%	大買/
2020/09/09	7	24.43	32	24.27	24.50	-25	16,532	-0.15%
2020/09/08	25	23.32	17	23.96	24.80	8	16,267	0.05%
2020/09/07	5	24.08	76.1	24.28	23.95	-71.1	15,902	-0.45%
2020/09/04	57	21.86	70	22.11	22.60	-13	15,489	-0.08%
2020/09/03	64	22.02	19	21.97	22.20	45	15,321	0.29%
2020/09/02	124	21.92	29.1	21.90	21.80	94.9	15,273	0.62%	大買/
2020/09/01	23	21.32	10	21.18	21.25	13	15,019	0.09%
2020/08/31	5	21.00	18	21.21	21.65	-13	14,683	-0.09%
2020/08/28	1	20.85	73	21.22	21.00	-72	14,607	-0.49%
2020/08/27	45	21.24	151	21.30	21.20	-106	14,438	-0.73%	大賣/鉅額交易
2020/08/26	23	21.20	11	21.36	21.50	12	14,294	0.08%
2020/08/25	7	21.41	14	21.59	21.40	-7	14,099	-0.05%
2020/08/24	401	21.27	63	21.35	21.00	338	13,766	2.46%	大買/鉅額交易
2020/08/21	91.3	20.37	12	20.14	20.10	79.3	13,275	0.60%
2020/08/20	13.8	19.43	48	19.74	19.55	-34.3	13,202	-0.26%
2020/08/19	11	20.28	68	20.67	20.10	-57	12,890	-0.44%
2020/08/18	10	20.20	6	20.09	20.30	4	12,647	0.03%
2020/08/17	14.2	20.12	186.1	19.99	20.10	-171.9	12,426	-1.38%	大賣/鉅額交易
2020/08/14	3	19.15	11	19.09	19.10	-8	11,894	-0.07%
2020/08/13	9.8	17.86	0	0.00	18.10	9.8	11,493	0.09%
2020/08/12	9	17.90	224	18.08	18.15	-215	11,350	-1.89%	大賣/鉅額交易
2020/08/11	13	16.30	0	0.00	16.50	13	10,722	0.12%
2020/08/10	10	16.40	0	0.00	16.25	10	10,688	0.09%
2020/08/07	2	16.20	0	0.00	16.15	2	10,684	0.02%
2020/08/06	27	16.28	0	0.00	16.25	27	10,673	0.25%
2020/08/05	25	16.54	0	0.00	16.45	25	10,676	0.23%
2020/08/04	24	16.62	0	0.00	16.60	24	10,987	0.22%
2020/08/03	1	16.50	0	0.00	16.50	1	11,159	0.01%
2020/07/31	190	16.81	0	0.00	16.75	190	11,663	1.63%	大買/鉅額交易
2020/07/29	2	17.25	0	0.00	17.25	2	11,940	0.02%
2020/07/28	21	16.39	51	16.62	16.15	-30	11,949	-0.25%
2020/07/27	0	0.00	5	17.20	17.10	-5	11,970	-0.04%
2020/07/24	20	17.13	2	17.28	17.10	18	12,353	0.15%
2020/07/23	10	17.53	0	0.00	17.50	10	12,567	0.08%
2020/07/22	0	0.00	2	17.60	17.70	-2	12,316	-0.02%
2020/07/21	11	17.65	0	0.00	17.65	11	12,292	0.09%
2020/07/17	12	17.95	2	17.93	17.60	10	12,029	0.08%
2020/07/16	6	18.23	0	0.00	18.25	6	11,776	0.05%
2020/07/15	1	18.60	86	18.14	18.00	-85	11,463	-0.74%
2020/07/14	16	18.04	12	17.85	17.95	4	11,294	0.04%
2020/07/13	10	17.25	132	17.23	17.15	-122	10,618	-1.15%	大賣/鉅額交易
2020/07/10	1	16.65	3	16.55	16.45	-2	10,597	-0.02%
2020/07/09	0	0.00	2	17.00	16.95	-2	10,601	-0.02%
2020/07/08	33	16.86	5	17.08	16.95	28	10,515	0.27%
2020/07/07	2	16.10	40	16.41	16.15	-38	10,427	-0.36%
2020/07/06	2	16.65	235	16.63	16.65	-233	10,304	-2.26%	大賣/鉅額交易
2020/07/03	204	16.39	140	16.37	16.50	64	10,163	0.63%	大買/大賣/
2020/07/02	1	15.65	71	15.60	15.80	-70	9,814	-0.71%
2020/07/01	50	14.97	1	15.20	15.15	49	9,659	0.51%
2020/06/30	393	15.09	5	14.91	15.10	388	9,573	4.05%	大買/鉅額交易
2020/06/29	10	14.40	7	14.52	15.10	3	9,406	0.03%
2020/06/23	10	14.70	0.3	14.50	14.60	9.7	9,336	0.10%
2020/06/22	76	14.54	15	14.54	14.45	61	9,254	0.66%
2020/06/18	25	14.17	28	14.13	14.05	-3	9,131	-0.03%
2020/06/17	0	0.00	1	14.00	14.00	-1	9,091	-0.01%
2020/06/16	0	0.00	31	14.02	14.00	-31	9,220	-0.34%
2020/06/15	1	13.90	0	0.00	13.85	1	9,454	0.01%
2020/06/12	10	13.80	0	0.00	13.90	10	9,693	0.10%
2020/06/11	0	0.00	108	14.46	14.05	-108	9,807	-1.10%	大賣/鉅額交易
2020/06/10	10	14.50	0	0.00	14.55	10	9,790	0.10%
2020/06/09	101	14.61	18	14.60	14.50	83	10,050	0.83%	大買/
2020/06/08	10	14.25	0	0.00	14.30	10	10,122	0.10%
2020/06/05	0	0.00	1	14.25	14.20	-1	10,049	-0.01%
2020/06/04	11	14.21	0	0.00	14.25	11	10,142	0.11%
2020/06/03	0	0.00	2	14.20	14.25	-2	10,064	-0.02%
2020/06/02	33	14.17	1	14.20	14.15	32	10,069	0.32%
2020/06/01	4	14.30	1	14.20	14.25	3	10,069	0.03%
2020/05/28	11	14.18	11	14.57	14.10	0	10,005	0.00%
2020/05/27	4	14.64	67	14.54	14.60	-63	10,005	-0.63%
2020/05/26	1	14.20	230	14.10	14.30	-229	9,804	-2.34%	大賣/鉅額交易
2020/05/25	0	0.00	414	14.02	13.90	-414	9,762	-4.24%	大賣/鉅額交易
2020/05/22	0	0.00	251	13.95	13.90	-251	9,806	-2.56%	大賣/鉅額交易
2020/05/21	60	14.19	10	14.28	14.15	50	9,933	0.50%
2020/05/20	20	14.15	1	14.15	14.20	19	9,915	0.19%
2020/05/19	503	14.25	3	14.30	14.25	500	9,884	5.06%	大買/鉅額交易
2020/05/18	2	14.10	10	14.05	14.05	-8	9,750	-0.08%
2020/05/14	0	0.00	15	13.90	13.65	-15	9,632	-0.16%
2020/05/13	0	0.00	10	14.00	13.95	-10	9,619	-0.10%
2020/05/12	0	0.00	12	13.98	13.90	-12	9,653	-0.12%
2020/05/11	162	14.18	1	14.15	13.85	161	9,602	1.68%	大買/鉅額交易
2020/05/08	358	13.98	1	14.00	14.05	357	9,376	3.81%	大買/鉅額交易
2020/05/07	32	14.08	1	14.50	13.85	31	9,221	0.34%
2020/05/06	5	13.91	1	14.00	13.85	4	8,778	0.05%
2020/05/05	0	0.00	1	14.10	14.15	-1	8,751	-0.01%
2020/05/04	2	13.60	0	0.00	13.80	2	8,855	0.02%
2020/04/30	2	13.75	4	13.73	13.80	-2	8,823	-0.02%
2020/04/29	11	13.68	33	13.40	13.75	-22	8,899	-0.25%
2020/04/28	29	12.94	37	12.83	13.00	-8	8,839	-0.09%
2020/04/27	3	12.25	0	0.00	12.20	3	9,086	0.03%
2020/04/24	3	12.00	0	0.00	11.90	3	9,515	0.03%
2020/04/22	1	11.40	6	11.34	11.65	-5	11,438	-0.04%
2020/04/21	0	0.00	5	11.80	11.35	-5	11,822	-0.04%
2020/04/20	23	11.90	5	11.95	11.90	18	11,971	0.15%
2020/04/17	10	12.35	0	0.00	12.05	10	11,968	0.08%
2020/04/16	0	0.00	1	12.25	12.40	-1	11,821	-0.01%
2020/04/10	100	12.50	0	0.00	12.35	100	11,623	0.86%
2020/04/09	25	11.61	10	11.70	11.70	15	11,512	0.13%
2020/04/08	0	0.00	19	11.26	11.50	-19	11,651	-0.16%
2020/04/07	1	11.05	0	0.00	11.00	1	11,742	0.01%
2020/04/01	0	0.00	5	10.90	11.00	-5	12,112	-0.04%
2020/03/31	7	11.05	5	11.10	11.05	2	12,192	0.02%
2020/03/30	0	10.85	5	10.95	10.90	-5	12,232	-0.04%
2020/03/27	0	0.00	3	11.00	10.85	-3	12,546	-0.02%
2020/03/26	12	10.70	12	10.80	10.70	0	12,493	0.00%
2020/03/25	0	0.00	3.6	10.53	10.75	-3.6	12,504	-0.03%
2020/03/20	3	10.20	1	10.05	10.15	2	12,611	0.02%
2020/03/19	1	9.67	0	0.00	9.67	1	12,638	0.01%
2020/03/18	2	10.30	0	0.00	10.10	2	12,521	0.02%
2020/03/17	4	9.83	4	10.10	9.91	0	12,333	0.00%
2020/03/16	20	10.98	0	0.00	10.25	20	12,509	0.16%
2020/03/13	10	10.23	26	10.33	10.85	-16	12,421	-0.13%
2020/03/12	10	11.10	0	0.00	11.05	10	12,218	0.08%
2020/03/10	0	0.00	2	12.23	12.45	-2	12,774	-0.02%
2020/03/06	10	13.00	0	0.00	13.10	10	12,663	0.08%
2020/03/03	0	0.00	10	13.40	13.40	-10	13,103	-0.08%
2020/03/02	0	0.00	1	13.15	13.10	-1	13,120	-0.01%
2020/02/27	1	12.85	5	12.95	12.95	-4	13,128	-0.03%
2020/02/26	0	0.00	12	13.30	13.25	-12	13,125	-0.09%
2020/02/25	20	13.18	55	13.27	13.45	-35	13,291	-0.26%
2020/02/24	47	13.47	0	0.00	13.45	47	13,280	0.35%
2020/02/21	11	13.84	0	0.00	13.80	11	13,272	0.08%
2020/02/20	0	0.00	100	14.00	14.00	-100	13,313	-0.75%
2020/02/19	1	13.90	11	14.00	14.05	-10	13,441	-0.07%
2020/02/18	1	13.90	0	0.00	13.90	1	13,657	0.01%
2020/02/17	4	14.00	0	0.00	13.95	4	14,172	0.03%
2020/02/14	0	0.00	1	14.25	14.10	-1	14,389	-0.01%
2020/02/12	3	14.15	0	0.00	14.15	3	14,922	0.02%
2020/02/11	31	14.22	22	14.25	14.10	9	15,250	0.06%
2020/02/10	15	13.95	0	0.00	14.00	15	15,604	0.10%
2020/02/07	0	0.00	10	14.15	14.15	-10	16,106	-0.06%
2020/02/06	22	14.51	26	14.51	14.60	-4	17,501	-0.02%
2020/02/05	1	14.40	10	14.40	14.40	-9	18,212	-0.05%
2020/02/04	11	13.93	20	14.01	14.05	-9	18,046	-0.05%
2020/02/03	1	13.95	11	13.95	13.95	-10	18,065	-0.06%
2020/01/31	297	14.88	253.2	14.75	14.70	43.8	17,834	0.25%	大買/大賣/
2020/01/30	16	14.45	272.9	14.62	14.35	-256.9	17,556	-1.46%	大賣/鉅額交易
2020/01/20	143	15.80	74	15.93	15.90	69	17,049	0.40%	大買/
2020/01/17	149	15.43	83	15.53	15.70	66	16,570	0.40%	大買/
2020/01/16	27	15.00	265	14.96	14.85	-238	15,752	-1.51%	大賣/鉅額交易
2020/01/15	2	14.60	56	14.33	14.60	-54	14,861	-0.36%
2020/01/14	6	14.30	74	14.19	14.20	-68	14,668	-0.46%
2020/01/13	4	13.80	51	13.71	13.80	-47	14,752	-0.32%
2020/01/10	2	13.73	1	13.80	13.70	1	15,972	0.01%
2020/01/09	20	13.70	50	13.62	13.60	-30	18,082	-0.17%
2020/01/08	0	0.00	5	13.60	13.60	-5	19,266	-0.03%
2020/01/07	19	13.72	83	13.67	13.75	-64	20,302	-0.32%
2020/01/06	7	13.80	160	13.80	13.70	-153	21,431	-0.71%	大賣/鉅額交易
2020/01/03	1	13.90	302	13.97	13.80	-301	22,241	-1.35%	大賣/鉅額交易
2020/01/02	324	14.37	1	14.00	14.00	323	22,262	1.45%	大買/鉅額交易
2019/12/31	4	14.58	230	14.55	14.40	-226	22,215	-1.02%	大賣/鉅額交易
2019/12/30	16	14.56	245	14.56	14.55	-229	22,179	-1.03%	大賣/鉅額交易
2019/12/27	0	0.00	1	14.10	14.15	-1	21,801	0.00%
2019/12/25	14	13.90	0	13.90	13.90	14	21,613	0.06%
2019/12/24	131	14.37	14.2	14.10	14.05	116.8	21,577	0.54%	大買/鉅額交易
2019/12/23	0	0.00	10	14.05	13.85	-10	21,276	-0.05%
2019/12/20	358	13.88	0	0.00	13.75	358	21,285	1.68%	大買/鉅額交易
2019/12/19	101	14.28	25	14.04	14.05	76	21,323	0.36%	大買/
2019/12/18	150	14.05	2.6	13.92	13.90	147.5	21,730	0.68%	大買/鉅額交易
2019/12/17	0	0.00	20	14.10	14.10	-20	21,845	-0.09%
2019/12/16	19	13.76	24	13.92	14.05	-5	21,733	-0.02%
2019/12/13	33	13.79	5	13.92	13.60	28	21,576	0.13%
2019/12/12	10	14.05	6	13.92	13.85	4	21,469	0.02%
2019/12/11	25	14.35	0	0.00	14.10	25	21,442	0.12%
2019/12/10	10	14.10	12	14.15	14.20	-2	21,077	-0.01%
2019/12/09	2	14.15	5	14.01	13.95	-3	21,044	-0.01%
2019/12/06	13	14.15	23	14.20	14.05	-10	21,014	-0.05%
2019/12/05	35	14.29	35	14.00	14.40	0	20,739	0.00%
2019/12/04	0	0.00	11	13.46	13.50	-11	20,235	-0.05%
2019/12/02	15	13.50	21	13.76	13.35	-6	20,133	-0.03%
2019/11/29	0	0.00	0.1	13.50	13.60	-0.1	19,971	0.00%
2019/11/28	93	13.49	12	13.73	13.55	81	19,869	0.41%
2019/11/27	12	13.54	0	0.00	13.60	12	19,634	0.06%
2019/11/26	10	13.90	1.4	13.60	13.50	8.6	19,571	0.04%
2019/11/25	10	13.60	28	13.65	13.75	-18	19,443	-0.09%
2019/11/22	2	13.55	72	13.55	13.50	-70	19,327	-0.36%
2019/11/21	10	13.80	6.1	13.82	13.75	3.9	19,105	0.02%
2019/11/20	19	14.07	20	14.29	13.95	-1	19,027	-0.01%
2019/11/19	2	14.25	2.1	14.15	14.15	-0.1	18,832	0.00%
2019/11/18	0	0.00	2	14.10	14.00	-2	18,742	-0.01%
2019/11/15	14	13.85	9	14.16	13.85	5	18,593	0.03%
2019/11/14	84	14.09	5	14.40	14.10	79	18,360	0.43%
2019/11/13	5	13.68	7	13.93	14.00	-2	17,812	-0.01%
2019/11/12	17	13.84	206	14.13	13.85	-189	17,569	-1.08%	大賣/鉅額交易
2019/11/11	203	13.75	6	13.77	13.95	197	17,290	1.14%	大買/鉅額交易
2019/11/08	33	14.09	71	14.29	14.00	-38	16,910	-0.22%
2019/11/07	11	14.79	7	14.76	14.60	4	16,541	0.02%
2019/11/06	280	14.66	5	14.70	14.50	275	16,043	1.71%	大買/鉅額交易
2019/11/05	333	15.32	42	15.60	15.20	291	15,456	1.88%	大買/鉅額交易
2019/11/04	23	15.17	36.4	15.15	15.30	-13.4	13,922	-0.10%
2019/11/01	53	13.94	11.4	13.72	13.95	41.7	13,072	0.32%
2019/10/31	0	0.00	10	13.55	13.75	-10	12,931	-0.08%
2019/10/30	15	13.30	10	13.45	13.30	5	12,767	0.04%
2019/10/29	10	13.20	1	13.50	13.20	9	12,713	0.07%
2019/10/28	10	13.20	96	13.34	13.45	-86	12,620	-0.68%
2019/10/25	0	0.00	40	13.36	13.30	-40	12,519	-0.32%
2019/10/24	10	13.20	0	0.00	13.40	10	12,471	0.08%
2019/10/23	30	13.17	11	13.01	13.00	19	12,368	0.15%
2019/10/22	0	0.00	20	13.55	13.35	-20	12,158	-0.16%
2019/10/21	10	13.95	28	13.96	13.95	-18	11,975	-0.15%
2019/10/18	12	13.45	43	13.20	13.65	-31	11,758	-0.26%
2019/10/17	123	13.40	164	13.28	13.10	-41	10,515	-0.39%	大買/大賣/
2019/10/16	40	12.60	39	12.68	13.00	1	8,378	0.01%
2019/10/15	39	12.01	55	11.98	12.15	-16	7,187	-0.22%
2019/10/14	133	11.18	28	11.39	11.70	105	6,130	1.71%	大買/鉅額交易
2019/10/09	21	10.39	114	10.38	10.65	-93	4,929	-1.89%	大賣/
2019/10/08	0	0.00	1	9.70	9.72	-1	4,042	-0.02%
2019/10/07	5	9.63	0	0.00	9.58	5	3,899	0.13%
2019/10/04	0	0.00	1	9.52	9.46	-1	3,737	-0.03%
2019/10/03	1	9.13	0	0.00	9.27	1	3,594	0.03%
2019/10/02	10	9.13	0	0.00	9.15	10	3,547	0.28%
2019/10/01	0	0.00	2	9.10	9.13	-2	3,551	-0.06%
2019/09/24	0	0.00	46	9.47	9.43	-46	3,554	-1.29%
2019/09/23	2	9.77	92	9.71	9.57	-90	3,451	-2.61%
2019/09/20	30	9.30	75	9.30	9.30	-45	2,899	-1.55%
2019/09/19	20	8.48	5.6	8.48	8.46	14.4	2,729	0.53%
2019/09/16	12	8.50	10	8.57	8.57	2	2,796	0.07%
2019/09/11	1	8.48	0	0.00	8.39	1	2,752	0.04%
2019/09/10	60	8.39	0	0.00	8.44	60	2,736	2.19%
2019/07/31	0	0.00	0	8.32	8.33	0	3,791	0.00%
2019/07/25	2	8.60	0	0.00	8.61	2	3,685	0.05%
2019/07/22	86	8.70	20	8.70	8.70	66	3,549	1.86%
2019/07/18	0	0.00	0	8.57	8.55	0	3,410	0.00%
2019/07/15	0	0.00	0.5	8.58	8.59	-0.5	3,295	-0.02%
2019/07/12	0	0.00	4	8.55	8.54	-4	3,244	-0.12%
2019/07/11	0	0.00	1	8.54	8.53	-1	3,241	-0.03%
2019/07/10	0	0.00	1	8.59	8.56	-1	3,212	-0.03%
2019/07/04	10	8.50	0	0.00	8.50	10	3,120	0.32%
2019/07/03	10	8.56	0	0.00	8.53	10	3,037	0.33%
2019/07/01	10	8.64	32	8.59	8.57	-22	2,997	-0.73%
2019/06/26	1	8.46	0	0.00	8.47	1	2,821	0.04%
2019/06/21	21	8.51	0.1	8.47	8.49	20.9	2,776	0.75%
2019/06/20	1	8.52	0	0.00	8.53	1	2,701	0.04%
2019/06/19	15	8.52	0	0.00	8.54	15	2,672	0.56%
2019/06/18	0	0.00	3	8.48	8.54	-3	2,630	-0.11%
2019/06/17	1	8.46	0	0.00	8.45	1	2,591	0.04%
2019/06/14	20	8.50	0	0.00	8.48	20	2,569	0.78%
2019/06/13	0	0.00	6	8.48	8.49	-6	2,543	-0.24%
2019/06/12	0	0.00	3	8.57	8.54	-3	2,519	-0.12%
2019/06/11	7	8.55	0	0.00	8.54	7	2,500	0.28%
2019/06/10	4	8.56	15	8.62	8.56	-11	2,474	-0.44%
2019/06/06	4	8.55	1	8.55	8.55	3	2,452	0.12%
2019/06/04	3	8.66	0	0.00	8.66	3	2,360	0.13%
2019/06/03	5	8.75	0	0.00	8.78	5	2,297	0.22%
2019/05/30	2	8.61	1	8.69	8.66	1	2,165	0.05%
2019/05/29	2	8.54	3	8.70	8.56	-1	2,097	-0.05%
2019/05/28	23	8.83	0	0.00	8.55	23	1,960	1.17%
2019/05/17	12	8.79	21	8.87	8.87	-9	1,506	-0.60%
2019/05/16	17	8.86	30	8.85	8.72	-13	1,367	-0.95%
2019/05/09	15	8.66	0	0.00	8.61	15	1,123	1.34%
2019/05/08	0	0.00	4	8.50	8.60	-4	950	-0.42%
2019/05/07	3	8.48	5	8.50	8.51	-2	932	-0.21%
2019/05/06	20	8.42	0	0.00	8.39	20	903	2.21%
2019/04/25	0	0.00	10	8.37	8.39	-10	908	-1.10%
2019/04/22	0	0.00	10	8.49	8.47	-10	871	-1.15%
2019/04/17	10	8.52	0	0.00	8.58	10	849	1.18%
2019/04/15	0	0.00	0	8.46	8.50	0	828	0.00%
2019/04/10	0	0.00	1.1	8.57	8.55	-1.1	795	-0.14%
2019/04/09	1	8.57	0	0.00	8.60	1	784	0.13%
2019/04/03	0	0.00	0.2	8.51	8.56	-0.2	782	-0.03%
2019/03/28	1	8.56	0	0.00	8.55	1	755	0.13%
2019/03/18	0	0.00	0.1	8.78	8.80	-0.1	719	-0.01%
2019/03/14	0	0.00	6	8.75	8.72	-6	748	-0.80%
2019/03/08	3	8.78	0	0.00	8.77	3	993	0.30%
2019/03/06	2	8.86	0	0.00	8.87	2	1,098	0.18%
2019/02/21	0	0.00	61	8.91	8.87	-61	1,105	-5.52%
2019/02/18	0	0.00	3	8.88	8.91	-3	1,106	-0.27%
2019/02/14	4	8.78	0	0.00	8.82	4	1,086	0.37%
2019/01/18	0.1	8.34	0	0.00	8.35	0.1	1,040	0.01%
2019/01/09	0	0.00	10	8.39	8.45	-10	1,125	-0.89%
2019/01/04	0	0.00	0	8.29	8.26	0	1,167	0.00%
2018/12/18	0.1	8.49	0	0.00	8.49	0.1	1,237	0.01%
2018/12/13	10	8.64	0	0.00	8.65	10	1,240	0.81%
2018/12/12	1	8.64	1	8.59	8.63	0	1,236	0.00%
2018/12/06	24	8.97	5	9.03	8.70	19	1,244	1.53%
2018/12/05	10	8.93	5	8.99	8.97	5	1,196	0.42%
2018/11/28	6	8.52	0	0.00	8.55	6	937	0.64%
2018/11/14	0	0.00	10.1	8.30	8.31	-10.1	977	-1.03%
2018/11/09	10	8.33	0	0.00	8.34	10	1,009	0.99%
2018/11/02	0	0.00	2	8.24	8.22	-2	1,122	-0.18%
2018/10/23	0	0.00	10	8.33	8.30	-10	1,516	-0.66%
2018/10/19	0	0.00	2	8.63	8.38	-2	2,127	-0.09%
2018/10/16	4	8.66	4	8.66	8.70	0	2,273	0.00%
2018/10/11	0	0.00	30	8.91	8.65	-30	2,226	-1.35%
2018/10/05	5	9.17	0	0.00	9.12	5	2,187	0.23%
2018/09/28	3	9.30	0	0.00	9.31	3	2,174	0.14%
2018/09/27	0	0.00	2	9.40	9.37	-2	2,175	-0.09%
2018/09/25	2	9.30	0	0.00	9.31	2	2,164	0.09%
2018/09/20	10	9.28	20	9.28	9.26	-10	2,150	-0.47%
2018/09/19	0	0.00	0	9.29	9.30	0	2,160	0.00%
2018/09/17	0	0.00	10	9.30	9.29	-10	2,173	-0.46%
2018/09/05	10	9.43	0	0.00	9.42	10	2,164	0.46%
2018/08/29	0	0.00	15	9.33	9.35	-15	2,169	-0.69%
2018/08/28	0	0.00	10	9.34	9.36	-10	2,187	-0.46%
2018/08/23	2	9.38	0	0.00	9.40	2	2,229	0.09%
2018/08/20	0	0.00	1	9.34	9.30	-1	2,241	-0.04%
2018/08/16	0	0.00	10	9.16	9.17	-10	2,242	-0.45%
2018/08/13	2	9.27	0	0.00	9.25	2	2,213	0.09%
2018/08/10	5	9.37	0	0.00	9.37	5	2,153	0.23%
2018/08/09	0	0.00	6.1	9.43	9.43	-6.1	2,144	-0.29%
2018/08/08	5	9.42	10	9.42	9.44	-5	2,184	-0.23%
2018/08/07	0	0.00	10	9.42	9.41	-10	2,170	-0.46%
2018/07/31	2	9.90	0	0.00	9.90	2	2,056	0.10%
2018/07/30	3	10.05	0	0.00	9.97	3	1,999	0.15%
2018/07/27	121	10.08	41	10.06	10.00	80	1,937	4.13%	大買/
2018/07/26	0	0.00	3	9.74	9.81	-3	1,493	-0.20%
2018/07/25	3	9.78	0	0.00	9.58	3	1,342	0.22%
2018/07/24	0	0.00	0	9.37	9.40	0	1,170	0.00%
2018/07/23	0	0.00	0	9.33	9.36	0	1,170	0.00%
2018/07/18	0	0.00	4	9.36	9.38	-4	1,229	-0.33%
2018/07/11	2	9.25	0	0.00	9.25	2	1,433	0.14%
2018/07/09	0	0.00	1	9.17	9.22	-1	1,458	-0.07%
2018/06/13	0	0.00	0.3	9.55	9.55	-0.3	1,793	-0.02%
2018/06/04	0	0.00	0	9.56	9.59	0	1,762	0.00%
2018/05/30	2	9.45	0	0.00	9.50	2	1,730	0.12%
2018/05/24	0	0.00	0	9.51	9.54	0	1,718	0.00%
2018/05/14	3	9.77	0	0.00	9.74	3	1,770	0.17%
2018/05/10	2	9.78	7	9.80	9.75	-5	1,776	-0.28%
2018/05/09	3	9.80	0	0.00	9.80	3	1,779	0.17%
2018/05/07	10	9.85	0	0.00	9.77	10	1,792	0.56%
2018/04/26	0	0.00	39	9.59	9.56	-39	1,737	-2.24%
2018/04/24	0	0.00	16	9.72	9.60	-16	1,790	-0.89%
2018/04/23	0	9.66	0	0.00	9.68	0	1,793	0.00%
2018/04/19	0	0.00	20	9.60	9.64	-20	1,914	-1.04%
2018/04/17	0	9.52	0	0.00	9.52	0	2,069	0.00%
2018/04/16	0	9.58	20	9.60	9.58	-20	2,049	-0.98%
2018/04/13	0	0.00	0.1	9.60	9.60	-0.1	2,245	0.00%
2018/04/10	20	9.71	0	0.00	9.75	20	2,279	0.88%
2018/04/09	0	9.44	0	0.00	9.49	0	2,155	0.00%
2018/04/02	0	9.41	0	0.00	9.43	0	2,398	0.00%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/30	0	9.40	5	9.40	9.40	-5	2,451	-0.20%
2018/03/28	0	9.33	0	0.00	9.33	0	2,467	0.00%
2018/03/26	0	9.28	0	0.00	9.27	0	2,449	0.00%
2018/03/23	0	9.32	0	0.00	9.32	0	2,429	0.00%
2018/03/22	20	9.43	0	0.00	9.42	20	2,406	0.83%
2018/03/21	5	9.34	0	0.00	9.32	5	2,360	0.21%
2018/03/19	0	9.40	0	0.00	9.41	0	2,359	0.00%
2018/03/16	0	9.40	0	0.00	9.42	0	2,356	0.00%
2018/03/12	0	0.00	17	9.55	9.55	-17	2,324	-0.73%
2018/02/23	0	0.00	0	9.37	9.39	0	2,400	0.00%
2018/02/12	20	9.04	0	0.00	9.15	20	2,387	0.84%
2018/02/06	5	9.05	0	0.00	8.98	5	2,349	0.21%
2018/02/01	41	9.62	0	0.00	9.53	41	2,299	1.78%
2018/01/31	8	9.60	0	0.00	9.61	8	2,289	0.35%
2018/01/30	0	0.00	20	9.67	9.70	-20	2,287	-0.87%
2018/01/24	0	0.00	2	9.92	9.93	-2	2,236	-0.09%
2018/01/23	0	0.00	5	9.97	9.95	-5	2,228	-0.22%
2018/01/18	5	10.10	8	10.05	10.05	-3	2,148	-0.14%
2018/01/17	8	10.09	0	0.00	10.10	8	2,111	0.38%
2018/01/16	12	10.20	32	10.07	10.20	-20	2,103	-0.95%
2018/01/15	40	10.21	0	0.00	10.05	40	2,047	1.95%
2018/01/12	10	9.97	21	10.10	10.25	-11	1,919	-0.57%
2018/01/11	3	9.99	36	9.98	9.95	-33	1,790	-1.84%
2018/01/10	65	10.00	2	10.00	9.97	63	1,721	3.66%
2018/01/09	2	10.15	50.1	10.03	9.96	-48.1	1,647	-2.92%
2018/01/08	30	9.79	28	9.77	9.74	2	1,446	0.14%
2018/01/05	40	9.61	30	9.59	9.64	10	1,393	0.72%
2018/01/04	0	0.00	50	9.45	9.47	-50	1,353	-3.69%
2018/01/03	18	9.49	0	0.00	9.50	18	1,329	1.35%
2018/01/02	12	9.75	8	9.66	9.63	4	1,279	0.31%