中電 (1611)-國泰-台南券商分點個股進出

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

中電

(1611)

可現股當沖

股價
16.30
漲跌
▼0.20
漲幅
-1.21%
成交量
460張
產業
上市電器電纜類股
214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

中電 (1611)籌碼相關－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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
2024/10/30	9	16.36	0	0.00	16.30	9	1,460	0.62%
2024/10/29	7	16.45	0.5	16.55	16.50	6.5	1,474	0.44%
2024/10/28	1	16.85	0	0.00	16.85	1	1,485	0.07%
2024/10/25	2	16.60	0	0.00	16.60	2	1,515	0.13%
2024/10/24	1	16.70	0	0.00	16.60	1	1,568	0.06%
2024/10/23	8.1	16.85	0	0.00	16.70	8.1	1,621	0.50%
2024/10/22	12	16.43	20	16.82	16.70	-8	1,731	-0.46%
2024/10/21	7	16.55	1	16.85	16.55	6	2,083	0.29%
2024/10/18	1	16.70	0	16.85	16.70	1	2,531	0.04%
2024/10/17	0	0.00	1	16.85	16.85	-1	3,006	-0.03%
2024/10/16	1.2	16.85	9	16.80	16.75	-7.8	3,257	-0.24%
2024/10/14	0	0.00	2	16.63	16.80	-2	3,302	-0.06%
2024/10/11	1.2	16.45	0	0.00	16.40	1.2	3,414	0.03%
2024/10/09	0.1	16.70	0	0.00	16.50	0.1	3,445	0.00%
2024/10/08	11	16.65	0	0.00	16.65	11	3,528	0.31%
2024/10/07	0	0.00	0	16.95	16.95	0	3,591	0.00%
2024/10/04	15	16.92	15	16.83	16.80	0	3,634	0.00%
2024/10/01	2.1	17.03	0	0.00	17.10	2.1	3,660	0.06%
2024/09/30	6	17.36	0	0.00	17.35	6	3,691	0.16%
2024/09/27	0	17.60	2	17.60	17.60	-2	3,721	-0.05%
2024/09/24	1	17.20	11	17.22	17.25	-10	3,937	-0.25%
2024/09/23	0.1	17.55	16	17.47	17.40	-15.9	4,172	-0.38%
2024/09/20	1.6	17.39	1	17.50	17.60	0.6	4,352	0.01%
2024/09/19	0	17.35	0	0.00	17.45	0	4,614	0.00%
2024/09/16	0	17.25	7	17.25	17.30	-7	5,240	-0.13%
2024/09/13	0	0.00	15	16.87	17.10	-15	5,432	-0.28%
2024/09/12	0	16.85	0	0.00	16.85	0	5,551	0.00%
2024/09/11	2.1	16.68	0	0.00	16.80	2.1	5,716	0.04%
2024/09/10	5	16.60	0	0.00	16.60	5	6,035	0.08%
2024/09/09	0.1	16.80	0	0.00	17.00	0.1	6,054	0.00%
2024/09/06	0.1	16.85	1.5	16.82	17.00	-1.4	6,058	-0.02%
2024/09/05	0	0.00	3	17.00	16.85	-3	6,071	-0.05%
2024/09/04	11.2	16.99	1	16.85	16.80	10.2	6,078	0.17%
2024/09/03	0.7	17.70	0.2	17.55	17.50	0.5	6,082	0.01%
2024/09/02	0	17.95	10	18.00	17.75	-10	6,093	-0.16%
2024/08/30	3	17.85	0	0.00	17.80	3	6,097	0.05%
2024/08/29	5	17.80	0	0.00	17.85	5	6,107	0.08%
2024/08/28	13	17.90	0	0.00	17.85	13	6,119	0.21%
2024/08/27	2	17.88	0	0.00	18.00	2	6,126	0.03%
2024/08/26	3	17.93	0	0.00	17.90	3	6,135	0.05%
2024/08/23	4	18.04	1	18.00	18.00	3	6,135	0.05%
2024/08/22	11	18.30	0	0.00	18.30	11	6,128	0.18%
2024/08/21	6.1	18.65	9	18.60	18.60	-2.9	6,173	-0.05%
2024/08/20	1.3	18.84	2	19.10	18.80	-0.8	6,152	-0.01%
2024/08/19	13.2	19.39	32.1	19.52	19.05	-18.9	6,129	-0.31%
2024/08/16	62.3	18.91	16	18.98	19.15	46.3	5,999	0.77%
2024/08/15	2	18.61	6.3	18.39	18.65	-4.3	5,788	-0.07%
2024/08/14	2	17.08	1	17.20	17.05	1	5,756	0.02%
2024/08/13	14	17.02	0	0.00	17.10	14	5,767	0.24%
2024/08/09	5	17.05	0	0.00	17.05	5	5,774	0.09%
2024/08/08	9.1	16.65	0	0.00	16.70	9.1	5,768	0.16%
2024/08/07	1	16.80	2	17.30	17.15	-1	5,778	-0.02%
2024/08/06	1.4	15.25	1	15.60	16.00	0.4	5,769	0.01%
2024/08/05	7.1	17.61	1	16.75	16.70	6.1	5,727	0.11%
2024/08/02	15	18.90	9	18.74	18.55	6	5,713	0.11%
2024/08/01	1	19.35	3	19.47	19.35	-2	5,743	-0.03%
2024/07/31	2	19.15	0	0.00	19.10	2	5,736	0.03%
2024/07/30	11	19.05	3	19.23	19.40	8	5,742	0.14%
2024/07/29	3	19.30	4	19.44	19.30	-1	5,713	-0.02%
2024/07/26	2	20.05	3	19.80	20.00	-1	5,659	-0.02%
2024/07/23	3.3	20.40	10	20.58	20.25	-6.7	5,612	-0.12%
2024/07/22	123	21.55	115.6	20.84	20.50	7.4	5,508	0.13%	大買/大賣/
2024/07/19	40.6	21.13	31.9	21.55	21.45	8.7	5,151	0.17%
2024/07/18	29.1	21.08	5	21.04	20.80	24.1	4,722	0.51%
2024/07/17	0	0.00	6.9	21.26	21.30	-6.9	4,274	-0.16%
2024/07/16	2	19.30	3.2	19.25	19.40	-1.2	4,076	-0.03%
2024/07/15	1	19.70	0	0.00	19.55	1	4,161	0.02%
2024/07/12	4	19.98	1.6	19.93	19.70	2.4	4,392	0.06%
2024/07/10	6	19.49	20	19.71	19.55	-14	4,399	-0.32%
2024/07/09	1.7	18.74	5	19.49	19.30	-3.3	4,400	-0.07%
2024/07/08	5.1	19.03	0	0.00	19.00	5.1	4,376	0.12%
2024/07/05	0.1	19.35	1	19.55	19.35	-0.9	4,340	-0.02%
2024/07/04	1	19.25	1	19.60	19.25	0	4,322	0.00%
2024/07/03	0	19.35	11	19.44	19.25	-11	4,301	-0.25%
2024/07/02	2	19.28	13	19.34	19.20	-11	4,283	-0.26%
2024/07/01	23.1	19.30	17	19.28	19.15	6.1	4,231	0.14%
2024/06/28	4.2	19.78	6.5	19.85	19.75	-2.3	4,156	-0.06%
2024/06/27	8.2	20.09	30	20.06	20.15	-21.8	4,061	-0.54%
2024/06/26	8	19.64	5.5	19.83	19.95	2.5	3,835	0.07%
2024/06/25	22	19.87	16.1	19.98	19.85	5.9	3,675	0.16%
2024/06/24	2.3	19.74	3.1	19.60	19.50	-0.8	3,441	-0.02%
2024/06/21	49.5	19.90	55.2	19.87	19.75	-5.7	3,447	-0.16%
2024/06/20	13.1	18.89	28.3	19.17	19.30	-15.2	2,981	-0.51%
2024/06/19	18.2	18.92	18.1	18.79	18.95	0.1	2,819	0.00%
2024/06/18	6	18.68	7.3	18.79	18.80	-1.3	2,701	-0.05%
2024/06/17	8.2	18.84	9	18.58	18.70	-0.9	2,538	-0.03%
2024/06/14	0	0.00	11	17.30	17.30	-11	2,218	-0.50%
2024/06/13	1	16.65	0	0.00	16.75	1	2,192	0.05%
2024/06/12	1.2	16.83	2	16.80	16.70	-0.8	2,186	-0.04%
2024/06/11	1	17.20	0	0.00	17.05	1	2,177	0.05%
2024/06/07	3.1	17.20	0	0.00	17.50	3.1	2,170	0.14%
2024/06/06	2	17.55	0	0.00	17.65	2	2,150	0.09%
2024/06/04	0.2	17.92	4	17.80	17.65	-3.8	2,134	-0.18%
2024/06/03	2.1	18.10	3.2	17.95	18.00	-1.1	2,133	-0.05%
2024/05/31	3.1	18.00	0	0.00	17.90	3.1	2,122	0.15%
2024/05/30	0.3	17.93	1	17.70	17.70	-0.7	2,110	-0.03%
2024/05/29	0.2	17.93	0	0.00	17.95	0.2	2,100	0.01%
2024/05/28	0.1	17.95	0	0.00	17.90	0.1	2,092	0.01%
2024/05/27	0.1	17.70	6	17.90	18.05	-5.9	2,092	-0.28%
2024/05/24	0.4	17.23	0	0.00	17.35	0.4	2,034	0.02%
2024/05/23	3.2	17.54	0	0.00	17.20	3.2	2,039	0.16%
2024/05/22	0.2	17.87	4	17.60	17.60	-3.8	2,019	-0.19%
2024/05/21	4.1	18.04	0	0.00	17.80	4.1	2,004	0.20%
2024/05/20	1.1	18.10	6	18.09	17.95	-4.9	1,987	-0.25%
2024/05/17	0	0.00	2	17.85	17.65	-2	1,922	-0.10%
2024/05/16	3	17.65	1	17.50	17.55	2	1,908	0.10%
2024/05/15	2	17.73	2.3	17.62	17.50	-0.3	1,894	-0.02%
2024/05/14	3	17.67	0	0.00	17.50	3	1,883	0.16%
2024/05/13	2	17.75	0	0.00	17.85	2	1,879	0.11%
2024/05/10	0	0.00	8	17.69	17.80	-8	1,860	-0.43%
2024/05/09	0	0.00	1	17.50	17.40	-1	1,837	-0.05%
2024/05/07	1	17.70	1	17.70	17.75	0	1,792	0.00%
2024/05/03	0.3	17.10	6	16.90	16.90	-5.7	1,727	-0.33%
2024/05/02	1	17.15	1	17.25	17.20	0	1,704	0.00%
2024/04/30	1	17.20	0	0.00	17.15	1	1,707	0.06%
2024/04/26	1	17.40	1	17.50	17.25	0	1,689	0.00%
2024/04/25	6	17.28	0	0.00	17.15	6	1,677	0.36%
2024/04/24	1	17.45	0	0.00	17.45	1	1,658	0.06%
2024/04/23	3	17.73	2	17.88	17.70	1	1,642	0.06%
2024/04/22	2.1	17.93	8	17.89	17.50	-5.9	1,624	-0.36%
2024/04/19	2	18.15	5.4	17.97	18.05	-3.4	1,591	-0.21%
2024/04/18	18.6	18.89	11	18.95	18.80	7.6	1,499	0.51%
2024/04/17	10	18.12	21	17.70	18.10	-11	1,244	-0.88%
2024/04/16	12	17.01	1	16.90	17.00	11	1,106	0.99%
2024/04/15	10.6	17.83	1	17.90	17.50	9.6	1,085	0.88%
2024/04/12	13	17.70	4	17.61	17.60	9	995	0.90%
2024/04/11	0	0.00	1	17.25	17.10	-1	951	-0.11%
2024/04/10	1	17.45	4	17.40	17.30	-3	949	-0.32%
2024/04/09	9.2	17.18	7	17.25	17.20	2.2	946	0.23%
2024/04/08	3	17.05	6	17.15	17.05	-3	927	-0.32%
2024/04/02	0.1	16.96	0	0.00	16.95	0.1	916	0.01%
2024/04/01	3	17.20	1	17.15	17.05	2	908	0.22%
2024/03/29	1.1	17.00	0	16.95	16.95	1.1	905	0.12%
2024/03/28	4	17.34	1	17.60	17.20	3	893	0.34%
2024/03/27	0.2	17.74	2	17.55	17.50	-1.8	870	-0.20%
2024/03/26	1	17.85	4	17.64	17.65	-3	832	-0.36%
2024/03/25	0	17.26	0	0.00	17.30	0	701	0.00%
2024/03/22	0	16.88	0	0.00	16.90	0	669	0.00%
2024/03/21	1	16.10	0	0.00	16.25	1	640	0.16%
2024/03/20	3	16.15	5	16.10	16.10	-2	643	-0.31%
2024/03/19	0	16.38	0	0.00	16.25	0	647	0.00%
2024/03/18	1.1	16.21	0	0.00	16.30	1.1	655	0.17%
2024/03/15	0.1	16.24	0	0.00	16.15	0.1	672	0.02%
2024/03/14	0	16.45	2	16.45	16.35	-2	680	-0.29%
2024/03/13	0.1	16.19	0	0.00	16.10	0.1	694	0.01%
2024/03/12	0.1	16.24	1	16.25	16.25	-0.9	803	-0.12%
2024/03/11	0.1	16.26	0	0.00	16.20	0.1	801	0.01%
2024/03/08	1.3	16.09	2	16.25	16.10	-0.7	805	-0.09%
2024/03/07	1	16.50	2	16.45	16.30	-1	806	-0.12%
2024/03/06	0	16.81	0.1	16.80	16.70	0	801	0.00%
2024/03/05	2.2	16.95	0.1	16.85	16.75	2.1	802	0.26%
2024/03/04	0	0.00	1	17.10	16.90	-1	799	-0.13%
2024/03/01	0	17.10	0	0.00	16.95	0	791	0.00%
2024/02/29	0.1	17.20	0	0.00	17.20	0.1	786	0.01%
2024/02/27	0.4	16.97	2	16.80	16.80	-1.6	777	-0.21%
2024/02/23	0.1	16.88	1	16.70	16.70	-0.9	762	-0.12%
2024/02/22	0.3	16.81	3	16.70	16.70	-2.7	764	-0.36%
2024/02/21	0	16.85	0	0.00	16.85	0	762	0.00%
2024/02/20	1.2	16.80	0	0.00	16.60	1.2	757	0.16%
2024/02/16	0.1	16.40	0	0.00	16.40	0.1	766	0.01%
2024/02/15	0.2	16.22	0	0.00	16.15	0.2	760	0.03%
2024/02/05	0.5	16.16	0	0.00	16.10	0.5	754	0.06%
2024/02/02	3.2	16.50	0	0.00	16.50	3.2	742	0.43%
2024/01/26	1	16.76	0	0.00	16.75	1	736	0.14%
2024/01/24	2	17.00	2	17.00	17.05	0	728	0.00%
2024/01/23	0	0.00	0.1	16.85	16.95	-0.1	722	-0.01%
2024/01/19	0.1	16.65	0	0.00	16.65	0.1	718	0.01%
2024/01/18	0	16.90	0.3	16.69	16.65	-0.3	712	-0.05%
2024/01/17	2.1	16.65	0	0.00	16.65	2.1	712	0.29%
2024/01/16	1	17.15	0.5	17.00	16.95	0.5	700	0.07%
2024/01/15	4	17.25	2	17.35	17.20	2	692	0.29%
2024/01/12	4	17.05	4	17.49	16.80	0	667	0.00%
2024/01/11	0	0.00	1	17.00	16.95	-1	639	-0.16%
2024/01/10	2.1	16.65	0	0.00	16.60	2.1	639	0.33%
2024/01/08	5	17.05	0	0.00	16.85	5	639	0.78%
2024/01/05	1	16.95	0	0.00	16.85	1	639	0.16%
2024/01/04	8.2	16.94	5	17.08	17.15	3.2	636	0.50%
2024/01/03	0	16.70	0	0.00	17.05	0	628	0.00%
2024/01/02	1	16.70	0	0.00	16.70	1	614	0.16%
2023/12/27	0.2	16.80	0	0.00	16.75	0.2	618	0.03%
2023/12/26	2	16.65	0	0.00	16.70	2	658	0.30%
2023/12/25	0	16.85	0	0.00	16.55	0	665	0.00%
2023/12/22	1	16.90	0	0.00	16.70	1	666	0.15%
2023/12/19	2	16.55	2	16.73	16.80	0	675	0.00%
2023/12/13	11	17.35	10	17.25	17.20	1	660	0.15%
2023/12/12	18	17.53	18.7	17.41	17.40	-0.7	661	-0.11%
2023/12/08	3	17.37	0	0.00	17.25	3	639	0.47%
2023/12/07	1	18.25	11	17.60	17.55	-10	619	-1.61%
2023/12/06	0.1	17.10	0	0.00	17.00	0.1	512	0.02%
2023/12/05	0	17.05	1	17.15	17.00	-1	518	-0.19%
2023/12/04	1	17.20	1	17.30	17.30	0	517	0.00%
2023/12/01	0	0.00	8	16.95	16.95	-8	517	-1.55%
2023/11/30	0	0.00	5	16.85	16.80	-5	507	-0.99%
2023/11/29	0	0.00	5	16.70	16.65	-5	502	-0.99%
2023/11/21	1	16.50	0	16.50	16.55	1	511	0.20%
2023/11/17	1	16.30	2	16.25	16.35	-1	516	-0.19%
2023/11/15	0	0.00	1	15.95	16.15	-1	525	-0.19%
2023/11/14	0	0.00	2	15.85	15.75	-2	514	-0.39%
2023/11/13	1	15.80	0	0.00	15.80	1	523	0.19%
2023/11/10	1	15.80	0	0.00	15.80	1	528	0.19%
2023/11/09	1	15.90	0	0.00	15.80	1	541	0.18%
2023/11/08	2.1	15.95	0	0.00	15.90	2.1	564	0.36%
2023/11/06	0	0.00	1	16.15	16.25	-1	593	-0.17%
2023/11/03	0	16.00	0	16.05	15.95	0	599	0.00%
2023/11/02	1	16.00	2	16.08	15.95	-1	611	-0.16%
2023/10/31	1.2	15.94	0	0.00	15.80	1.2	635	0.18%
2023/10/26	0.1	15.65	0	0.00	15.70	0.1	709	0.01%
2023/10/24	0.2	15.66	0	0.00	15.80	0.2	752	0.02%
2023/10/20	0	15.45	0	0.00	15.40	0	784	0.00%
2023/10/19	0	15.80	0	0.00	15.65	0	817	0.00%
2023/10/18	3	15.83	0	0.00	15.80	3	836	0.36%
2023/10/16	1	16.10	0	0.00	16.15	1	891	0.11%
2023/10/13	1	16.20	0	0.00	16.20	1	967	0.10%
2023/10/11	0.1	16.35	0	0.00	16.25	0.1	1,093	0.00%
2023/10/04	2	16.40	0	0.00	16.45	2	1,240	0.16%
2023/10/03	7.2	16.73	2	16.65	16.60	5.2	1,304	0.40%
2023/10/02	4	16.63	9	17.02	17.00	-5	1,415	-0.35%
2023/09/26	1	16.35	7	16.29	16.20	-6	2,257	-0.27%
2023/09/21	3	15.93	1	15.85	15.85	2	2,589	0.08%
2023/09/20	0	16.15	0	0.00	16.10	0	2,597	0.00%
2023/09/19	2	16.23	1	16.35	16.20	1	2,628	0.04%
2023/09/18	1.1	16.08	0	0.00	16.30	1.1	2,648	0.04%
2023/09/15	3	16.28	2	16.65	16.30	1	2,682	0.04%
2023/09/14	0	0.00	1	16.55	16.55	-1	2,745	-0.04%
2023/09/12	1	16.30	3	16.25	16.25	-2	3,053	-0.07%
2023/09/11	4	16.45	0	0.00	16.20	4	3,489	0.11%
2023/09/08	1	16.60	1	16.60	16.60	0	3,875	0.00%
2023/09/07	10	16.80	6	16.93	16.75	4	3,893	0.10%
2023/09/06	16	17.10	1	16.90	16.90	15	3,912	0.38%
2023/09/05	0	0.00	3	17.30	17.30	-3	3,920	-0.08%
2023/09/04	0	17.20	0	0.00	17.25	0	3,945	0.00%
2023/09/01	0.1	17.26	0	0.00	17.35	0.1	3,967	0.00%
2023/08/31	0.1	17.25	3	17.37	17.35	-2.9	3,992	-0.07%
2023/08/30	2	17.20	1	17.25	17.20	1	4,072	0.02%
2023/08/29	0	0.00	2	17.10	17.15	-2	4,123	-0.05%
2023/08/28	1	16.95	0	0.00	17.05	1	4,136	0.02%
2023/08/24	1	17.15	1	17.30	17.15	0	4,160	0.00%
2023/08/23	0	0.00	1	17.15	17.15	-1	4,182	-0.02%
2023/08/22	1	17.00	0	0.00	16.90	1	4,218	0.02%
2023/08/21	0	0.00	1	17.15	17.25	-1	4,233	-0.02%
2023/08/18	1	17.00	0	0.00	17.00	1	4,243	0.02%
2023/08/17	1	16.65	2.1	16.95	17.05	-1.1	4,251	-0.02%
2023/08/16	1	16.75	1	16.85	16.90	0	4,276	0.00%
2023/08/15	2	17.05	4	17.08	17.05	-2	4,326	-0.05%
2023/08/14	1.1	16.67	1	16.90	16.60	0.1	4,346	0.00%
2023/08/11	1	17.20	1	17.30	17.10	0	4,360	0.00%
2023/08/10	1.2	17.21	0	0.00	17.20	1.2	4,415	0.03%
2023/08/09	1	17.75	0	0.00	17.65	1	4,413	0.02%
2023/08/08	0	0.00	0.2	18.00	17.75	-0.2	4,433	0.00%
2023/08/07	0	17.85	0	0.00	18.00	0	4,477	0.00%
2023/08/04	0.2	17.80	0	0.00	17.80	0.2	4,519	0.00%
2023/08/02	1	18.05	0	0.00	18.00	1	4,622	0.02%
2023/07/31	0.2	18.00	0	0.00	18.05	0.2	4,697	0.00%
2023/07/26	1	17.81	1	17.90	17.80	0	4,829	0.00%
2023/07/25	1	18.00	1	18.10	18.10	0	4,856	0.00%
2023/07/24	1.2	17.70	0	0.00	17.80	1.2	4,878	0.02%
2023/07/21	40	18.15	0	0.00	18.15	40	4,943	0.81%
2023/07/20	0	0.00	2	18.40	18.30	-2	5,049	-0.04%
2023/07/19	2.2	18.34	1	18.35	18.20	1.2	5,197	0.02%
2023/07/18	10.5	18.94	8	19.06	18.50	2.4	6,287	0.04%
2023/07/17	4.1	19.17	3	19.40	19.25	1.1	6,421	0.02%
2023/07/14	1.2	19.31	5	19.38	19.10	-3.9	6,518	-0.06%
2023/07/13	3.1	19.05	10	19.22	19.00	-6.9	6,487	-0.11%
2023/07/12	1	19.20	0	0.00	19.15	1	6,505	0.02%
2023/07/11	4	19.39	1	19.50	19.20	3	6,508	0.05%
2023/07/10	3	19.57	7	19.65	19.50	-4	6,547	-0.06%
2023/07/07	6.2	19.65	9	19.67	19.55	-2.8	6,723	-0.04%
2023/07/06	35	20.54	32	20.68	20.35	3	6,629	0.05%
2023/07/05	38	20.38	24.1	20.23	21.00	13.9	6,362	0.22%
2023/07/04	6	19.12	8	19.27	19.15	-2	5,878	-0.03%
2023/07/03	14	19.59	14	19.41	19.60	0	5,875	0.00%
2023/06/29	1	18.35	2	18.20	18.25	-1	5,753	-0.02%
2023/06/28	4	18.26	5	18.16	18.15	-1	5,749	-0.02%
2023/06/27	11	18.43	21	18.38	18.20	-10	5,752	-0.17%
2023/06/26	0	0.00	1	18.50	18.40	-1	5,734	-0.02%
2023/06/21	10	18.78	0	18.60	18.60	10	5,739	0.17%
2023/06/20	2	18.83	2	18.85	18.50	0	5,748	0.00%
2023/06/19	8	18.58	2	18.55	18.40	6	5,744	0.10%
2023/06/16	31	19.78	139.2	19.95	19.30	-108.2	5,816	-1.86%	大賣/鉅額交易
2023/06/15	159.2	19.62	51	19.47	20.00	108.2	5,661	1.91%	大買/鉅額交易
2023/06/14	47	19.00	52	18.93	18.85	-5	5,452	-0.09%
2023/06/13	11	17.50	0	0.00	17.65	11	5,630	0.20%
2023/06/12	4	17.89	4	17.61	17.55	0	5,762	0.00%
2023/06/09	1	18.00	0.2	18.05	18.00	0.8	5,743	0.01%
2023/06/08	0	0.00	1	18.05	18.05	-1	5,733	-0.02%
2023/06/07	1	18.20	0	0.00	18.20	1	5,722	0.02%
2023/06/06	3.1	18.27	0.1	18.50	18.15	3	5,708	0.05%
2023/06/05	1.1	18.44	3	18.43	18.30	-1.9	5,686	-0.03%
2023/06/02	0	0.00	3	18.10	18.05	-3	5,617	-0.05%
2023/05/31	5	17.50	7	17.55	17.50	-2	5,577	-0.04%
2023/05/30	2.1	17.46	5	17.53	17.45	-2.9	5,570	-0.05%
2023/05/29	0	0.00	2	17.70	17.80	-2	5,556	-0.04%
2023/05/26	4.3	17.46	1	17.80	17.50	3.3	5,545	0.06%
2023/05/25	0.4	18.00	2	18.00	17.90	-1.6	5,509	-0.03%
2023/05/24	10	18.10	12	18.15	18.15	-2	5,494	-0.04%
2023/05/22	0	0.00	1	18.10	18.10	-1	5,495	-0.02%
2023/05/19	4	18.28	4	18.33	17.80	0	5,482	0.00%
2023/05/18	1	18.20	1	18.10	18.05	0	5,529	0.00%
2023/05/16	0	0.00	6	17.85	18.10	-6	5,507	-0.11%
2023/05/15	15	17.65	15	17.50	17.65	0	5,445	0.00%
2023/05/12	4.2	17.47	0	0.00	17.40	4.2	5,435	0.08%
2023/05/11	4.2	17.47	0	0.00	17.15	4.2	5,412	0.08%
2023/05/10	2	17.85	4	17.85	17.90	-2	5,360	-0.04%
2023/05/09	5	18.50	15.3	18.34	18.25	-10.3	5,312	-0.19%
2023/05/08	11	18.23	14	18.16	18.35	-3	5,202	-0.06%
2023/05/05	3	18.08	3	18.15	18.00	0	5,133	0.00%
2023/05/04	32	18.27	25	18.23	18.20	7	5,178	0.14%
2023/05/03	0	0.00	22	17.75	17.70	-22	5,109	-0.43%
2023/05/02	15	17.97	21	18.19	18.10	-6	5,092	-0.12%
2023/04/28	6	17.73	43	17.70	17.70	-37	5,023	-0.74%
2023/04/27	10	17.55	1	17.70	17.75	9	4,981	0.18%
2023/04/26	11	17.83	22	18.04	17.70	-11	4,941	-0.22%
2023/04/25	27	18.05	19	17.57	17.50	8	4,849	0.16%
2023/04/24	8	18.73	11	18.59	18.40	-3	4,724	-0.06%
2023/04/21	244.1	19.43	170.3	19.14	18.10	73.8	4,563	1.62%	大買/大賣/
2023/04/20	1	19.00	15	19.15	19.15	-14	3,432	-0.41%
2023/04/19	9	17.89	24.3	17.65	17.45	-15.3	3,221	-0.47%
2023/04/18	6.2	16.90	2	16.85	16.85	4.2	3,057	0.14%
2023/04/17	4	17.04	35.1	17.20	17.10	-31.1	3,029	-1.03%
2023/04/14	12	16.84	7	16.95	16.75	5	2,957	0.17%
2023/04/13	22	17.00	9.3	16.97	17.00	12.7	2,917	0.44%
2023/04/12	42	17.14	33.8	17.09	17.10	8.2	2,825	0.29%
2023/04/11	1	16.15	1	16.40	16.15	0	2,593	0.00%
2023/04/10	11	16.26	8	16.15	16.15	3	2,579	0.12%
2023/04/07	2.2	16.27	24	16.14	16.30	-21.8	2,561	-0.85%
2023/04/06	11.2	16.56	13	16.40	16.45	-1.8	2,517	-0.07%
2023/03/31	37	16.32	10	16.62	16.70	27	2,451	1.10%
2023/03/30	1	15.50	2	15.50	15.50	-1	2,254	-0.04%
2023/03/29	0	15.60	0	0.00	15.55	0	2,251	0.00%
2023/03/28	2.1	15.75	0	0.00	15.50	2.1	2,259	0.09%
2023/03/27	2	15.90	3	15.87	15.80	-1	2,245	-0.04%
2023/03/24	6	16.04	1.3	15.96	15.90	4.7	2,235	0.21%
2023/03/23	0	16.01	1	15.95	15.80	-1	2,211	-0.05%
2023/03/22	19	16.29	8	16.12	16.15	11	2,170	0.51%
2023/03/21	25	16.60	37	16.52	16.30	-12	2,105	-0.57%
2023/03/20	9	15.96	16	15.97	16.00	-7	1,946	-0.36%
2023/03/17	64	15.82	56	15.80	16.00	8	1,891	0.42%
2023/03/16	92	16.21	78	16.12	15.95	14	1,666	0.84%
2023/03/15	5	15.10	9	14.90	15.10	-4	1,102	-0.36%
2023/03/14	2	13.75	1	13.75	13.75	1	961	0.10%
2023/03/10	0	0.00	1	14.05	14.10	-1	980	-0.10%
2023/03/09	2	14.65	1	14.55	14.55	1	980	0.10%
2023/03/08	4	14.70	0	0.00	14.75	4	998	0.40%
2023/03/07	1	14.65	0	0.00	14.80	1	1,004	0.10%
2023/03/06	2	14.65	0	0.00	14.65	2	995	0.20%
2023/03/03	1	14.60	0	0.00	14.55	1	993	0.10%
2023/03/02	0	14.45	0	0.00	14.35	0	980	0.00%
2023/03/01	0	14.45	0	0.00	14.30	0	983	0.00%
2023/02/24	4	14.50	5	14.26	14.25	-1	988	-0.10%
2023/02/21	0	14.70	0	0.00	14.60	0	989	0.00%
2023/02/20	3	14.53	0	0.00	14.70	3	991	0.30%
2023/02/17	7	14.45	0	0.00	14.50	7	978	0.72%
2023/02/16	1	14.20	2	14.70	14.65	-1	968	-0.10%
2023/02/15	2	14.43	2	14.25	14.20	0	875	0.00%
2023/02/13	0.1	13.84	1	13.85	13.75	-0.9	845	-0.11%
2023/02/10	0.1	13.95	0	0.00	13.75	0.1	858	0.01%
2023/02/08	0	14.05	0	0.00	13.95	0	865	0.01%
2023/02/07	0.1	13.95	0	0.00	13.90	0.1	864	0.01%
2023/02/06	0	0.00	1	14.10	13.95	-1	870	-0.11%
2023/02/02	2	14.05	0	0.00	14.45	2	851	0.23%
2023/02/01	1	13.60	0	0.00	13.70	1	773	0.13%
2023/01/30	0	0.00	5	13.30	13.35	-5	759	-0.66%
2023/01/13	4	13.04	1	13.00	13.05	3	777	0.39%
2023/01/12	1	13.15	0	0.00	13.15	1	780	0.13%
2023/01/10	1	13.30	1	13.25	13.25	0	796	0.00%
2023/01/09	1	13.20	0.1	13.31	13.25	0.9	809	0.11%
2023/01/06	1	13.20	0	0.00	13.20	1	825	0.12%
2023/01/04	0.1	13.28	0	0.00	13.25	0.1	860	0.01%
2023/01/03	0	13.30	0	0.00	13.15	0	870	0.00%
2022/12/30	0	0.00	1	13.20	13.20	-1	875	-0.11%
2022/12/28	0	13.40	3	13.38	13.45	-3	878	-0.34%
2022/12/27	1	13.35	0	0.00	13.30	1	873	0.11%
2022/12/19	2	13.70	0	0.00	13.70	2	927	0.22%
2022/12/12	0.1	13.85	0	0.00	13.85	0.1	985	0.01%
2022/12/09	0.3	14.14	0	0.00	14.00	0.3	987	0.03%
2022/12/08	0	14.15	1	14.00	14.10	-1	992	-0.10%
2022/12/07	0.1	14.34	1	14.25	14.10	-0.9	997	-0.09%
2022/12/06	1	14.40	0	0.00	14.45	1	1,004	0.10%
2022/11/30	0	0.00	1	14.65	14.75	-1	1,003	-0.10%
2022/11/25	0	14.40	0	0.00	14.15	0	1,059	0.00%
2022/11/24	0	14.25	0	0.00	14.25	0	1,065	0.00%
2022/11/22	0	14.10	0	14.10	13.85	0	1,099	0.00%
2022/11/21	0	14.25	0	0.00	14.10	0	1,107	0.00%
2022/11/18	1	14.40	1	14.30	14.25	0	1,133	0.00%
2022/11/16	2.2	14.16	0	0.00	14.05	2.2	1,143	0.19%
2022/11/15	2	14.35	0	0.00	14.35	2	1,173	0.17%
2022/11/14	0	0.00	1	14.20	14.25	-1	1,184	-0.08%
2022/11/11	0	14.00	0	0.00	14.05	0	1,193	0.00%
2022/11/10	0	0.00	1.5	14.42	14.10	-1.5	1,226	-0.12%
2022/11/08	0.2	14.20	0.1	14.15	14.10	0.1	1,262	0.01%
2022/11/07	0.1	14.45	0	0.00	14.40	0.1	1,271	0.01%
2022/11/04	5	14.15	4	14.30	14.30	1	1,281	0.08%
2022/11/03	4	14.00	4.1	14.35	14.35	-0.1	1,292	0.00%
2022/10/31	0	13.95	0	0.00	13.85	0	1,385	0.00%
2022/10/28	0	0.00	2	13.80	13.70	-2	1,459	-0.14%
2022/10/27	0	0.00	0	14.10	14.10	0	1,580	0.00%
2022/10/26	0	0.00	0	13.80	13.85	0	1,622	0.00%
2022/10/21	0.1	13.90	0	13.70	13.65	0.1	1,700	0.01%
2022/10/17	0.1	14.30	0	0.00	14.15	0.1	1,836	0.01%
2022/10/14	2	14.50	0	0.00	14.40	2	1,896	0.11%
2022/10/12	0	0.00	4	14.40	14.50	-4	1,948	-0.21%
2022/10/05	0	15.52	0.1	15.50	15.35	-0.1	2,116	0.00%
2022/09/30	0	14.85	0	15.00	15.10	0	2,405	0.00%
2022/09/29	0.1	15.00	0.5	15.20	15.15	-0.4	2,497	-0.01%
2022/09/28	0	0.00	0.1	14.65	14.65	-0.1	2,567	0.00%
2022/09/26	0.2	15.50	0	0.00	15.05	0.2	2,815	0.01%
2022/09/22	1.1	15.86	1	15.90	16.45	0.1	3,108	0.00%
2022/09/21	1	15.91	2	16.15	15.95	-1	3,189	-0.03%
2022/09/19	3	15.87	1	15.85	15.85	2	3,661	0.06%
2022/09/16	0	16.30	0	0.00	16.15	0	3,819	0.00%
2022/09/15	0.1	16.45	0	0.00	16.35	0.1	3,922	0.00%
2022/09/14	0	16.25	0	0.00	16.30	0	4,057	0.00%
2022/09/13	1	16.50	1	16.40	16.50	0	4,180	0.00%
2022/09/12	4.1	16.44	1	16.45	16.60	3.1	4,501	0.07%
2022/09/08	0	16.30	0	0.00	16.30	0	4,776	0.00%
2022/09/07	2	15.78	1	15.90	16.00	1	5,504	0.02%
2022/09/06	4.1	16.06	1	16.00	16.10	3.1	5,890	0.05%
2022/09/05	1	16.80	0	0.00	16.40	1	6,351	0.02%
2022/09/02	4	16.76	1	17.00	16.90	3	6,641	0.05%
2022/09/01	6.1	16.92	5	17.01	16.90	1.1	7,226	0.01%
2022/08/31	1	17.30	10	17.30	17.30	-9	7,781	-0.12%
2022/08/30	1	17.25	0	0.00	17.25	1	7,903	0.01%
2022/08/29	2	17.18	0	0.00	17.20	2	7,898	0.03%
2022/08/26	0	17.90	0	0.00	17.75	0	7,886	0.00%
2022/08/25	4	17.83	0	0.00	17.75	4	7,895	0.05%
2022/08/24	1	17.70	4	17.56	17.55	-3	7,898	-0.04%
2022/08/23	0	17.75	4	17.65	17.65	-4	7,901	-0.05%
2022/08/22	30	18.00	30	17.85	17.85	0	7,906	0.00%
2022/08/19	3	17.85	4	17.84	17.80	-1	7,879	-0.01%
2022/08/17	3	18.00	0	0.00	18.00	3	7,894	0.04%
2022/08/16	2	17.70	3	17.75	17.75	-1	7,897	-0.01%
2022/08/15	8	17.52	8	17.65	17.65	0	7,911	0.00%
2022/08/12	2	17.63	2.1	17.65	17.70	-0.1	7,926	0.00%
2022/08/11	6.1	17.43	3	17.45	17.45	3.1	7,975	0.04%
2022/08/10	1	17.30	1	17.25	17.30	0	8,123	0.00%
2022/08/09	1	17.25	0	0.00	17.25	1	8,215	0.01%
2022/08/08	4	17.29	3	17.30	17.35	1	8,219	0.01%
2022/08/05	3	17.75	0	0.00	17.80	3	8,215	0.04%
2022/08/04	15.1	17.80	3	17.70	17.70	12.1	8,238	0.15%
2022/08/03	16	18.06	4	18.11	18.15	12	8,208	0.15%
2022/08/02	2	18.88	2	18.85	18.70	0	8,148	0.00%
2022/07/29	0	18.95	1	18.95	19.10	-1	8,307	-0.01%
2022/07/28	1	18.80	2	18.90	18.80	-1	8,858	-0.01%
2022/07/27	3	18.62	0	18.95	18.95	3	9,080	0.03%
2022/07/26	5	18.77	4.2	18.65	18.65	0.8	9,139	0.01%
2022/07/25	4.2	19.20	2	19.00	19.05	2.2	9,153	0.02%
2022/07/22	2	19.65	1	19.60	19.25	1	9,211	0.01%
2022/07/21	1	18.85	0	0.00	19.05	1	9,232	0.01%
2022/07/18	0	0.00	4	19.74	19.70	-4	9,542	-0.04%
2022/07/15	6	19.58	3	19.75	19.40	3	9,626	0.03%
2022/07/14	2	19.40	6	19.35	19.70	-4	9,988	-0.04%
2022/07/13	2	19.58	3	19.57	19.40	-1	9,974	-0.01%
2022/07/12	1	18.70	0	0.00	18.80	1	9,972	0.01%
2022/07/11	6	19.72	3	19.73	19.50	3	9,933	0.03%
2022/07/08	7	19.79	15	19.58	19.65	-8	9,933	-0.08%
2022/07/07	0	0.00	2	18.70	19.00	-2	9,847	-0.02%
2022/07/06	1	18.01	3	18.17	18.00	-2	9,833	-0.02%
2022/07/05	11	18.30	10	18.38	18.70	1	10,098	0.01%
2022/07/04	1	18.80	2	18.95	18.40	-1	9,991	-0.01%
2022/07/01	6	19.93	7	20.11	19.30	-1	9,907	-0.01%
2022/06/30	8	20.00	12	20.20	19.95	-4	9,779	-0.04%
2022/06/29	28	20.65	30	20.42	21.05	-2	9,683	-0.02%
2022/06/28	28	21.19	22	21.08	20.85	6	9,765	0.06%
2022/06/27	22	21.05	18	20.93	20.80	4	9,591	0.04%
2022/06/24	8	20.14	10	19.85	19.75	-2	9,329	-0.02%
2022/06/23	6	19.53	5	19.46	19.45	1	9,190	0.01%
2022/06/22	3	19.10	2	18.95	18.85	1	9,180	0.01%
2022/06/21	3	19.17	8	19.13	19.25	-5	9,252	-0.05%
2022/06/20	19	19.46	5	19.34	19.00	14	9,203	0.15%
2022/06/17	21	21.02	34	20.84	21.10	-13	9,117	-0.14%
2022/06/16	51	21.61	91.1	21.64	20.70	-40.1	8,925	-0.45%
2022/06/15	20	21.23	35.3	21.24	21.00	-15.3	8,256	-0.19%
2022/06/14	50	20.36	38.8	20.56	21.00	11.2	7,925	0.14%
2022/06/13	9	20.47	45	20.40	20.55	-36	7,524	-0.48%
2022/06/10	56	20.20	32.5	20.24	20.50	23.5	7,363	0.32%
2022/06/09	24.1	19.58	152.1	19.33	20.00	-127.9	6,874	-1.86%	大賣/鉅額交易
2022/06/08	13	18.64	40.5	18.49	18.35	-27.5	6,606	-0.42%
2022/06/07	3	18.05	0	0.00	18.00	3	6,520	0.05%
2022/06/06	0	0.00	0	18.15	18.00	0	6,546	0.00%
2022/06/02	16	18.13	1	18.10	18.15	15	6,599	0.23%
2022/06/01	1	18.65	17	18.46	18.35	-16	6,631	-0.24%
2022/05/31	17	18.29	0	0.00	18.25	17	6,668	0.26%
2022/05/30	0.1	18.40	20	18.50	18.45	-20	6,850	-0.29%
2022/05/27	0.1	18.25	1	18.15	18.20	-1	6,925	-0.01%
2022/05/26	0.1	18.20	1	18.15	18.10	-0.9	7,072	-0.01%
2022/05/25	1.2	18.19	1	18.20	18.20	0.2	7,074	0.00%
2022/05/24	19.1	18.70	22.1	18.46	18.10	-3	7,105	-0.04%
2022/05/23	19	18.62	20	18.68	18.50	-1	7,089	-0.01%
2022/05/20	6.1	18.86	21	18.87	18.50	-14.9	7,105	-0.21%
2022/05/19	22.1	18.53	20	18.59	18.70	2.1	7,098	0.03%
2022/05/18	186.1	19.03	14.1	19.22	18.85	172	7,089	2.43%	大買/鉅額交易
2022/05/17	1.1	18.35	2	18.43	18.50	-0.9	6,957	-0.01%
2022/05/16	12	18.13	10	17.85	17.80	2	6,871	0.03%
2022/05/13	2	17.90	54	17.95	17.90	-52	6,869	-0.76%
2022/05/12	10	18.20	0	0.00	17.65	10	6,891	0.15%
2022/05/11	10	18.30	1	18.35	18.25	9	6,870	0.13%
2022/05/10	0	18.55	2	18.33	18.60	-2	6,876	-0.03%
2022/05/09	38	18.45	0	0.00	18.35	38	6,864	0.55%
2022/05/06	12	19.20	25	19.07	18.95	-13	6,808	-0.19%
2022/05/05	101	20.02	197	20.09	19.75	-96	6,682	-1.44%	大買/大賣/
2022/05/04	59	19.14	65.6	19.50	19.35	-6.6	6,171	-0.11%
2022/05/03	33.6	18.55	44	18.70	18.65	-10.4	6,045	-0.17%
2022/04/29	1	18.75	0	0.00	18.35	1	6,081	0.02%
2022/04/28	20	18.86	18	18.98	18.40	2	6,269	0.03%
2022/04/27	16	18.37	2	18.58	18.50	14	6,761	0.21%
2022/04/26	8	18.59	32	18.91	19.15	-24	7,107	-0.34%
2022/04/25	11	18.27	7	18.12	18.10	4	6,837	0.06%
2022/04/22	17	19.24	2	19.25	19.20	15	6,815	0.22%
2022/04/21	22	19.64	9	19.66	19.65	13	6,813	0.19%
2022/04/20	43.3	19.61	30	19.62	19.70	13.3	6,742	0.20%
2022/04/19	6	18.53	1	18.70	18.50	5	6,384	0.08%
2022/04/15	0	19.00	4	18.88	18.80	-4	6,478	-0.06%
2022/04/14	0	0.00	9	19.10	18.90	-9	6,585	-0.14%
2022/04/13	10	19.50	3	19.45	19.20	7	6,694	0.10%
2022/04/12	4	18.88	1	18.80	18.85	3	6,901	0.04%
2022/04/11	16	19.75	15	19.57	19.25	1	7,022	0.01%
2022/04/08	4	18.86	14	18.87	18.85	-10	6,763	-0.15%
2022/04/07	5	18.80	0	0.00	18.40	5	6,903	0.07%
2022/04/06	0	0.00	5	18.90	19.10	-5	7,087	-0.07%
2022/04/01	7	19.51	8	19.23	19.15	-1	7,286	-0.01%
2022/03/31	23	19.43	24.1	19.20	19.15	-1.1	7,450	-0.01%
2022/03/30	3	18.63	2	18.73	18.65	1	7,594	0.01%
2022/03/29	11	18.71	4	18.66	18.55	7	7,984	0.09%
2022/03/28	5	18.82	3	18.75	18.75	2	8,409	0.02%
2022/03/25	2	19.27	0	0.00	19.10	2	8,637	0.02%
2022/03/24	3	19.68	5.1	19.57	19.65	-2.1	8,887	-0.02%
2022/03/23	12	19.04	8	18.91	18.85	4	8,979	0.04%
2022/03/22	10	19.54	9	19.41	19.20	1	9,381	0.01%
2022/03/21	7	18.99	7	19.12	18.70	0	9,766	0.00%
2022/03/18	0	0.00	11	18.98	18.70	-11	10,038	-0.11%
2022/03/17	1	18.60	0	0.00	18.65	1	10,664	0.01%
2022/03/16	6	18.44	7	18.43	18.30	-1	10,841	-0.01%
2022/03/15	10.1	18.25	5	18.61	18.55	5.1	11,202	0.05%
2022/03/14	9.3	18.76	17	18.88	18.80	-7.7	11,686	-0.07%
2022/03/11	19	19.17	49	18.96	19.15	-30	11,971	-0.25%
2022/03/10	3	18.13	7	18.21	17.85	-4	12,347	-0.03%
2022/03/09	0	17.65	1	17.50	17.40	-1	13,194	-0.01%
2022/03/08	11	17.33	13	17.28	17.20	-2	14,021	-0.01%
2022/03/07	6	17.17	8	17.16	17.15	-2	14,429	-0.01%
2022/03/04	1	17.90	4	18.29	17.90	-3	14,458	-0.02%
2022/03/03	10	18.76	13	18.77	18.40	-3	14,460	-0.02%
2022/03/02	7	17.94	5.1	18.05	18.35	1.9	14,334	0.01%
2022/03/01	25	18.05	7	18.00	18.15	18	14,300	0.13%
2022/02/25	10	16.90	5	16.89	16.80	5	14,344	0.03%
2022/02/24	8	16.98	3	16.70	16.55	5	14,459	0.03%
2022/02/23	0	0.00	112	17.42	17.45	-112	14,505	-0.77%	大賣/鉅額交易
2022/02/22	2.2	17.67	13	17.38	17.35	-10.8	14,862	-0.07%
2022/02/21	7	18.01	7	17.96	18.10	0	15,101	0.00%
2022/02/18	4	17.75	4	17.81	17.80	0	15,108	0.00%
2022/02/17	1	18.10	3	18.20	18.10	-2	15,107	-0.01%
2022/02/16	2	18.30	2	18.30	18.20	0	15,107	0.00%
2022/02/15	14	18.45	6	18.17	18.00	8	15,110	0.05%
2022/02/14	12.2	18.14	2	18.03	18.00	10.2	15,172	0.07%
2022/02/11	7	18.75	10	18.87	18.65	-3	15,179	-0.02%
2022/02/10	4	19.25	3	19.53	19.20	1	15,218	0.01%
2022/02/09	10	19.41	10	19.46	19.30	0	15,202	0.00%
2022/02/08	115	19.08	3	19.08	19.15	112	15,249	0.73%	大買/鉅額交易
2022/02/07	4.1	18.58	3	18.53	18.75	1.1	15,477	0.01%
2022/01/26	17.1	18.22	18	18.25	18.15	-0.9	16,139	-0.01%
2022/01/25	9	18.73	9	18.26	18.20	0	16,329	0.00%
2022/01/24	9.1	19.00	6	19.12	19.00	3.1	16,278	0.02%
2022/01/21	31	20.19	54.9	20.27	19.75	-23.9	16,315	-0.15%
2022/01/20	96.1	20.65	74.2	20.52	20.90	21.9	16,080	0.14%
2022/01/19	36	20.09	30	20.04	20.00	6	15,500	0.04%
2022/01/18	3.1	19.16	0	0.00	19.10	3.1	15,063	0.02%
2022/01/17	3	18.70	5	19.01	19.35	-2	15,013	-0.01%
2022/01/14	3.2	18.90	1	18.65	18.65	2.2	14,942	0.01%
2022/01/13	7.1	19.43	9	19.19	19.05	-1.9	14,872	-0.01%
2022/01/12	9	19.57	10	19.54	19.40	-1	14,803	-0.01%
2022/01/11	16	19.73	8	19.59	19.20	8	14,745	0.05%
2022/01/10	17	20.01	24	19.87	20.00	-7	14,654	-0.05%
2022/01/07	38.5	20.03	17	20.07	19.70	21.5	14,570	0.15%
2022/01/06	31	20.56	45	20.45	20.75	-14	14,425	-0.10%
2022/01/05	90.3	20.57	27.1	20.63	20.00	63.3	14,260	0.44%
2022/01/04	56	21.99	17	22.17	21.50	39	13,965	0.28%
2022/01/03	18	21.85	16	21.80	21.95	2	13,754	0.01%
2021/12/30	30	21.95	38	22.08	22.05	-8	13,661	-0.06%
2021/12/29	5	22.08	36.1	21.99	21.95	-31.1	13,480	-0.23%
2021/12/28	34.1	21.66	8	21.60	21.70	26.1	13,250	0.20%
2021/12/27	42.1	21.67	45	21.81	21.95	-2.9	13,003	-0.02%
2021/12/24	67.2	21.60	31.1	21.91	21.35	36.1	12,789	0.28%
2021/12/23	25	22.12	42	22.14	22.10	-17	12,452	-0.14%
2021/12/22	44.4	22.07	45	21.94	21.70	-0.6	12,043	0.00%
2021/12/21	39	21.10	41	21.06	21.30	-2	11,579	-0.02%
2021/12/20	66.1	20.87	64	20.97	21.30	2.1	11,325	0.02%
2021/12/17	46	21.60	52	21.64	20.40	-6	10,973	-0.05%
2021/12/16	79.9	21.94	52	21.95	22.00	27.9	10,657	0.26%
2021/12/15	62.6	21.36	58	21.39	21.85	4.6	10,177	0.05%
2021/12/14	58	20.10	37	20.20	20.40	21	9,544	0.22%
2021/12/13	46	19.63	56.1	19.84	20.55	-10.1	9,181	-0.11%
2021/12/10	36	18.79	46.1	18.87	18.75	-10.1	8,492	-0.12%
2021/12/09	111	18.94	118	19.07	19.00	-7	8,252	-0.08%	大買/大賣/
2021/12/08	106	18.53	125	18.56	18.85	-19	7,800	-0.24%	大買/大賣/
2021/12/07	119	18.13	104	18.11	17.80	15	7,160	0.21%	大買/大賣/
2021/12/06	130.2	18.04	106.1	17.97	18.10	24.1	6,735	0.36%	大買/大賣/
2021/12/03	94	16.87	76.4	16.82	17.00	17.6	6,039	0.29%
2021/12/02	54.2	15.91	56.5	16.07	16.55	-2.3	5,141	-0.04%
2021/12/01	11	15.11	36	14.84	15.05	-25	4,276	-0.58%
2021/11/30	11	13.97	8	14.08	14.10	3	3,796	0.08%
2021/11/29	2	13.08	10	13.18	13.15	-8	3,706	-0.22%
2021/11/26	17.2	13.70	8	13.55	13.50	9.2	3,636	0.25%
2021/11/25	5	14.42	16	14.28	14.15	-11	3,556	-0.31%
2021/11/24	11	14.70	15	14.44	14.35	-4	3,490	-0.11%
2021/11/23	23.1	13.99	21	14.13	14.00	2.1	3,283	0.06%
2021/11/22	9.1	14.91	2	15.00	14.50	7.1	3,138	0.23%
2021/11/19	21.1	15.44	9	15.23	15.05	12.1	3,032	0.40%
2021/11/18	13	15.05	11	14.93	15.85	2	2,643	0.08%
2021/11/17	11	14.38	6	14.40	14.45	5	2,354	0.21%
2021/11/16	1	14.20	16	14.53	14.20	-15	2,314	-0.65%
2021/11/12	8	13.82	23	14.12	13.80	-15	2,221	-0.68%
2021/11/11	3	13.95	2	13.45	13.85	1	2,201	0.05%
2021/11/10	15	13.03	0.1	13.16	13.30	14.9	2,113	0.70%
2021/11/09	20.2	13.36	2	13.50	13.30	18.2	2,048	0.89%
2021/11/08	0.2	13.85	1	13.85	13.80	-0.8	1,965	-0.04%
2021/11/05	15	13.56	7.2	13.83	13.80	7.8	1,932	0.40%
2021/11/04	102.5	14.88	105	14.89	14.60	-2.5	1,836	-0.14%	大買/大賣/
2021/11/03	62.4	14.30	43.2	14.63	14.60	19.2	1,570	1.22%
2021/11/02	5	13.95	14	13.95	13.95	-9	865	-1.04%
2021/10/29	2	11.13	0.1	11.24	11.55	1.9	541	0.35%
2021/10/27	1	10.40	0	0.00	10.35	1	387	0.26%
2021/10/22	0	10.20	0	0.00	10.10	0	381	0.00%
2021/10/18	0	0.00	1	10.05	10.10	-1	390	-0.26%
2021/10/15	0.1	10.10	0	0.00	10.05	0.1	402	0.02%
2021/10/08	0.2	10.30	0	0.00	10.10	0.2	421	0.05%
2021/10/06	0.1	10.15	0	0.00	10.05	0.1	445	0.02%
2021/10/04	0	10.25	7	10.10	10.05	-7	453	-1.54%
2021/10/01	0.1	10.15	0	0.00	10.20	0.1	451	0.02%
2021/09/30	0	0.00	1	10.20	10.20	-1	453	-0.22%
2021/09/22	0	0.00	2	9.98	9.96	-2	558	-0.36%
2021/09/17	0.1	10.00	0	0.00	10.05	0.1	563	0.01%
2021/09/16	1	10.10	0	0.00	10.00	1	567	0.18%
2021/09/08	0	10.20	0	0.00	10.05	0	590	0.00%
2021/09/06	0	0.00	1	10.35	10.20	-1	614	-0.16%
2021/09/03	0	0.00	1	10.35	10.45	-1	615	-0.16%
2021/09/02	1	10.40	0	0.00	10.45	1	620	0.16%
2021/08/30	0	0.00	2	10.40	10.45	-2	638	-0.31%
2021/08/20	1	10.10	0	0.00	10.00	1	761	0.13%
2021/08/19	1	10.00	0	0.00	9.99	1	763	0.13%
2021/08/13	0	10.90	0	0.00	10.65	0	776	0.00%
2021/08/11	0	10.95	0	0.00	10.80	0	818	0.00%
2021/08/10	0.1	10.95	0	0.00	11.00	0.1	841	0.01%
2021/08/04	0	0.00	7	11.20	11.15	-7	995	-0.70%
2021/08/02	0	0.00	0	11.05	11.15	0	1,082	0.00%
2021/07/27	0	0.00	12	11.35	11.30	-12	1,208	-0.99%
2021/07/26	5	11.50	8	11.47	11.45	-3	1,279	-0.23%
2021/07/23	3	11.40	0	0.00	11.45	3	1,391	0.22%
2021/07/22	1	11.15	5	11.30	11.15	-4	1,640	-0.24%
2021/07/21	2	11.10	0	0.00	11.10	2	1,688	0.12%
2021/07/20	10	11.40	0	0.00	11.35	10	1,738	0.58%
2021/07/15	2	11.15	2	11.30	11.30	0	1,973	0.00%
2021/07/07	1	11.60	0	0.00	11.50	1	2,614	0.04%
2021/07/06	0	0.00	7	11.61	11.60	-7	2,675	-0.26%
2021/07/02	0	0.00	2	11.80	11.75	-2	2,854	-0.07%
2021/07/01	2	11.70	1	11.95	11.70	1	2,856	0.04%
2021/06/30	4	11.80	2	11.95	11.75	2	2,843	0.07%
2021/06/29	1	11.75	2	11.93	11.85	-1	2,827	-0.04%
2021/06/25	1	11.50	1	11.55	11.55	0	2,804	0.00%
2021/06/24	0.1	11.50	0	0.00	11.60	0.1	2,856	0.00%
2021/06/23	0	0.00	5	11.20	11.30	-5	2,853	-0.18%
2021/06/22	0.1	11.20	0	0.00	11.20	0.1	2,854	0.00%
2021/06/21	2.2	11.22	0	0.00	11.25	2.2	2,854	0.08%
2021/06/18	1	11.40	0	0.00	11.50	1	2,859	0.03%
2021/06/16	2	11.70	0	0.00	11.60	2	2,912	0.07%
2021/06/07	2	11.30	0	0.00	11.40	2	2,924	0.07%
2021/06/04	0	0.00	1	11.65	11.50	-1	2,918	-0.03%
2021/06/03	0	0.00	4	11.55	11.70	-4	2,917	-0.14%
2021/06/02	2	11.40	2	11.35	11.45	0	2,921	0.00%
2021/05/31	0	0.00	5	11.40	11.40	-5	2,888	-0.17%
2021/05/28	5	11.31	2	11.20	11.25	3	2,897	0.10%
2021/05/26	5	11.00	0	11.05	11.05	5	3,279	0.15%
2021/05/25	5	11.06	3	11.20	11.05	2	3,283	0.06%
2021/05/24	2	11.18	2	11.00	11.10	0	3,284	0.00%
2021/05/19	2	10.63	1	10.90	10.70	1	3,309	0.03%
2021/05/18	1	10.30	0	0.00	10.65	1	3,305	0.03%
2021/05/17	2.1	9.78	3	9.75	9.80	-0.9	3,286	-0.03%
2021/05/14	2.1	10.50	0	0.00	10.50	2.1	3,257	0.06%
2021/05/13	0	0.00	6	10.63	10.50	-6	3,234	-0.19%
2021/05/12	7	11.16	2	11.43	11.00	5	3,213	0.16%
2021/05/11	2	12.23	2	12.35	12.10	0	3,178	0.00%
2021/05/10	4	12.83	3	12.92	12.85	1	3,137	0.03%
2021/05/07	1	12.80	1	12.45	12.65	0	3,118	0.00%
2021/05/06	1	12.50	4	12.61	12.50	-3	3,111	-0.10%
2021/05/05	3	12.65	4	12.71	12.55	-1	3,092	-0.03%
2021/05/04	11	12.60	8	12.93	12.40	3	3,066	0.10%
2021/05/03	3	13.60	9	13.63	13.30	-6	3,075	-0.20%
2021/04/29	9	14.79	13	14.63	14.20	-4	3,029	-0.13%
2021/04/28	16	14.81	8	14.90	14.85	8	2,939	0.27%
2021/04/27	1	14.55	0	0.00	14.25	1	2,797	0.04%
2021/04/26	17	14.36	1	14.60	14.35	16	2,773	0.58%
2021/04/23	2	13.90	8	14.08	14.05	-6	2,725	-0.22%
2021/04/22	11	14.26	6	14.65	14.20	5	2,708	0.18%
2021/04/21	0	0.00	11.3	14.07	14.15	-11.3	2,572	-0.44%
2021/04/20	2	14.10	35	14.00	14.05	-33	2,550	-1.29%
2021/04/19	2	14.53	30	14.06	14.45	-28	2,548	-1.10%
2021/04/16	0	14.00	9	14.00	13.95	-9	2,185	-0.41%
2021/04/15	58	13.74	0	0.00	13.70	58	2,162	2.68%
2021/04/14	16	13.78	19	13.84	13.60	-3	2,218	-0.14%
2021/04/13	7	13.79	4	13.65	13.50	3	2,419	0.12%
2021/04/12	19	13.73	10	13.82	13.85	9	2,594	0.35%
2021/04/09	38	13.62	46	13.73	13.75	-8	2,572	-0.31%
2021/04/08	4	13.15	1	13.05	13.30	3	2,517	0.12%
2021/03/31	2	12.90	1	12.75	12.80	1	3,214	0.03%
2021/03/30	0	0.00	1	13.05	13.00	-1	3,221	-0.03%
2021/03/29	6	13.25	0	0.00	13.25	6	3,203	0.19%
2021/03/24	0	13.08	1	13.05	13.05	-1	3,218	-0.03%
2021/03/23	4	13.10	0	0.00	13.00	4	3,217	0.12%
2021/03/22	12	13.37	0	0.00	13.25	12	3,217	0.37%
2021/03/19	1	13.00	0	0.00	13.35	1	3,189	0.03%
2021/03/18	0	12.70	3	12.75	12.95	-3	3,150	-0.10%
2021/03/17	3	12.68	1	12.75	12.75	2	3,145	0.06%
2021/03/16	0	12.70	0	0.00	12.70	0	3,138	0.00%
2021/03/15	0	12.55	2	12.65	12.70	-2	3,139	-0.06%
2021/03/12	0	0.00	1	12.55	12.55	-1	3,141	-0.03%
2021/03/11	2	12.55	0	0.00	12.55	2	3,145	0.06%
2021/03/10	0	12.70	0	0.00	12.50	0	3,159	0.00%
2021/03/09	0	13.10	0	0.00	12.45	0	3,218	0.00%
2021/03/08	1	12.80	0	0.00	12.60	1	3,236	0.03%
2021/03/05	1	13.05	15	12.97	12.85	-14	3,245	-0.43%
2021/03/03	0.1	13.30	0	0.00	13.40	0.1	3,270	0.00%
2021/03/02	22	13.70	0	0.00	13.15	22	3,244	0.68%
2021/02/25	3	13.25	0	0.00	13.25	3	2,876	0.10%
2021/02/24	1	13.20	1	13.25	13.20	0	2,873	0.00%
2021/02/23	1	13.25	0	0.00	13.30	1	2,864	0.03%
2021/02/19	2	13.05	0	0.00	13.10	2	2,843	0.07%
2021/02/17	0	0.00	1	12.40	12.55	-1	2,793	-0.04%
2021/02/03	0	0.00	2	12.60	12.45	-2	2,870	-0.07%
2021/02/01	2	12.20	17	12.40	12.30	-15	2,842	-0.53%
2021/01/28	0	0.00	10	12.60	12.50	-10	2,939	-0.34%
2021/01/26	0	0.00	1	12.65	12.70	-1	2,921	-0.03%
2021/01/25	10	13.20	10	13.10	12.95	0	2,908	0.00%
2021/01/22	0	14.00	0	0.00	12.85	0	2,843	0.00%
2021/01/21	1.3	13.08	0	0.00	12.85	1.3	2,821	0.04%
2021/01/20	5	13.64	6	13.25	13.00	-1	2,797	-0.04%
2021/01/19	0	0.00	1	13.40	13.45	-1	2,683	-0.04%
2021/01/18	0	13.00	0	0.00	12.80	0	2,706	0.00%
2021/01/15	7	13.04	5	13.03	12.90	2	2,694	0.07%
2021/01/14	2	13.40	0	0.00	13.40	2	2,659	0.08%
2021/01/13	0.2	13.40	0	0.00	13.50	0.2	2,644	0.01%
2021/01/12	0	0.00	1	13.55	13.45	-1	2,613	-0.04%
2021/01/11	0	0.00	1	14.15	14.00	-1	2,555	-0.04%
2021/01/08	4	14.18	4	14.25	14.00	0	2,530	0.00%
2021/01/07	2	14.70	2	14.23	14.50	0	2,496	0.00%
2021/01/06	26.1	15.73	31	15.56	14.60	-5	2,422	-0.20%
2021/01/05	32	14.98	36.6	14.63	15.55	-4.6	2,121	-0.22%
2021/01/04	0	0.00	3	14.10	14.15	-3	1,913	-0.16%
2020/12/31	7	14.12	0	0.00	13.95	7	1,868	0.37%
2020/12/30	27	14.38	4	14.65	14.20	23	1,792	1.28%
2020/12/29	11	14.28	8.8	14.27	14.30	2.2	1,558	0.14%
2020/12/28	15	12.65	47	12.73	13.00	-32	1,184	-2.70%
2020/12/25	39	12.61	12.8	12.80	12.70	26.2	1,115	2.35%
2020/12/24	2	12.15	0	0.00	12.20	2	1,013	0.20%
2020/12/22	1	11.95	2	12.35	11.90	-1	992	-0.10%
2020/12/21	0	0.00	1.1	12.24	12.30	-1.1	972	-0.11%
2020/12/17	0	0.00	0.8	11.60	11.75	-0.8	915	-0.09%
2020/12/16	0.1	11.65	5	11.65	11.80	-4.9	917	-0.54%
2020/12/11	1	11.60	0	0.00	11.30	1	935	0.11%
2020/12/08	1	11.70	0	0.00	11.75	1	977	0.10%
2020/12/04	0	11.90	1	11.95	11.90	-1	1,004	-0.10%
2020/12/03	9	12.31	3	12.43	12.00	6	984	0.61%
2020/12/02	1	11.75	1	11.80	11.95	0	923	0.00%
2020/12/01	1	11.75	0.1	11.60	11.65	0.9	896	0.10%
2020/11/30	5	11.55	2	11.63	11.80	3	869	0.35%
2020/11/27	2	11.30	0	0.00	11.35	2	824	0.24%
2020/11/24	1	11.00	0	0.00	11.00	1	827	0.12%
2020/11/18	1	11.30	2	11.33	11.25	-1	811	-0.12%
2020/11/17	0	0.00	0.2	11.30	11.30	-0.2	810	-0.03%
2020/11/16	0	0.00	0	11.40	11.35	0	810	0.00%
2020/11/13	0	0.00	0.3	11.30	11.35	-0.3	812	-0.04%
2020/11/11	0	0.00	0.1	11.30	11.30	-0.1	725	-0.01%
2020/11/09	0	0.00	3.1	11.29	11.30	-3.1	733	-0.42%
2020/11/06	1	11.50	1	11.60	11.50	0	726	0.00%
2020/11/02	3	10.80	0	0.00	10.80	3	607	0.49%
2020/10/30	1	10.95	0	0.00	10.85	1	617	0.16%
2020/10/29	0.1	10.95	0	0.00	10.95	0.1	615	0.02%
2020/10/28	0	11.05	0	0.00	10.95	0	616	0.00%
2020/09/30	0	0.00	2	11.10	11.15	-2	795	-0.25%
2020/09/29	0	0.00	0.4	11.05	11.05	-0.4	810	-0.05%
2020/09/28	0	0.00	0.3	11.10	11.05	-0.3	819	-0.04%
2020/09/22	0	0.00	2	11.70	11.70	-2	866	-0.23%
2020/09/21	2	11.85	0	0.00	11.75	2	878	0.23%
2020/09/07	0	0.00	1	11.85	11.85	-1	1,047	-0.10%
2020/09/03	6	11.98	6	11.88	11.90	0	1,116	0.00%
2020/09/02	0	0.00	3	11.92	12.15	-3	1,121	-0.27%
2020/08/31	0	0.00	4	11.61	11.60	-4	1,122	-0.36%
2020/08/26	0	0.00	5	11.15	11.30	-5	1,172	-0.43%
2020/08/21	0	0.00	5	11.10	11.15	-5	1,325	-0.38%
2020/08/12	0	0.00	1	11.05	11.10	-1	1,328	-0.08%
2020/08/05	0	0.00	1	11.20	11.25	-1	1,396	-0.07%
2020/08/04	1	11.25	0	0.00	11.10	1	1,442	0.07%
2020/08/03	0	0.00	1	11.00	11.05	-1	1,451	-0.07%
2020/07/30	0	0.00	1	10.90	11.00	-1	1,514	-0.07%
2020/07/21	0.1	11.30	0	0.00	11.30	0.1	1,661	0.01%
2020/07/15	0.1	11.30	0	0.00	11.40	0.1	1,740	0.01%
2020/07/08	10	12.10	0	0.00	12.00	10	1,823	0.55%
2020/07/06	7	11.41	0	0.00	11.40	7	1,700	0.41%
2020/06/19	0	0.00	2	11.90	12.00	-2	1,730	-0.12%
2020/06/17	1	11.90	0	0.00	11.85	1	1,727	0.06%
2020/06/16	1	12.05	0	0.00	12.00	1	1,752	0.06%
2020/06/15	5	11.99	0	0.00	11.85	5	1,831	0.27%
2020/06/11	5	13.65	0	0.00	13.55	5	1,679	0.30%
2020/06/10	5	13.49	0	0.00	13.50	5	1,632	0.31%
2020/06/05	1	13.60	0	0.00	13.60	1	1,606	0.06%
2020/06/04	1	13.50	0	0.00	13.45	1	1,602	0.06%
2020/06/02	3	13.83	0	0.00	13.90	3	1,563	0.19%
2020/06/01	1	13.80	0	0.00	13.85	1	1,557	0.06%
2020/05/29	2	13.85	2	14.35	13.80	0	1,530	0.00%
2020/05/28	3	13.00	0	0.00	13.05	3	1,439	0.21%
2020/05/27	0	0.00	1	13.20	13.20	-1	1,444	-0.07%
2020/05/26	1	12.90	0	0.00	12.95	1	1,512	0.07%
2020/03/19	0	11.05	0	0.00	11.20	0	1,167	0.00%
2020/03/18	0	0.00	1	11.90	11.70	-1	1,075	-0.09%
2020/03/12	1	11.80	0	0.00	12.10	1	1,016	0.10%
2020/03/05	0	12.65	0	0.00	12.75	0	1,021	0.00%
2020/02/21	5	12.75	5	13.05	12.75	0	824	0.00%
2020/02/20	5	12.65	5	12.85	12.70	0	753	0.00%
2020/02/19	0	12.10	0	0.00	12.20	0	574	0.00%
2020/01/31	0	0.00	0.8	11.35	11.45	-0.8	518	-0.15%
2020/01/20	0	0.00	3	11.85	11.85	-3	513	-0.58%
2020/01/15	3	11.40	0	0.00	11.45	3	601	0.50%
2019/12/30	0	0.00	0.1	11.15	11.20	-0.1	803	-0.01%
2019/10/21	0	0.00	2	10.80	10.70	-2	597	-0.33%
2019/10/08	0	0.00	1	10.50	10.35	-1	371	-0.27%
2019/08/13	2	8.96	0	0.00	8.95	2	292	0.68%
2019/07/29	0	0.00	1	9.44	9.46	-1	363	-0.27%
2019/06/20	0	0.00	2	9.29	9.29	-2	471	-0.42%
2019/05/29	0	0.00	4	10.00	10.10	-4	584	-0.68%
2019/05/28	0	0.00	1	9.98	9.97	-1	552	-0.18%
2019/05/16	5	10.24	4	10.30	10.10	1	535	0.19%
2019/05/06	1	9.90	0	0.00	9.89	1	477	0.21%
2019/04/22	1	9.93	0	0.00	9.97	1	459	0.22%
2019/03/18	0	9.94	1	9.96	9.96	-1	663	-0.15%
2019/03/07	0	0.00	1	9.90	9.90	-1	659	-0.15%
2019/03/05	3	10.04	0	0.00	10.05	3	653	0.46%
2019/03/04	2	9.98	0	0.00	9.92	2	631	0.32%
2019/02/25	0	0.00	1	9.35	9.36	-1	597	-0.17%
2018/10/17	1	9.05	0	0.00	9.19	1	642	0.16%
2018/10/12	0	0.00	1	9.51	9.50	-1	657	-0.15%
2018/10/11	3	8.77	13	8.84	9.80	-10	685	-1.46%
2018/10/04	0	0.00	4	9.95	9.96	-4	717	-0.56%
2018/09/25	1	9.73	0	0.00	9.80	1	974	0.10%
2018/08/20	2	9.50	0	0.00	9.43	2	2,168	0.09%
2018/07/20	2	9.70	0	0.00	9.85	2	2,806	0.07%
2018/07/06	2	11.75	0	0.00	11.80	2	3,213	0.06%
2018/07/03	1	12.35	4	12.46	12.05	-3	4,483	-0.07%
2018/06/28	2	11.80	0	0.00	11.85	2	5,329	0.04%
2018/06/22	1	11.60	7	11.95	12.30	-6	5,592	-0.11%
2018/06/19	8	11.88	0	0.00	11.80	8	5,523	0.14%
2018/06/12	0	0.00	50	12.20	12.10	-50	5,493	-0.91%
2018/06/08	8	12.38	33	12.42	12.35	-25	5,431	-0.46%
2018/06/06	25	12.15	0	0.00	12.15	25	5,349	0.47%
2018/06/05	20	12.23	0	0.00	12.20	20	5,323	0.38%
2018/06/04	6	12.19	0	0.00	12.20	6	5,252	0.11%
2018/06/01	23	12.25	0	0.00	12.25	23	5,222	0.44%
2018/05/31	0	0.00	2	12.40	12.80	-2	5,215	-0.04%
2018/05/29	1	11.75	0	0.00	11.75	1	4,871	0.02%
2018/05/28	1	11.90	0	0.00	11.80	1	4,864	0.02%
2018/05/21	0	0.00	1	12.25	12.00	-1	4,829	-0.02%
2018/05/17	5	12.00	0	0.00	11.85	5	4,731	0.11%
2018/05/14	2	11.70	0	0.00	11.95	2	4,689	0.04%
2018/05/11	2	11.80	0	0.00	11.80	2	4,669	0.04%
2018/04/26	2	12.30	0	0.00	12.05	2	4,627	0.04%
2018/04/24	1	11.70	0	0.00	11.70	1	4,523	0.02%
2018/04/20	0	0.00	2	12.50	12.25	-2	4,530	-0.04%
2018/04/18	2	12.20	1	12.40	12.10	1	5,216	0.02%
2018/04/17	2	12.30	2	12.60	12.40	0	5,156	0.00%
2018/04/16	2	12.20	1	12.15	12.15	1	5,075	0.02%
2018/04/13	2	12.75	0	0.00	12.40	2	5,019	0.04%
2018/04/12	3	12.87	6	12.87	12.60	-3	4,992	-0.06%
2018/04/11	5	13.16	2	13.33	13.00	3	4,876	0.06%
2018/04/10	16	14.01	9	13.93	13.20	7	4,703	0.15%
2018/04/09	8	13.44	2	13.50	13.50	6	4,134	0.15%
2018/04/03	0	0.00	1	11.50	12.30	-1	3,770	-0.03%
2018/04/02	4	11.25	0	0.00	11.20	4	3,505	0.11%
2018/03/31	2	11.00	5	10.93	10.95	-3	3,057	-0.10%
2018/03/30	0	11.00	0	0.00	11.00	0	2,995	0.00%
2018/03/28	1	10.65	0	0.00	10.55	1	2,630	0.04%
2018/03/06	0	0.00	1	10.50	10.20	-1	2,566	-0.04%
2018/02/22	1	10.50	0	0.00	10.35	1	2,646	0.04%
2018/02/08	0	0.00	4	9.85	9.89	-4	2,691	-0.15%
2018/01/19	0	0.00	20	10.50	10.50	-20	2,700	-0.74%
2018/01/17	0	0.00	1	10.55	10.65	-1	2,751	-0.04%
2018/01/16	0	0.00	5	10.45	10.55	-5	2,704	-0.18%
2018/01/15	5	10.40	0	0.00	10.25	5	2,672	0.19%
2018/01/12	2	10.68	2	10.50	10.40	0	2,580	0.00%