建錩 (5014)-國泰-敦南券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
14.95
漲跌
--
漲幅
0.00%
成交量
945張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:30

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

建錩 (5014)籌碼相關－國泰-敦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-敦南券商分點個股進出
國泰-敦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
2024/11/22	2	14.95	5.2	14.99	14.95	-3.2	2,966	-0.11%
2024/11/21	9.2	14.75	4	14.75	14.95	5.2	2,956	0.18%
2024/11/20	10.5	14.68	2.9	14.65	14.60	7.6	2,959	0.26%
2024/11/19	6	14.96	5	15.11	14.95	1	2,945	0.03%
2024/11/18	23.1	15.03	12	15.05	15.00	11.1	2,941	0.38%
2024/11/15	14.5	15.34	6	15.32	15.25	8.5	2,928	0.29%
2024/11/14	57.4	15.73	34	15.76	15.45	23.4	2,912	0.80%
2024/11/13	55.3	16.06	37.5	16.06	16.10	17.8	2,894	0.62%
2024/11/12	121.6	17.18	65.1	17.13	17.10	56.4	2,838	1.99%	大買/
2024/11/11	7	19.01	30	19.13	19.00	-23	2,728	-0.84%
2024/11/08	11.1	18.97	29.2	18.93	18.75	-18.1	2,732	-0.66%
2024/11/07	39.2	18.90	42.8	18.90	18.85	-3.6	2,723	-0.13%
2024/11/06	2.1	18.28	8.4	18.21	18.25	-6.3	2,635	-0.24%
2024/11/05	12	18.07	3	18.00	18.10	9	2,622	0.34%
2024/11/04	22	18.16	89	18.11	18.05	-67	2,626	-2.55%
2024/11/01	13.1	18.04	34.1	18.19	18.25	-21	2,621	-0.80%
2024/10/30	22.8	17.93	13	17.90	17.80	9.8	2,583	0.38%
2024/10/29	73.2	18.35	33.7	18.25	18.10	39.5	2,573	1.54%
2024/10/28	0.3	17.95	5.4	18.05	18.00	-5.1	2,536	-0.20%
2024/10/25	1	18.05	6	17.93	18.10	-5	2,526	-0.20%
2024/10/24	6.2	18.00	33	17.97	17.90	-26.8	2,521	-1.06%
2024/10/23	3.1	18.15	6.4	18.24	18.25	-3.3	2,511	-0.13%
2024/10/22	21.3	18.29	6.3	18.18	18.10	15	2,504	0.60%
2024/10/21	17.2	18.33	8	18.36	18.25	9.2	2,499	0.37%
2024/10/18	37	18.23	55.3	18.34	18.50	-18.3	2,486	-0.74%
2024/10/17	22.7	18.41	18.7	18.49	18.40	4	2,459	0.16%
2024/10/16	29.5	18.47	60.1	18.47	18.40	-30.6	2,433	-1.26%
2024/10/15	27.3	17.96	32	17.85	17.70	-4.7	2,344	-0.20%
2024/10/14	37.4	18.05	46	18.11	18.10	-8.6	2,310	-0.37%
2024/10/11	53.1	18.43	64.5	18.37	18.20	-11.4	2,260	-0.50%
2024/10/09	107.6	19.13	117	19.01	18.95	-9.4	2,201	-0.43%	大買/大賣/
2024/10/08	288.7	19.80	204.3	19.85	19.60	84.4	2,085	4.05%	大買/大賣/
2024/10/07	116.8	19.35	120.7	19.38	19.25	-3.9	1,809	-0.22%	大買/大賣/
2024/10/04	443.8	19.52	406.7	19.61	19.85	37.1	1,678	2.21%	大買/大賣/
2024/10/01	28.6	17.65	25.4	17.81	18.10	3.2	1,134	0.28%
2024/09/30	277	17.92	263.8	18.05	17.75	13.2	1,058	1.25%	大買/大賣/
2024/09/27	72.8	17.02	57.6	17.25	17.25	15.1	763	1.99%
2024/09/26	6	16.22	0	0.00	16.05	6	651	0.92%
2024/09/25	4	16.16	5	16.15	16.15	-1	652	-0.15%
2024/09/24	9.1	16.13	21	16.06	16.05	-11.9	655	-1.81%
2024/09/23	18.2	16.14	0	0.00	16.20	18.2	657	2.77%
2024/09/20	1	15.95	11	15.95	15.95	-10	663	-1.51%
2024/09/19	1	16.00	5	16.02	15.95	-4	671	-0.60%
2024/09/18	23	16.09	4	16.03	15.95	19	682	2.78%
2024/09/16	7.4	15.99	13	15.92	16.05	-5.6	710	-0.79%
2024/09/12	0	0.00	1	15.50	15.40	-1	713	-0.14%
2024/09/11	0	15.45	2	15.50	15.35	-2	715	-0.28%
2024/09/10	5	15.55	0	0.00	15.45	5	722	0.69%
2024/09/09	0	0.00	2	15.38	15.35	-2	722	-0.28%
2024/09/06	2	15.50	2	15.55	15.45	0	728	0.00%
2024/09/05	0	15.90	1	15.40	15.45	-1	744	-0.13%
2024/09/04	8	15.51	1.9	15.57	15.45	6.1	750	0.81%
2024/09/03	1	16.10	1	16.00	16.05	0	748	0.00%
2024/09/02	12	16.25	7	16.28	16.15	5	752	0.66%
2024/08/30	3	16.33	5	16.35	16.30	-2	753	-0.27%
2024/08/28	1	16.25	6.1	16.33	16.25	-5.1	768	-0.66%
2024/08/27	0	0.00	1.2	16.00	16.00	-1.2	772	-0.15%
2024/08/26	2	15.98	0.4	16.10	15.95	1.7	783	0.21%
2024/08/23	3.1	15.70	0	0.00	15.70	3.1	795	0.39%
2024/08/22	7	15.78	0	0.00	15.80	7	805	0.87%
2024/08/21	5	15.96	2	15.98	15.90	3	811	0.37%
2024/08/20	4	16.19	4	16.08	16.00	0	824	0.00%
2024/08/19	9	16.11	3	16.07	16.10	6	860	0.70%
2024/08/16	9.3	16.12	1	16.15	16.20	8.3	874	0.95%
2024/08/15	10	16.18	3	16.20	16.15	7	914	0.77%
2024/08/14	22.1	17.19	4	17.16	17.15	18.1	1,005	1.79%
2024/08/13	29	17.41	1	17.49	17.30	28	997	2.80%
2024/08/12	25	17.34	7	17.35	17.25	18	1,000	1.80%
2024/08/09	3	16.95	6	17.17	16.80	-3	981	-0.31%
2024/08/08	0	16.25	1	16.30	16.30	-1	984	-0.10%
2024/08/07	2	15.98	2	16.05	15.95	0	1,035	0.00%
2024/08/06	4	15.52	5	15.67	15.25	-1	1,109	-0.09%
2024/08/05	13	15.62	6.4	15.71	15.30	6.6	1,183	0.56%
2024/08/02	3	16.62	1	16.70	16.60	2	1,271	0.16%
2024/08/01	0	0.00	2.1	16.66	16.80	-2.1	1,293	-0.16%
2024/07/31	0	16.30	0	0.00	16.30	0	1,284	0.00%
2024/07/30	0	0.00	15	16.25	16.30	-15	1,286	-1.17%
2024/07/29	1	16.35	0	0.00	16.10	1	1,283	0.08%
2024/07/26	0	16.27	1.1	16.17	16.35	-1.1	1,278	-0.09%
2024/07/23	0	0.00	5	16.34	16.30	-5	1,270	-0.40%
2024/07/22	0	16.30	13.6	16.28	16.15	-13.6	1,267	-1.07%
2024/07/18	0	0.00	1	16.60	16.75	-1	1,253	-0.08%
2024/07/17	2	16.80	1	16.75	16.65	1	1,249	0.08%
2024/07/16	3	16.87	3.1	16.82	16.75	-0.1	1,242	0.00%
2024/07/15	1.1	16.79	1	16.85	16.80	0.1	1,242	0.01%
2024/07/12	0	0.00	0.2	17.00	16.80	-0.2	1,245	-0.02%
2024/07/11	0	0.00	12	16.60	16.65	-12	1,243	-0.96%
2024/07/10	9.1	16.75	13.1	16.79	16.65	-4	1,237	-0.32%
2024/07/09	7.2	17.19	4	17.30	17.25	3.2	1,213	0.26%
2024/07/08	5.1	17.35	13	17.39	17.35	-7.9	1,202	-0.66%
2024/07/05	1	17.05	2	17.08	17.05	-1	1,183	-0.08%
2024/07/04	0	0.00	11.2	17.15	17.05	-11.2	1,181	-0.94%
2024/07/03	0.1	17.10	0	0.00	17.15	0.1	1,194	0.01%
2024/07/02	2	17.10	17	17.11	17.20	-15	1,191	-1.26%
2024/07/01	0.1	17.00	25	17.11	17.05	-24.9	1,193	-2.09%
2024/06/28	2	17.03	10	17.03	16.95	-8	1,194	-0.67%
2024/06/27	3	16.98	37	16.95	17.00	-34	1,187	-2.86%
2024/06/26	4	17.13	11.1	16.93	17.00	-7.1	1,182	-0.60%
2024/06/25	7.1	17.20	1	17.25	17.30	6.1	1,168	0.52%
2024/06/24	11	17.23	9	17.28	17.15	2	1,161	0.17%
2024/06/21	13	17.33	27.2	17.29	17.40	-14.2	1,147	-1.24%
2024/06/20	0	16.90	10.5	16.92	16.90	-10.5	1,116	-0.94%
2024/06/19	0	16.69	22	16.68	16.65	-22	1,103	-1.99%
2024/06/18	3	16.70	0	0.00	16.70	3	1,099	0.27%
2024/06/17	1.2	16.55	1.1	16.65	16.70	0.1	1,095	0.01%
2024/06/14	9	16.41	12	16.44	16.45	-3	1,089	-0.28%
2024/06/13	0	0.00	22	16.47	16.35	-22	1,084	-2.03%
2024/06/12	6	16.58	22	16.57	16.50	-16	1,077	-1.48%
2024/06/11	10	16.76	5	16.87	16.70	5	1,064	0.47%
2024/06/07	7.1	16.77	20.4	16.79	16.90	-13.3	1,057	-1.25%
2024/06/06	6	16.68	7	16.65	16.65	-1	1,050	-0.09%
2024/06/05	1.2	16.89	1	16.90	16.90	0.2	1,041	0.01%
2024/06/04	7	16.87	6	16.82	16.95	1	1,047	0.09%
2024/06/03	28	16.95	19.2	16.97	16.90	8.9	1,042	0.85%
2024/05/31	7	16.88	15.3	17.00	16.85	-8.3	1,032	-0.80%
2024/05/30	16.4	16.90	5	16.95	16.70	11.4	1,012	1.13%
2024/05/29	5.1	16.74	5.3	16.83	16.90	-0.2	999	-0.02%
2024/05/28	2.1	16.60	2.2	16.60	16.60	-0.1	978	-0.01%
2024/05/27	14	16.65	12	16.73	16.60	2	967	0.21%
2024/05/24	9.1	16.19	88	16.24	16.70	-78.9	950	-8.30%
2024/05/23	20	16.64	47.6	16.62	16.45	-27.6	931	-2.96%
2024/05/22	12.1	17.29	11	17.27	17.25	1.1	887	0.13%
2024/05/21	56.2	17.31	24.1	17.34	17.45	32.1	867	3.70%
2024/05/20	110.3	17.39	61.3	17.32	17.40	49	815	6.01%	大買/
2024/05/17	51.1	16.64	54.2	16.47	16.45	-3.1	710	-0.44%
2024/05/16	4.1	16.34	34.6	16.35	16.40	-30.5	687	-4.44%
2024/05/15	2.2	16.14	36.1	16.17	16.20	-33.9	670	-5.05%
2024/05/14	46	16.10	22.3	16.14	16.00	23.7	655	3.61%
2024/05/13	75.1	16.21	37.5	16.17	16.20	37.6	621	6.05%
2024/05/10	58	15.81	125.8	15.92	16.10	-67.8	566	-11.98%	大賣/
2024/05/09	85.2	15.15	42	15.14	15.00	43.2	484	8.92%
2024/05/08	32	15.09	66.5	15.12	15.15	-34.5	401	-8.61%
2024/05/07	2	14.07	11.2	13.82	13.80	-9.2	294	-3.13%
2024/05/06	1	13.40	4	13.43	13.40	-3	266	-1.13%
2024/05/03	1	13.40	0	0.00	13.40	1	266	0.38%
2024/05/02	0	13.55	11	13.50	13.60	-11	264	-4.16%
2024/04/30	11	13.55	1	13.50	13.50	10	262	3.81%
2024/04/29	0	13.50	11	13.48	13.55	-11	262	-4.19%
2024/04/26	21	13.40	0	13.45	13.40	21	261	8.03%
2024/04/25	20	13.45	79	13.46	13.45	-59	259	-22.73%
2024/04/24	21	13.46	11	13.45	13.50	10	259	3.86%
2024/04/23	10	13.56	16	13.50	13.50	-6	258	-2.32%
2024/04/22	0	13.61	1.3	13.62	13.40	-1.3	257	-0.50%
2024/04/19	0.1	13.52	0.1	13.50	13.50	0	254	0.01%
2024/04/18	1	13.40	21	13.62	13.70	-20	250	-7.99%
2024/04/17	1	13.25	0	0.00	13.35	1	243	0.41%
2024/04/16	0	13.33	0	0.00	13.20	0	242	0.00%
2024/04/15	0	13.51	0	0.00	13.30	0	239	0.01%
2024/04/12	1	13.50	11	13.38	13.50	-10	237	-4.21%
2024/04/11	2	13.35	1	13.35	13.30	1	234	0.44%
2024/04/10	2	13.53	3	13.63	13.50	-1	231	-0.43%
2024/04/09	14	13.39	34	13.51	13.65	-20	227	-8.77%
2024/04/08	4.1	13.10	0	0.00	13.15	4.1	206	1.96%
2024/04/03	13	13.13	10	13.32	13.10	3	206	1.45%
2024/04/02	1.2	12.80	0	0.00	12.80	1.2	200	0.58%
2024/04/01	0	12.80	2	12.90	12.90	-2	197	-1.01%
2024/03/29	0	13.06	0	0.00	12.90	0	200	0.00%
2024/03/28	1	12.80	0	0.00	12.90	1	214	0.47%
2024/03/27	3	12.82	0	13.00	12.90	3	218	1.37%
2024/03/26	0	13.05	0	0.00	12.95	0	220	0.00%
2024/03/25	0.1	12.95	0	0.00	13.00	0.1	226	0.03%
2024/03/22	0	13.18	2	12.95	13.05	-2	238	-0.84%
2024/03/21	1	13.00	0	0.00	13.05	1	272	0.37%
2024/03/20	1	12.95	1	12.90	12.90	0	331	0.01%
2024/03/19	1.1	12.75	0	0.00	12.80	1.1	330	0.33%
2024/03/18	0	12.98	1	12.85	12.85	-1	329	-0.30%
2024/03/15	17.3	12.95	0	0.00	12.90	17.3	326	5.31%
2024/03/14	3.1	13.12	4	13.20	13.05	-0.9	323	-0.29%
2024/03/13	4.2	13.13	0	0.00	13.10	4.2	321	1.30%
2024/03/12	12.1	13.26	0	0.00	13.25	12.1	321	3.76%
2024/03/11	0.1	13.30	7	13.26	13.25	-6.9	320	-2.15%
2024/03/08	1.1	13.31	3	13.30	13.25	-1.9	321	-0.59%
2024/03/07	8	13.52	6	13.53	13.50	2	315	0.64%
2024/03/06	11	13.70	1	13.85	13.70	10	312	3.21%
2024/03/05	1	13.80	0	0.00	13.80	1	309	0.32%
2024/03/04	0	13.98	0	0.00	13.90	0	310	0.00%
2024/03/01	0	14.00	0	0.00	13.95	0	309	0.00%
2024/02/29	0	13.94	5	14.02	13.95	-5	309	-1.61%
2024/02/27	3	13.60	0	0.00	13.70	3	306	0.98%
2024/02/26	0	13.98	0	0.00	13.95	0	306	0.00%
2024/02/23	1	13.95	1.2	14.08	13.95	-0.1	304	-0.05%
2024/02/22	1	14.10	6	14.05	14.05	-5	308	-1.62%
2024/02/21	5	14.25	10	14.19	14.15	-5	306	-1.63%
2024/02/20	0	14.23	3	14.20	14.20	-3	307	-0.98%
2024/02/19	13	14.10	3	14.10	14.25	10	308	3.24%
2024/02/16	5	13.88	6	14.00	13.95	-1	306	-0.33%
2024/02/15	6	13.78	0	0.00	13.80	6	302	1.98%
2024/02/05	8	13.45	0	0.00	13.55	8	301	2.65%
2024/02/02	0.4	13.50	0.1	13.50	13.60	0.3	302	0.11%
2024/02/01	0	14.36	3	13.60	13.55	-3	302	-0.99%
2024/01/31	0	14.10	0	0.00	13.50	0	302	0.00%
2024/01/30	0	14.43	0	0.00	13.65	0	302	0.00%
2024/01/29	1	13.70	0	0.00	13.80	1	306	0.34%
2024/01/26	0	14.95	1	13.75	13.80	-1	308	-0.32%
2024/01/24	4	13.88	0	0.00	13.90	4	314	1.27%
2024/01/23	0	13.65	2	13.65	13.70	-2	314	-0.62%
2024/01/22	5	13.70	0	0.00	13.65	5	313	1.59%
2024/01/19	2	13.70	0	0.00	13.70	2	313	0.64%
2024/01/18	1	13.60	3	13.65	13.70	-2	314	-0.64%
2024/01/17	5	13.70	0.2	13.70	13.70	4.8	314	1.53%
2024/01/16	1	14.00	0	0.00	13.95	1	312	0.32%
2024/01/15	0	14.20	0	0.00	14.15	0	313	0.00%
2024/01/12	0	14.90	0	0.00	14.20	0	319	0.00%
2024/01/10	0.1	14.15	0	0.00	14.00	0.1	327	0.03%
2024/01/09	1	14.55	0	0.00	14.25	1	327	0.31%
2024/01/08	20	14.70	0	0.00	14.70	20	324	6.17%
2024/01/05	2	14.65	0	0.00	14.70	2	324	0.62%
2024/01/04	6	14.73	6	14.65	14.65	0	323	0.00%
2024/01/03	0.1	14.70	0	14.70	14.60	0.1	324	0.02%
2024/01/02	0	14.89	2	14.75	14.75	-2	323	-0.62%
2023/12/29	1.1	14.80	4	14.80	14.85	-2.9	323	-0.90%
2023/12/28	5	14.80	0	0.00	14.85	5	321	1.55%
2023/12/27	2	14.95	0	0.00	14.90	2	320	0.62%
2023/12/26	1	15.00	1	15.10	15.00	0	318	0.00%
2023/12/25	15	15.15	15	15.23	15.00	0	315	0.00%
2023/12/22	3	14.85	36	14.88	14.80	-33	302	-10.93%
2023/12/21	7	14.90	1	14.90	14.90	6	295	2.03%
2023/12/20	5	15.00	1	15.40	15.05	4	289	1.39%
2023/12/19	15	14.96	12	15.16	14.95	3	282	1.06%
2023/12/18	94	15.06	53.3	15.19	15.20	40.7	271	15.01%
2023/12/15	110	15.15	65	15.05	15.00	45	236	19.08%	大買/
2023/12/14	0	0.00	0	14.05	14.05	0	174	0.00%
2023/12/13	2	14.05	0	0.00	14.05	2	175	1.14%
2023/12/12	3	14.18	2.1	14.15	14.15	0.9	175	0.51%
2023/12/11	0	0.00	13	14.18	14.20	-13	177	-7.33%
2023/12/08	6	14.08	0	0.00	14.00	6	174	3.43%
2023/12/07	0	0.00	10	14.20	14.05	-10	172	-5.78%
2023/12/06	0	0.00	1	14.30	14.20	-1	171	-0.58%
2023/12/05	1	14.15	0	0.00	14.25	1	170	0.59%
2023/12/04	0	14.10	0	0.00	14.10	0	168	0.00%
2023/12/01	0	14.10	0	0.00	14.10	0	165	0.00%
2023/11/29	0	0.00	6	14.15	14.05	-6	168	-3.56%
2023/11/28	0	0.00	2	14.08	14.05	-2	166	-1.20%
2023/11/27	1	14.00	1	14.05	13.95	0	165	0.00%
2023/11/24	3	13.95	0	0.00	14.05	3	164	1.82%
2023/11/22	0	0.00	6	13.95	13.95	-6	161	-3.71%
2023/11/21	4	13.88	4	13.83	13.85	0	161	0.00%
2023/11/20	4	13.63	1	13.70	13.70	3	157	1.90%
2023/11/16	0	13.60	3	13.60	13.55	-3	157	-1.90%
2023/11/15	0	13.55	0	0.00	13.50	0	156	0.00%
2023/11/14	0	13.60	0	0.00	13.45	0	156	0.00%
2023/11/13	1	13.35	5.8	13.40	13.45	-4.8	157	-3.04%
2023/11/09	0	0.00	1	13.30	13.35	-1	167	-0.60%
2023/11/08	0	13.35	2.1	13.35	13.35	-2.1	174	-1.22%
2023/11/07	0.1	13.19	0.3	13.40	13.25	-0.2	179	-0.10%
2023/11/06	2	13.35	2	13.35	13.40	0	184	0.00%
2023/11/03	1	13.30	2	13.28	13.30	-1	185	-0.54%
2023/11/01	2.1	12.95	0	0.00	13.20	2.1	186	1.12%
2023/10/30	0	13.15	0.1	13.15	13.05	-0.1	197	-0.04%
2023/10/27	0	0.00	1	13.10	13.05	-1	198	-0.50%
2023/10/26	0.1	12.90	0	0.00	13.00	0.1	204	0.04%
2023/10/25	3	13.05	0	0.00	13.00	3	217	1.38%
2023/10/24	0	12.90	0	0.00	13.00	0	229	0.00%
2023/10/23	0.1	12.90	13.2	12.90	13.00	-13.2	245	-5.36%
2023/10/20	0	12.80	0	0.00	12.95	0	248	0.00%
2023/10/19	3.1	12.64	5	12.63	12.80	-1.9	247	-0.78%
2023/10/18	0.2	12.75	0	0.00	12.75	0.2	246	0.07%
2023/10/17	0	0.00	0.4	12.75	12.75	-0.4	254	-0.16%
2023/10/16	0	12.80	0	0.00	12.90	0	254	0.02%
2023/10/13	2.1	12.95	0	0.00	13.00	2.1	260	0.82%
2023/10/12	0	13.01	3	12.98	13.00	-3	261	-1.13%
2023/10/11	2	12.90	0	0.00	12.90	2	268	0.75%
2023/10/06	1	13.00	7	13.10	12.95	-6	272	-2.20%
2023/10/05	7	13.00	0	0.00	13.00	7	281	2.50%
2023/10/04	6	12.93	4	13.00	13.10	2	289	0.69%
2023/10/03	1	13.00	0	0.00	13.00	1	295	0.34%
2023/09/28	1	13.00	2	13.10	13.15	-1	300	-0.33%
2023/09/26	1	13.35	0	0.00	13.35	1	303	0.33%
2023/09/25	0	0.00	4	13.40	13.50	-4	307	-1.30%
2023/09/22	0	13.50	1	13.45	13.40	-1	310	-0.32%
2023/09/21	0	0.00	20	13.50	13.40	-20	313	-6.38%
2023/09/20	2	13.65	0	0.00	13.60	2	316	0.63%
2023/09/19	0	13.90	0	0.00	13.75	0	318	0.00%
2023/09/18	1	13.95	0	0.00	13.95	1	322	0.32%
2023/09/15	0	14.20	4	13.76	13.75	-4	321	-1.24%
2023/09/14	0	0.00	2	13.60	13.60	-2	321	-0.62%
2023/09/13	0	0.00	1	13.55	13.50	-1	323	-0.31%
2023/09/12	0	0.00	2.4	13.60	13.60	-2.4	332	-0.72%
2023/09/11	0	0.00	3	13.53	13.60	-3	336	-0.89%
2023/09/08	8	13.67	11	13.70	13.65	-3	345	-0.87%
2023/09/07	6	13.64	20	13.67	13.60	-14	364	-3.84%
2023/09/06	0	0.00	0	13.90	13.80	0	374	0.00%
2023/09/05	6	13.89	26	13.83	13.80	-20	379	-5.28%
2023/09/04	0	13.60	1	13.55	13.75	-1	379	-0.26%
2023/09/01	2	13.40	1	13.50	13.50	1	377	0.27%
2023/08/31	0	0.00	3	13.35	13.45	-3	378	-0.79%
2023/08/29	0	13.50	0	0.00	13.35	0	393	0.00%
2023/08/28	0	13.30	5	13.35	13.30	-5	398	-1.24%
2023/08/25	0	13.33	10	13.07	13.30	-10	399	-2.50%
2023/08/24	7	13.06	0	0.00	13.05	7	400	1.75%
2023/08/23	7	13.05	1	13.10	13.15	6	403	1.49%
2023/08/22	1.1	13.10	11	13.05	13.00	-9.9	411	-2.41%
2023/08/21	3	13.18	0	0.00	13.15	3	414	0.72%
2023/08/18	0	13.32	0	0.00	13.25	0	416	0.00%
2023/08/17	0	0.00	2.3	13.08	13.20	-2.3	417	-0.54%
2023/08/16	4	12.80	3	13.07	13.05	1	418	0.24%
2023/08/15	13	12.90	2	12.95	13.05	11	414	2.65%
2023/08/14	7	13.01	2.2	12.94	12.90	4.8	409	1.17%
2023/08/11	6.2	13.44	1	13.35	13.45	5.2	405	1.28%
2023/08/10	13	13.73	0.5	13.88	13.70	12.5	399	3.13%
2023/08/09	3	14.05	0.1	14.25	14.00	2.9	397	0.73%
2023/08/08	1	14.25	1	14.40	14.25	0	395	0.00%
2023/08/07	3.1	14.35	0	0.00	14.40	3.1	400	0.77%
2023/08/04	2	14.43	1	14.55	14.45	1	403	0.24%
2023/08/02	4.1	14.57	24	14.64	14.45	-19.9	410	-4.85%
2023/08/01	2.1	14.38	0	0.00	14.40	2.1	400	0.51%
2023/07/31	2.3	14.42	0	0.00	14.40	2.3	398	0.56%
2023/07/28	8.2	14.58	0	0.00	14.60	8.2	394	2.07%
2023/07/27	9.3	15.33	8	15.33	15.40	1.3	383	0.33%
2023/07/26	5	15.20	5	15.25	15.15	0	371	0.00%
2023/07/25	4	14.95	4	14.86	14.90	0	359	0.00%
2023/07/24	12	14.91	3	14.93	14.90	9	359	2.50%
2023/07/21	12	15.04	13	15.05	15.00	-1	362	-0.28%
2023/07/20	5	15.05	4	15.15	15.15	1	369	0.27%
2023/07/19	2	14.75	1	14.80	14.70	1	362	0.28%
2023/07/18	13.8	14.74	0	0.00	14.80	13.8	372	3.72%
2023/07/17	4	14.85	0	0.00	14.90	4	384	1.04%
2023/07/14	1	14.80	1	14.85	14.80	0	390	0.00%
2023/07/13	3.1	14.50	0	0.00	14.45	3.1	388	0.80%
2023/07/12	12.2	14.54	0	0.00	14.50	12.2	388	3.14%
2023/07/11	17.3	14.91	2	14.85	14.80	15.3	387	3.94%
2023/07/10	1	15.20	1	15.20	15.05	0	388	0.01%
2023/07/07	7.1	15.21	3	15.22	15.20	4.1	390	1.05%
2023/07/06	1	15.45	0	0.00	15.40	1	391	0.26%
2023/07/05	6	15.44	0	0.00	15.35	6	395	1.52%
2023/07/04	1	15.40	1	15.50	15.45	0	399	0.00%
2023/07/03	0	15.60	9.1	15.50	15.50	-9.1	401	-2.26%
2023/06/30	1	15.40	1	15.40	15.40	0	403	0.00%
2023/06/29	3	15.40	0	0.00	15.35	3	411	0.73%
2023/06/28	1	15.50	6	15.51	15.50	-5	417	-1.20%
2023/06/27	0	0.00	0	15.45	15.40	0	423	-0.01%
2023/06/26	1	15.30	0	0.00	15.40	1	428	0.24%
2023/06/21	1.1	15.45	0	0.00	15.40	1.1	444	0.24%
2023/06/20	2	15.55	0	15.55	15.40	2	448	0.46%
2023/06/19	0	16.85	5	15.55	15.55	-5	452	-1.10%
2023/06/16	12	15.36	7	15.37	15.45	5	454	1.10%
2023/06/15	2	15.30	13	15.32	15.30	-11	449	-2.45%
2023/06/14	6	15.30	1	15.25	15.30	5	459	1.09%
2023/06/13	10.6	15.28	1	15.35	15.25	9.6	470	2.03%
2023/06/12	3.3	15.69	0	0.00	15.60	3.3	455	0.72%
2023/06/09	1	15.90	1.2	15.91	15.85	-0.2	461	-0.04%
2023/06/08	0	16.15	0	0.00	15.95	0	475	0.00%
2023/06/07	0	0.00	0	16.10	16.05	0	495	0.00%
2023/06/06	0.1	16.10	0.1	16.15	16.05	0	505	0.00%
2023/06/05	6.5	15.96	1.7	16.15	16.15	4.8	511	0.93%
2023/06/02	5	15.85	0	0.00	15.85	5	521	0.96%
2023/06/01	0.2	15.95	0	0.00	15.85	0.2	541	0.04%
2023/05/31	4	15.80	0	0.00	15.85	4	550	0.73%
2023/05/30	0	15.81	2	15.85	15.75	-2	559	-0.35%
2023/05/29	0	15.75	0	0.00	15.80	0	569	0.00%
2023/05/26	6.4	15.83	1	15.70	15.70	5.4	579	0.92%
2023/05/25	2	16.00	0	0.00	16.00	2	582	0.35%
2023/05/24	1	16.15	6	16.07	16.10	-5	586	-0.85%
2023/05/23	7	16.00	5	16.05	16.05	2	602	0.33%
2023/05/22	1.1	15.98	6	16.00	16.00	-4.9	608	-0.81%
2023/05/19	0	0.00	1	15.90	15.90	-1	612	-0.16%
2023/05/18	3	15.90	5	15.95	15.85	-2	622	-0.32%
2023/05/17	2	15.90	18	15.90	15.95	-16	628	-2.54%
2023/05/16	0	0.00	2	15.75	15.75	-2	632	-0.32%
2023/05/12	0	16.00	0	0.00	15.60	0	699	0.00%
2023/05/11	3	15.62	0	0.00	15.50	3	732	0.41%
2023/05/10	1.1	15.81	2	15.85	15.85	-0.9	752	-0.12%
2023/05/09	1.2	16.06	0	0.00	16.00	1.2	755	0.16%
2023/05/08	0.1	16.35	0	0.00	16.35	0.1	767	0.01%
2023/05/05	0	0.00	0.1	16.20	16.10	-0.1	793	-0.01%
2023/05/04	0	0.00	0	16.20	16.10	0	828	0.00%
2023/05/03	1	16.10	10.9	16.10	16.10	-9.9	895	-1.10%
2023/05/02	3	16.20	0	16.20	16.20	3	1,002	0.30%
2023/04/28	1	16.15	1	16.10	16.10	0	1,058	0.00%
2023/04/27	2	15.80	1.1	15.91	15.90	0.9	1,082	0.08%
2023/04/26	1.1	15.71	4.1	15.72	15.85	-3	1,099	-0.27%
2023/04/25	9.5	15.92	0.3	16.10	15.80	9.2	1,127	0.82%
2023/04/24	6.2	16.24	4	16.24	16.35	2.2	1,184	0.18%
2023/04/21	10.6	16.36	3	16.35	16.20	7.6	1,202	0.63%
2023/04/20	6.9	16.74	2	16.75	16.70	4.9	1,233	0.39%
2023/04/19	2	17.05	3	17.08	17.05	-1	1,242	-0.08%
2023/04/18	1	17.05	0	0.00	17.05	1	1,250	0.08%
2023/04/17	3	17.05	11	17.13	17.15	-8	1,312	-0.61%
2023/04/14	10.4	17.10	12	17.05	17.05	-1.6	1,339	-0.12%
2023/04/13	10.1	17.13	0	0.00	17.10	10.1	1,353	0.75%
2023/04/12	5.3	17.05	6	17.20	17.25	-0.7	1,477	-0.05%
2023/04/11	0	17.34	0	0.00	17.30	0	1,500	0.00%
2023/04/10	1	17.00	0	0.00	17.25	1	1,587	0.06%
2023/04/07	0	17.13	2	16.95	16.95	-2	1,623	-0.12%
2023/04/06	1	17.00	3.2	17.05	17.00	-2.2	1,720	-0.13%
2023/03/31	9	17.08	3	17.03	17.10	6	1,990	0.30%
2023/03/30	5	17.00	7	17.00	16.95	-2	2,408	-0.08%
2023/03/29	2.1	17.34	3	17.10	17.10	-0.9	2,517	-0.03%
2023/03/28	4.1	17.30	6	17.28	17.25	-1.9	2,553	-0.08%
2023/03/27	6	17.53	2	17.50	17.50	4	2,608	0.15%
2023/03/24	5.7	17.54	2	17.50	17.65	3.7	2,680	0.14%
2023/03/23	0.1	17.55	4	17.58	17.55	-3.9	2,829	-0.14%
2023/03/22	0	17.80	1	17.65	17.65	-1	2,950	-0.03%
2023/03/21	0	17.80	0	0.00	17.70	0	3,009	0.00%
2023/03/20	0	17.60	1	17.55	17.50	-1	3,012	-0.03%
2023/03/17	6	17.43	0	17.80	17.45	6	3,024	0.20%
2023/03/16	5.2	17.36	15	17.20	17.20	-9.8	3,029	-0.32%
2023/03/15	0.1	17.80	1	17.75	17.85	-0.9	3,019	-0.03%
2023/03/14	4	17.95	3	17.65	17.65	1	3,027	0.03%
2023/03/13	2.1	17.68	2	17.88	18.00	0.1	3,028	0.00%
2023/03/10	3	17.90	17	17.83	17.75	-14	3,016	-0.46%
2023/03/09	10	17.95	0	0.00	17.90	10	3,005	0.33%
2023/03/08	7.1	18.09	1	18.10	18.10	6.1	3,004	0.20%
2023/03/07	0.1	18.18	3	18.07	18.20	-2.9	3,008	-0.10%
2023/03/06	4	17.92	1	17.95	17.95	3	3,000	0.10%
2023/03/03	0	18.00	0.1	18.05	17.95	-0.1	2,991	0.00%
2023/03/02	2	17.75	6.2	17.61	17.75	-4.2	2,990	-0.14%
2023/03/01	2	17.45	5	17.51	17.50	-3	2,999	-0.10%
2023/02/24	13.4	17.69	1.1	17.61	17.65	12.4	2,998	0.41%
2023/02/23	0	17.93	8	17.87	17.85	-8	2,999	-0.27%
2023/02/22	2.1	17.70	2	17.72	17.75	0.1	3,029	0.00%
2023/02/21	17	17.91	5	17.90	17.95	12	3,075	0.39%
2023/02/20	0.2	17.85	9.1	17.95	17.95	-8.9	3,297	-0.27%
2023/02/17	4	17.85	0.1	18.00	17.85	3.9	3,385	0.11%
2023/02/16	3	17.90	7	17.91	17.95	-4	3,398	-0.12%
2023/02/15	0	17.72	0	18.45	17.75	0	3,410	0.00%
2023/02/14	1	17.85	2.3	17.86	17.90	-1.3	3,434	-0.04%
2023/02/13	3	17.70	6	17.62	17.85	-3	3,433	-0.09%
2023/02/10	53.7	17.72	51	17.68	17.55	2.7	3,420	0.08%
2023/02/09	47.1	18.26	34	18.21	18.20	13.1	3,371	0.39%
2023/02/08	42	18.65	15.4	18.68	18.60	26.7	3,337	0.80%
2023/02/07	5	18.47	2.1	18.45	18.50	2.9	3,312	0.09%
2023/02/06	17.4	18.33	42	18.33	18.40	-24.6	3,312	-0.74%
2023/02/03	55.2	18.56	11	18.57	18.50	44.2	3,296	1.34%
2023/02/02	15.2	18.79	19	18.86	18.85	-3.8	3,269	-0.12%
2023/02/01	39.2	19.00	29	19.11	19.00	10.2	3,239	0.31%
2023/01/31	107	18.91	60.1	18.90	18.90	46.9	3,174	1.48%	大買/
2023/01/30	5	18.45	4	18.54	18.50	1	3,068	0.03%
2023/01/17	12	18.29	6	18.32	18.25	6	3,011	0.20%
2023/01/16	20.2	18.26	19	18.29	18.40	1.2	2,991	0.04%
2023/01/13	17.7	18.20	19.1	18.21	18.20	-1.4	2,969	-0.05%
2023/01/12	25.2	18.43	58	18.44	18.25	-32.9	2,941	-1.12%
2023/01/11	9	18.08	8.1	18.14	18.00	0.9	2,877	0.03%
2023/01/10	36	18.15	15.3	18.18	18.00	20.7	2,865	0.72%
2023/01/09	17	18.56	7	18.62	18.50	10	2,835	0.35%
2023/01/06	8	18.36	24	18.32	18.50	-16	2,819	-0.57%
2023/01/05	28	18.70	11.1	18.69	18.40	16.9	2,830	0.60%
2023/01/04	5.2	18.32	15	18.40	18.45	-9.8	2,767	-0.35%
2023/01/03	14	18.36	27	18.29	18.30	-13	2,741	-0.47%
2022/12/30	107.1	18.84	95	18.77	18.55	12.1	2,718	0.45%	大買/
2022/12/29	15	18.12	13	18.13	18.20	2	2,586	0.08%
2022/12/28	29	18.61	59	18.57	18.35	-30	2,561	-1.17%
2022/12/27	27	18.27	25.1	18.20	18.25	1.9	2,475	0.08%
2022/12/26	102	18.67	52.1	18.56	18.50	50	2,437	2.05%	大買/
2022/12/23	297.3	18.98	296.3	18.98	18.95	1	2,347	0.04%	大買/大賣/
2022/12/22	255.2	18.40	302.2	18.38	18.55	-47.1	2,085	-2.26%	大買/大賣/
2022/12/21	11	17.69	128.1	17.98	18.15	-117.1	1,682	-6.96%	大賣/鉅額交易
2022/12/20	14	16.83	14	16.83	16.50	0	1,565	0.00%
2022/12/19	64	17.40	18.5	17.17	17.00	45.5	1,535	2.97%
2022/12/16	43.2	17.38	39	17.31	17.10	4.2	1,473	0.29%
2022/12/15	120.2	17.29	124	17.45	17.25	-3.8	1,396	-0.27%	大買/大賣/
2022/12/14	100.2	16.74	85	16.61	16.50	15.2	1,231	1.24%
2022/12/13	13	16.47	15	16.48	16.45	-2	1,110	-0.18%
2022/12/12	0	0.00	4	15.76	15.70	-4	1,047	-0.38%
2022/12/09	16	16.02	11	16.10	16.00	5	1,042	0.48%
2022/12/08	12	16.31	25	16.23	16.25	-13	1,029	-1.26%
2022/12/07	10.1	16.20	1	16.05	15.95	9.1	1,010	0.90%
2022/12/06	2	16.15	1	16.00	16.00	1	1,007	0.10%
2022/12/05	2	16.35	4.1	16.30	16.35	-2	998	-0.21%
2022/12/02	2	16.15	1.1	16.29	16.05	0.9	989	0.09%
2022/12/01	5.1	16.17	8	16.18	16.15	-2.9	990	-0.29%
2022/11/30	3.1	16.00	2	16.10	16.10	1.1	987	0.11%
2022/11/29	0	0.00	5	16.00	16.00	-5	982	-0.51%
2022/11/28	1	15.55	1	15.60	15.65	0	983	0.00%
2022/11/25	3	15.78	1	15.95	15.65	2	977	0.21%
2022/11/24	3	15.67	1	15.75	15.70	2	966	0.21%
2022/11/23	2	15.83	14	15.76	15.60	-12	957	-1.25%
2022/11/22	4	15.80	7	15.89	15.75	-3	946	-0.31%
2022/11/21	8	16.01	6.1	15.98	15.95	1.9	940	0.20%
2022/11/18	16	16.16	4.1	16.24	16.00	11.9	933	1.27%
2022/11/17	60.2	16.46	39	16.50	16.65	21.2	903	2.35%
2022/11/16	304.5	16.45	294.1	16.55	16.60	10.4	854	1.22%	大買/大賣/
2022/11/15	46.1	15.34	58	15.54	15.70	-11.9	623	-1.92%
2022/11/14	5	14.35	8	14.20	14.30	-3	541	-0.55%
2022/11/11	5	13.99	5.3	14.13	13.95	-0.3	546	-0.06%
2022/11/10	14.3	13.80	15	13.82	13.80	-0.7	546	-0.12%
2022/11/09	1	13.10	2	13.15	13.30	-1	527	-0.19%
2022/11/08	2	13.20	1	13.15	13.10	1	555	0.18%
2022/11/07	4	13.05	3	13.02	13.05	1	670	0.15%
2022/11/04	4	12.75	2	12.80	12.80	2	691	0.29%
2022/11/03	4	12.66	3	12.65	12.80	1	701	0.14%
2022/11/02	0	12.80	5	12.73	12.85	-5	710	-0.70%
2022/11/01	1	12.25	1	12.30	12.35	0	707	0.00%
2022/10/31	1	12.30	0.1	12.70	12.20	0.9	717	0.13%
2022/10/28	4	12.36	1	12.60	12.20	3	730	0.41%
2022/10/27	0	0.00	1.1	12.46	12.50	-1.1	743	-0.15%
2022/10/25	2	12.75	1.2	12.74	12.55	0.8	843	0.10%
2022/10/24	5	12.70	5	12.90	12.75	0	851	0.00%
2022/10/21	4	12.64	4	12.66	12.65	0	863	0.00%
2022/10/20	3.1	12.54	2	12.60	12.70	1.1	891	0.12%
2022/10/19	1	13.00	9	13.01	13.00	-8	893	-0.90%
2022/10/18	1	12.90	1	12.95	12.80	0	895	0.00%
2022/10/17	2	12.45	2	12.53	12.65	0	894	0.00%
2022/10/14	4	12.48	6	12.56	12.70	-2	893	-0.22%
2022/10/13	20.1	12.49	0	0.00	12.15	20.1	894	2.25%
2022/10/12	2	13.40	1	13.50	13.50	1	882	0.11%
2022/10/11	3	13.55	1	13.60	13.50	2	895	0.22%
2022/10/07	9.1	14.31	1	14.35	14.25	8.1	902	0.89%
2022/10/06	1	14.40	1	14.45	14.35	0	907	0.00%
2022/10/05	1.1	14.45	0	0.00	14.35	1.1	914	0.11%
2022/10/04	0	0.00	1	14.40	14.45	-1	921	-0.11%
2022/10/03	4	13.88	5	14.01	13.90	-1	923	-0.11%
2022/09/30	0	13.73	8	13.71	14.00	-8	936	-0.85%
2022/09/29	0	0.00	1	13.90	13.90	-1	940	-0.11%
2022/09/28	7.1	14.03	2	14.95	13.50	5.1	933	0.54%
2022/09/27	5	14.69	3	14.75	14.75	2	926	0.22%
2022/09/26	6.1	15.08	1	15.30	14.75	5.1	934	0.55%
2022/09/23	1	16.15	2	16.05	15.85	-1	938	-0.11%
2022/09/22	1	15.80	2	15.73	15.95	-1	953	-0.10%
2022/09/20	5	16.05	0	0.00	16.10	5	957	0.52%
2022/09/19	2	16.23	1	16.20	16.15	1	963	0.10%
2022/09/16	1	16.21	0	0.00	16.25	1	970	0.11%
2022/09/15	1	16.45	8	16.55	16.45	-7	992	-0.71%
2022/09/14	4	16.30	0	0.00	16.40	4	1,008	0.40%
2022/09/13	1	16.55	1	16.60	16.60	0	1,023	0.00%
2022/09/12	0	0.00	3.7	16.47	16.50	-3.7	1,043	-0.36%
2022/09/08	1	16.20	9	16.19	16.25	-8	1,052	-0.76%
2022/09/07	6	15.96	6	16.01	15.85	0	1,065	0.00%
2022/09/06	4.8	15.87	7.1	15.81	15.80	-2.3	1,073	-0.21%
2022/09/05	4	16.04	2	16.00	16.00	2	1,093	0.18%
2022/09/02	9	16.36	66	16.27	16.25	-57	1,118	-5.10%
2022/09/01	3	16.70	2	16.83	16.75	1	1,193	0.08%
2022/08/31	1	16.95	1	17.00	17.00	0	1,191	0.00%
2022/08/30	0	17.75	2	16.98	17.00	-2	1,191	-0.17%
2022/08/29	1	16.80	1	16.75	16.75	0	1,194	0.00%
2022/08/26	8	17.31	2	17.28	17.20	6	1,192	0.50%
2022/08/25	1	17.25	1	17.30	17.25	0	1,193	0.00%
2022/08/24	4	17.15	0	17.30	17.25	4	1,195	0.33%
2022/08/23	4	17.08	3	17.12	17.00	1	1,210	0.08%
2022/08/22	12	17.18	2	17.10	17.15	10	1,226	0.82%
2022/08/19	2	17.05	3	17.00	17.25	-1	1,231	-0.08%
2022/08/18	5	17.08	7	17.09	17.00	-2	1,226	-0.16%
2022/08/17	1	17.05	7	17.10	16.90	-6	1,216	-0.49%
2022/08/15	24	16.78	13	16.82	16.85	11	1,213	0.91%
2022/08/12	148.1	16.96	115	16.97	16.85	33.1	1,200	2.76%	大買/大賣/
2022/08/11	35	18.29	12	18.32	18.20	23	1,097	2.10%
2022/08/10	10	17.90	11	17.93	17.95	-1	1,092	-0.09%
2022/08/09	0	0.00	6	17.74	17.90	-6	1,098	-0.55%
2022/08/05	18	17.66	0	0.00	17.60	18	1,168	1.54%
2022/08/04	0	0.00	21	17.31	17.60	-21	1,385	-1.52%
2022/08/03	25.1	17.32	22	17.46	17.25	3.1	1,428	0.22%
2022/08/02	11	17.93	3	17.90	17.80	8	1,428	0.56%
2022/08/01	30	18.30	12	18.27	18.35	18	1,424	1.26%
2022/07/29	0	17.45	0	0.00	17.05	0	1,364	0.00%
2022/07/28	1	16.90	0	17.00	16.90	1	1,367	0.07%
2022/07/27	22	17.76	45	17.71	17.75	-23	1,354	-1.70%
2022/07/26	4	18.09	5	18.10	18.00	-1	1,335	-0.07%
2022/07/25	45	18.33	45	18.22	18.20	0	1,342	0.00%
2022/07/22	4	18.05	5	18.10	18.05	-1	1,355	-0.07%
2022/07/21	0	0.00	1	18.15	18.10	-1	1,375	-0.07%
2022/07/20	0	17.90	1	18.05	17.95	-1	1,395	-0.07%
2022/07/19	1	17.85	3	17.68	17.85	-2	1,434	-0.14%
2022/07/18	1	17.35	1	17.40	17.40	0	1,461	0.00%
2022/07/15	2	17.25	3	17.25	17.30	-1	1,497	-0.07%
2022/07/14	1	16.80	1	17.00	17.05	0	1,549	0.00%
2022/07/13	4	17.05	10	17.05	17.00	-6	1,589	-0.38%
2022/07/12	4	16.55	1	16.55	16.60	3	1,677	0.18%
2022/07/11	2	17.00	1	17.10	17.05	1	1,925	0.05%
2022/07/08	0	0.00	1.1	16.61	17.00	-1.1	2,351	-0.04%
2022/07/07	4	15.85	0	0.00	16.15	4	2,545	0.16%
2022/07/06	1	15.80	2	15.80	15.80	-1	2,574	-0.04%
2022/07/05	2	16.23	4	16.20	16.50	-2	2,601	-0.08%
2022/07/04	0	0.00	6	16.23	16.15	-6	2,613	-0.23%
2022/07/01	11	16.32	10	16.43	16.00	1	2,630	0.04%
2022/06/30	12	16.93	5	16.94	16.80	7	2,618	0.27%
2022/06/29	0	17.70	4	17.55	17.55	-4	2,611	-0.15%
2022/06/28	2	17.75	0	0.00	17.65	2	2,620	0.08%
2022/06/27	5	17.74	4	17.90	18.05	1	2,639	0.04%
2022/06/24	1	17.40	1	17.45	17.40	0	2,659	0.00%
2022/06/23	10	17.23	1	17.30	17.10	9	2,672	0.34%
2022/06/22	2.1	17.95	1	17.75	17.90	1.1	2,690	0.04%
2022/06/21	8	18.40	6	18.49	18.55	2	2,723	0.07%
2022/06/20	28	18.46	7.1	18.85	18.00	20.9	2,756	0.76%
2022/06/17	4	19.09	26	19.26	19.20	-22	2,840	-0.77%
2022/06/16	21	19.61	10	19.47	19.25	11	2,879	0.38%
2022/06/15	4	20.05	1	20.00	19.70	3	2,870	0.10%
2022/06/14	13.1	19.83	20.1	19.80	19.70	-7	2,873	-0.24%
2022/06/13	26.2	20.24	74	20.07	20.05	-47.8	2,866	-1.67%
2022/06/10	26.1	20.63	35	20.70	20.65	-8.9	2,861	-0.31%
2022/06/09	1	19.90	1	19.80	19.85	0	2,801	0.00%
2022/06/08	1	20.00	3	20.00	19.90	-2	2,836	-0.07%
2022/06/07	32	19.95	0	0.00	19.85	32	2,865	1.12%
2022/06/02	17	19.71	0	0.00	19.70	17	2,976	0.57%
2022/06/01	34	19.95	4	19.93	19.95	30	3,022	0.99%
2022/05/31	63	19.83	1	20.20	19.80	62	3,059	2.03%
2022/05/30	11	20.20	0	0.00	20.15	11	3,066	0.36%
2022/05/27	2	20.18	1	20.15	20.15	1	3,116	0.03%
2022/05/26	1	19.95	2	20.18	19.80	-1	3,282	-0.03%
2022/05/25	1	19.95	7.1	20.04	20.10	-6.1	3,324	-0.18%
2022/05/24	9.1	20.11	23.1	20.26	19.85	-14	3,369	-0.41%
2022/05/23	10	20.20	16.2	20.17	20.05	-6.2	3,436	-0.18%
2022/05/20	0.2	19.80	3.1	20.04	19.90	-2.8	3,667	-0.08%
2022/05/19	7	19.49	6	19.56	19.65	1	3,726	0.03%
2022/05/18	2.1	20.19	8	20.03	20.00	-5.9	3,720	-0.16%
2022/05/17	4	19.85	5	19.95	19.80	-1	3,711	-0.03%
2022/05/16	6.2	19.74	10	19.80	19.85	-3.9	3,702	-0.10%
2022/05/13	165.1	19.96	167.3	19.55	19.55	-2.2	3,708	-0.06%	大買/大賣/
2022/05/12	512	20.06	462.2	20.06	19.25	49.8	3,663	1.36%	大買/大賣/
2022/05/11	25	19.73	30.7	19.88	19.95	-5.7	3,439	-0.17%
2022/05/10	8	17.74	17	18.09	18.15	-9	3,395	-0.27%
2022/05/09	19	18.44	7.1	18.42	18.15	11.9	3,402	0.35%
2022/05/06	4.1	19.19	1	19.25	19.25	3	3,403	0.09%
2022/05/05	4	19.81	11.1	19.81	19.55	-7.1	3,424	-0.21%
2022/05/04	1.1	19.61	1	19.75	19.55	0.1	3,426	0.00%
2022/05/03	5	19.70	0	0.00	19.65	5	3,440	0.15%
2022/04/29	8	19.89	1	19.80	19.80	7	3,441	0.20%
2022/04/28	3	19.62	7.1	19.74	19.85	-4.1	3,461	-0.12%
2022/04/27	6.1	19.28	7.1	19.36	19.40	-1	3,466	-0.03%
2022/04/26	6.5	20.07	6.2	20.07	20.00	0.3	3,457	0.01%
2022/04/25	26.9	20.57	6	20.70	20.30	20.9	3,438	0.61%
2022/04/22	13.3	21.78	3	21.37	21.60	10.3	3,415	0.30%
2022/04/21	20.3	22.00	40.4	22.17	21.70	-20.2	3,395	-0.59%
2022/04/20	16.1	22.49	42.1	22.40	22.40	-26	3,372	-0.77%
2022/04/19	8	22.90	21.2	23.12	22.95	-13.2	3,322	-0.40%
2022/04/18	51	23.38	29.2	23.63	22.90	21.7	3,297	0.66%
2022/04/15	189	24.15	139.9	24.13	23.70	49.1	3,217	1.53%	大買/大賣/
2022/04/14	264.3	23.64	223.1	23.55	24.20	41.2	2,977	1.38%	大買/大賣/
2022/04/13	27	22.98	199.8	23.02	23.75	-172.8	2,554	-6.77%	大賣/鉅額交易
2022/04/12	9	21.79	31.1	21.90	21.60	-22.1	2,363	-0.93%
2022/04/11	20	21.71	12	21.64	21.55	8.1	2,334	0.34%
2022/04/08	1.8	21.30	13	21.17	21.40	-11.2	2,321	-0.48%
2022/04/07	6.3	21.11	10	20.86	20.70	-3.7	2,313	-0.16%
2022/04/06	2	20.90	1.1	21.01	20.95	0.9	2,295	0.04%
2022/04/01	0.1	20.88	8.4	20.80	21.00	-8.3	2,306	-0.36%
2022/03/31	5	20.91	5	20.90	20.80	0	2,316	0.00%
2022/03/30	13	21.06	9.2	21.06	21.15	3.8	2,321	0.16%
2022/03/29	18	21.27	6	21.62	21.20	12	2,313	0.52%
2022/03/28	5	21.56	3.4	21.46	21.70	1.6	2,305	0.07%
2022/03/25	14.4	21.74	6.1	22.03	21.95	8.2	2,321	0.35%
2022/03/24	34.1	22.03	18	22.22	22.15	16.1	2,321	0.69%
2022/03/23	41.1	21.98	4.3	22.12	21.90	36.8	2,321	1.59%
2022/03/22	14	22.05	108	22.17	22.25	-94	2,301	-4.08%	大賣/
2022/03/21	32	21.69	30	21.76	21.50	2	2,223	0.09%
2022/03/18	0	21.54	2	21.03	21.10	-2	2,212	-0.09%
2022/03/17	1	21.00	20	20.97	21.00	-19	2,243	-0.85%
2022/03/16	5	21.00	1.1	21.18	20.85	3.9	2,250	0.17%
2022/03/15	12	21.37	5	21.31	21.25	7	2,248	0.31%
2022/03/14	1	21.45	65.2	21.69	21.80	-64.2	2,293	-2.80%
2022/03/11	4	21.65	19.1	21.61	21.50	-15.1	2,324	-0.65%
2022/03/10	1	21.00	21	21.13	21.35	-20	2,309	-0.87%
2022/03/09	4	20.93	25	20.79	20.90	-21	2,305	-0.91%
2022/03/08	72	21.61	78	21.30	20.50	-6	2,309	-0.26%
2022/03/07	38.1	21.27	24.1	21.41	21.10	14	2,229	0.63%
2022/03/04	33.5	21.84	12	21.88	21.60	21.5	2,207	0.98%
2022/03/03	38	21.78	41.3	21.74	21.80	-3.3	2,212	-0.15%
2022/03/02	26	21.81	29.1	21.80	21.75	-3	2,262	-0.13%
2022/03/01	122	21.99	105.2	21.93	21.75	16.9	2,301	0.73%	大買/大賣/
2022/02/25	20	20.90	41	20.86	20.90	-21	2,297	-0.91%
2022/02/24	31	21.00	29	20.95	20.20	2	2,318	0.09%
2022/02/23	91	21.38	54	21.23	21.05	37	2,286	1.62%
2022/02/22	231.5	21.09	231.9	21.03	21.20	-0.4	2,230	-0.02%	大買/大賣/
2022/02/21	64	20.35	33.3	20.46	20.60	30.8	2,015	1.53%
2022/02/18	2	19.23	3	19.35	19.35	-1	1,980	-0.05%
2022/02/17	1	19.40	0	19.45	19.25	1	2,008	0.05%
2022/02/16	2	19.30	0	0.00	19.30	2	2,055	0.10%
2022/02/15	25	19.25	7	19.28	19.20	18	2,082	0.86%
2022/02/14	1	20.00	2	19.83	19.80	-1	2,130	-0.05%
2022/02/11	2	20.28	2	20.25	20.25	0	2,151	0.00%
2022/02/10	3	20.27	13	20.27	20.35	-10	2,257	-0.44%
2022/02/09	15	20.34	8	20.32	20.40	7	2,378	0.29%
2022/02/08	3	20.17	7	20.14	20.30	-4	2,373	-0.17%
2022/02/07	6	19.72	16.4	19.43	19.75	-10.4	2,369	-0.44%
2022/01/26	3	19.00	13	18.95	18.95	-10	2,382	-0.42%
2022/01/25	15	19.21	1.2	19.53	19.00	13.8	2,426	0.57%
2022/01/24	5	19.46	11	19.41	19.40	-6	2,430	-0.25%
2022/01/21	21	19.96	9.4	19.99	19.75	11.6	2,451	0.47%
2022/01/20	14	19.98	25.3	20.02	20.05	-11.3	2,446	-0.46%
2022/01/19	11.3	19.67	3	19.75	19.60	8.3	2,437	0.34%
2022/01/18	17.3	20.01	17.1	20.04	19.90	0.2	2,442	0.01%
2022/01/17	4.2	19.82	21.1	19.80	20.00	-16.9	2,457	-0.69%
2022/01/14	33	19.91	0	20.10	19.90	33	2,521	1.31%
2022/01/13	3	20.32	21	20.34	20.35	-18	2,595	-0.69%
2022/01/12	13	20.12	10	20.05	19.95	3	2,597	0.12%
2022/01/11	17.4	20.01	13	19.92	19.85	4.4	2,605	0.17%
2022/01/10	14	20.26	2	20.15	20.20	12	2,613	0.46%
2022/01/07	12	20.50	3.3	20.43	20.40	8.7	2,627	0.33%
2022/01/06	3	20.75	6	20.79	20.80	-3	2,635	-0.11%
2022/01/05	10.1	20.84	3	21.03	20.80	7.1	2,657	0.27%
2022/01/04	3	20.95	2	20.98	20.95	1	2,704	0.04%
2022/01/03	18	21.13	8	21.08	21.20	10	2,720	0.37%
2021/12/30	5	21.36	2	21.38	21.25	3	2,734	0.11%
2021/12/29	10	21.30	2	21.40	21.35	8	2,744	0.29%
2021/12/28	5.6	21.36	14	21.49	21.35	-8.5	2,792	-0.30%
2021/12/27	34	21.47	4	21.53	21.35	30	2,858	1.05%
2021/12/24	7	21.92	1.1	21.98	21.70	5.9	2,882	0.20%
2021/12/23	2	22.00	21	21.98	22.00	-19	2,915	-0.65%
2021/12/22	33.1	22.06	40	22.25	22.00	-6.9	2,961	-0.23%
2021/12/21	51	22.30	15	22.15	22.45	36	2,987	1.21%
2021/12/20	22	22.61	42	22.55	22.45	-20	2,998	-0.67%
2021/12/17	12.5	22.47	31	22.65	22.30	-18.5	2,994	-0.62%
2021/12/16	6	22.32	18.1	22.30	22.15	-12.1	3,013	-0.40%
2021/12/15	15	22.74	11	22.80	22.55	4	3,078	0.13%
2021/12/14	6	22.38	12	22.31	22.60	-6	3,209	-0.19%
2021/12/13	9	22.44	44.1	22.62	22.55	-35.1	3,373	-1.04%
2021/12/10	16.1	22.30	6.4	22.36	22.05	9.8	3,397	0.29%
2021/12/09	4.8	22.17	11.2	22.39	22.40	-6.4	3,511	-0.18%
2021/12/08	51.3	22.90	50	22.43	22.25	1.3	3,985	0.03%
2021/12/07	9.1	22.52	36.1	22.58	22.60	-27	4,084	-0.66%
2021/12/06	3	21.73	12.8	21.96	21.90	-9.8	4,100	-0.24%
2021/12/03	1.8	21.58	4	21.65	21.60	-2.2	4,293	-0.05%
2021/12/02	10.1	20.95	14.1	21.07	21.10	-4	4,331	-0.09%
2021/12/01	13.1	20.78	10	20.99	21.10	3.1	4,398	0.07%
2021/11/30	23	20.85	8	20.86	20.80	15	4,515	0.33%
2021/11/29	48.1	20.78	22.2	20.67	20.80	26	4,605	0.56%
2021/11/26	39.6	21.77	51.1	22.19	21.55	-11.4	4,904	-0.23%
2021/11/25	67.8	23.02	51	23.10	22.75	16.8	5,144	0.33%
2021/11/24	161.3	22.78	131.9	22.93	23.20	29.5	5,171	0.57%	大買/大賣/
2021/11/23	77.9	22.06	91.1	22.01	21.75	-13.1	5,073	-0.26%
2021/11/22	1	21.60	15	21.48	21.40	-14	5,175	-0.27%
2021/11/19	2.3	21.74	8	21.69	21.40	-5.7	5,185	-0.11%
2021/11/18	32	21.96	64	21.87	21.85	-32	5,245	-0.61%
2021/11/17	7	21.93	15.1	21.89	21.85	-8.1	5,282	-0.15%
2021/11/16	10.2	21.68	4	21.84	21.55	6.1	5,326	0.12%
2021/11/15	12	21.99	35	22.17	22.00	-23	5,368	-0.43%
2021/11/12	73	21.82	48	21.52	21.65	25	5,424	0.46%
2021/11/11	64	22.03	73.1	21.78	21.50	-9.1	5,461	-0.17%
2021/11/10	7.1	21.55	3	21.32	21.30	4.1	5,424	0.07%
2021/11/09	60.1	21.53	32.2	21.64	21.85	27.9	5,472	0.51%
2021/11/08	83	21.89	98	21.91	21.55	-15	5,477	-0.27%
2021/11/05	10.1	20.52	0	20.55	20.55	10.1	5,445	0.19%
2021/11/04	13	20.81	12	20.92	20.80	1	5,501	0.02%
2021/11/03	7	20.84	15	21.04	21.10	-8	5,576	-0.14%
2021/11/02	41.1	20.63	41	21.01	20.35	0.1	5,609	0.00%
2021/11/01	11	21.14	22	21.19	21.10	-11	5,660	-0.19%
2021/10/29	10.2	21.03	5.5	21.12	21.15	4.7	5,699	0.08%
2021/10/28	4.5	21.39	22	21.23	21.45	-17.5	5,732	-0.31%
2021/10/27	7	21.19	7.1	21.19	21.25	-0.1	5,823	0.00%
2021/10/26	13	21.57	8.1	21.39	21.30	4.9	6,019	0.08%
2021/10/25	17.1	21.49	15	21.33	21.50	2.1	6,229	0.03%
2021/10/22	27	20.95	13	21.14	21.15	14	6,406	0.22%
2021/10/21	87	22.10	105	22.04	22.25	-18	6,505	-0.28%	大賣/
2021/10/20	16	21.30	6	21.43	20.90	10	6,552	0.15%
2021/10/19	1	21.20	7	21.14	21.15	-6	6,743	-0.09%
2021/10/18	6	21.10	3.1	21.05	21.00	3	6,958	0.04%
2021/10/15	0	20.84	20.6	20.55	20.85	-20.5	7,524	-0.27%
2021/10/14	0.5	20.25	7.3	20.24	20.30	-6.7	8,194	-0.08%
2021/10/13	3	20.02	30	20.47	20.05	-27	8,545	-0.32%
2021/10/12	69.3	20.98	26	20.76	20.55	43.3	8,867	0.49%
2021/10/08	8	20.49	1	21.05	20.55	7	9,089	0.08%
2021/10/07	1	20.70	22.2	20.83	20.95	-21.2	9,363	-0.23%
2021/10/06	17.1	21.11	11	20.98	20.50	6.1	9,928	0.06%
2021/10/05	14	20.64	31	20.71	21.20	-17	10,689	-0.16%
2021/10/04	50.1	20.99	12	20.87	20.30	38.1	11,319	0.34%
2021/10/01	8.1	22.57	17.9	22.41	22.50	-9.8	11,874	-0.08%
2021/09/30	20	23.00	21.3	23.01	23.40	-1.3	12,189	-0.01%
2021/09/29	21.4	22.60	5	22.50	22.40	16.4	12,732	0.13%
2021/09/28	40.3	22.99	13.2	23.04	22.75	27.1	13,401	0.20%
2021/09/27	13.4	23.50	11	23.42	23.40	2.4	14,104	0.02%
2021/09/24	16	23.97	47	23.96	23.85	-31	15,129	-0.20%
2021/09/23	20.1	23.98	26	24.00	23.80	-5.9	15,830	-0.04%
2021/09/22	45.6	24.06	40.1	24.02	23.80	5.5	16,864	0.03%
2021/09/17	99.3	25.67	102	25.53	25.65	-2.7	17,104	-0.02%	大賣/
2021/09/16	85.2	25.73	94	25.74	25.35	-8.8	17,519	-0.05%
2021/09/15	37.4	25.13	111.2	25.11	25.20	-73.8	17,415	-0.42%	大賣/
2021/09/14	115.1	25.61	97.1	25.50	25.70	18	17,573	0.10%	大買/
2021/09/13	408.8	26.44	423	26.42	26.35	-14.2	17,574	-0.08%	大買/大賣/
2021/09/10	162.2	25.06	159.3	25.10	25.05	2.9	17,115	0.02%	大買/大賣/
2021/09/09	6	24.55	27.5	24.41	24.65	-21.5	16,975	-0.13%
2021/09/08	175.1	24.59	129.2	24.48	23.80	45.9	16,936	0.27%	大買/大賣/
2021/09/07	24.1	23.95	16	23.83	23.75	8.1	16,763	0.05%
2021/09/06	70.1	24.67	88.1	24.66	24.30	-18	16,726	-0.11%
2021/09/03	96.4	25.23	47	25.16	24.60	49.4	16,653	0.30%
2021/09/02	35	24.88	45.6	24.80	24.75	-10.6	16,563	-0.06%
2021/09/01	374.4	25.95	361.4	25.98	25.90	13.1	16,478	0.08%	大買/大賣/
2021/08/31	103.3	25.18	161.8	25.06	25.35	-58.5	16,164	-0.36%	大買/大賣/
2021/08/30	140.2	24.22	172.8	24.12	23.95	-32.6	15,885	-0.21%	大買/大賣/
2021/08/27	75.1	23.17	59.1	23.24	23.70	15.9	15,848	0.10%
2021/08/26	139	23.68	94.1	23.77	23.05	44.9	15,825	0.28%	大買/
2021/08/25	23	22.63	13.1	22.55	22.65	9.9	15,814	0.06%
2021/08/24	98	22.45	72.3	22.55	22.75	25.7	15,822	0.16%
2021/08/23	33	22.42	26	22.37	22.55	7	15,888	0.04%
2021/08/20	43	21.12	64.1	21.13	21.15	-21.1	16,038	-0.13%
2021/08/19	39	21.78	37.1	21.30	20.70	1.9	16,115	0.01%
2021/08/18	115	22.43	162	21.32	22.60	-47	16,065	-0.29%	大買/大賣/
2021/08/17	28.3	22.10	56	22.41	21.45	-27.8	16,001	-0.17%
2021/08/16	37.6	23.35	40	23.61	22.85	-2.4	15,973	-0.01%
2021/08/13	48.2	23.86	21.1	24.04	23.60	27.1	16,000	0.17%
2021/08/12	82.3	24.20	94.3	23.90	24.65	-12	15,995	-0.08%
2021/08/11	108.7	23.79	105	23.50	22.85	3.7	15,976	0.02%	大買/大賣/
2021/08/10	51.3	23.83	32	23.79	23.45	19.3	15,967	0.12%
2021/08/09	52.4	24.92	45	25.12	24.50	7.5	15,973	0.05%
2021/08/06	52.2	24.82	59.1	24.82	24.50	-6.9	16,014	-0.04%
2021/08/05	78.8	24.85	29.3	24.72	24.50	49.5	16,087	0.31%
2021/08/04	69.3	26.05	37.1	26.28	25.80	32.2	16,209	0.20%
2021/08/03	69.3	26.51	48	26.63	26.55	21.3	16,777	0.13%
2021/08/02	44	26.62	119.7	26.74	27.10	-75.7	17,094	-0.44%	大賣/
2021/07/30	143.2	26.78	98	26.72	26.00	45.2	17,130	0.26%	大買/
2021/07/29	152.4	26.71	176.3	26.65	26.85	-24	17,412	-0.14%	大買/大賣/
2021/07/28	168.7	25.96	213.7	25.74	25.65	-45	17,922	-0.25%	大買/大賣/
2021/07/27	154.3	26.13	164.7	26.23	25.35	-10.4	17,947	-0.06%	大買/大賣/
2021/07/26	301.5	26.74	251	26.55	26.35	50.5	18,560	0.27%	大買/大賣/
2021/07/23	184.2	26.47	200.4	26.41	26.30	-16.2	18,804	-0.09%	大買/大賣/
2021/07/22	160.5	25.88	224.5	25.91	25.30	-64	18,623	-0.34%	大買/大賣/
2021/07/21	790.1	28.36	542.1	27.75	26.00	248	18,447	1.34%	大買/大賣/鉅額交易
2021/07/20	590.6	28.31	462.1	28.07	28.20	128.5	17,911	0.72%	大買/大賣/鉅額交易
2021/07/19	74	27.90	393.6	28.61	28.95	-319.6	17,300	-1.85%	大賣/鉅額交易
2021/07/16	425.4	26.81	268.1	26.77	26.35	157.3	17,316	0.91%	大買/大賣/鉅額交易
2021/07/15	189.6	25.39	199.1	25.76	26.50	-9.6	17,134	-0.06%	大買/大賣/
2021/07/14	195.1	24.89	425.2	24.63	24.10	-230.1	16,955	-1.36%	大買/大賣/鉅額交易
2021/07/13	614.2	27.26	307	27.32	26.75	307.2	16,875	1.82%	大買/大賣/鉅額交易
2021/07/12	270.7	29.36	402.4	29.54	29.70	-131.7	16,667	-0.79%	大買/大賣/鉅額交易
2021/07/09	740.7	27.94	504.6	27.68	27.00	236.1	16,221	1.46%	大買/大賣/鉅額交易
2021/07/08	317.5	26.89	421.6	27.17	27.90	-104.1	15,633	-0.67%	大買/大賣/鉅額交易
2021/07/07	398.6	26.44	406.5	26.29	25.40	-7.9	15,081	-0.05%	大買/大賣/
2021/07/06	501.2	27.45	300.9	27.34	26.80	200.3	14,806	1.35%	大買/大賣/鉅額交易
2021/07/05	459.1	27.96	331.8	28.01	28.25	127.3	14,347	0.89%	大買/大賣/鉅額交易
2021/07/02	431.2	23.83	856.1	24.52	25.70	-424.9	13,937	-3.05%	大買/大賣/鉅額交易
2021/07/01	1,248.2	25.30	954.9	24.37	23.40	293.3	13,299	2.21%	大買/大賣/鉅額交易
2021/06/30	735.5	24.88	635.7	25.43	25.70	99.7	12,611	0.79%	大買/大賣/
2021/06/29	645.9	22.83	560.6	23.04	23.40	85.3	12,068	0.71%	大買/大賣/
2021/06/28	79	20.27	135.8	20.95	21.30	-56.7	11,061	-0.51%	大賣/
2021/06/25	276.2	19.60	236.7	19.58	19.40	39.5	10,780	0.37%	大買/大賣/
2021/06/24	29.1	18.21	49.2	18.20	18.45	-20.2	10,268	-0.20%
2021/06/23	203.7	18.54	121.3	18.15	17.75	82.4	10,220	0.81%	大買/大賣/
2021/06/22	25.5	17.86	60.3	17.76	17.80	-34.8	10,043	-0.35%
2021/06/21	22.1	16.84	7	16.81	16.75	15.1	9,917	0.15%
2021/06/18	5	17.47	9	17.50	17.40	-4	9,909	-0.04%
2021/06/17	3	17.43	1	17.40	17.40	2	9,921	0.02%
2021/06/16	16	17.62	23.2	17.66	17.25	-7.2	9,955	-0.07%
2021/06/15	1	17.65	22.4	17.39	17.65	-21.4	9,965	-0.21%
2021/06/11	9	17.33	6	17.57	17.30	3	9,958	0.03%
2021/06/10	8.1	17.06	14	17.43	17.60	-5.9	9,982	-0.06%
2021/06/09	21.1	17.67	20.1	17.73	17.45	1	9,978	0.01%
2021/06/08	10.4	17.74	15	17.77	17.80	-4.6	9,975	-0.05%
2021/06/07	5.2	17.70	20	17.27	17.25	-14.8	9,984	-0.15%
2021/06/04	59	18.30	66	18.12	17.80	-7	9,979	-0.07%
2021/06/03	11	18.00	13	17.99	17.90	-2	9,951	-0.02%
2021/06/02	121.4	17.82	121.1	18.03	17.90	0.4	9,949	0.00%	大買/大賣/
2021/06/01	8	17.24	30	17.20	17.35	-22	9,924	-0.22%
2021/05/31	88	17.69	81.1	17.83	17.35	6.9	9,969	0.07%
2021/05/28	137.1	16.99	143.1	17.13	17.20	-6	9,866	-0.06%	大買/大賣/
2021/05/27	57.1	16.29	63	16.38	16.10	-5.9	9,747	-0.06%
2021/05/26	4	15.45	15.1	15.53	15.65	-11.1	9,705	-0.11%
2021/05/25	38	15.52	25	15.51	15.40	13	9,760	0.13%
2021/05/24	8.1	15.78	7	15.91	15.75	1.1	9,866	0.01%
2021/05/21	19	15.94	36	15.73	16.05	-17	9,991	-0.17%
2021/05/20	28	15.85	9	15.64	15.20	19	10,184	0.19%
2021/05/19	60.2	16.35	13	16.12	16.40	47.2	10,289	0.46%
2021/05/18	23	15.14	28.3	14.95	15.40	-5.3	10,488	-0.05%
2021/05/17	48.1	14.14	30.8	14.09	14.00	17.3	10,805	0.16%
2021/05/14	50	15.90	70.1	15.74	15.55	-20.1	10,867	-0.19%
2021/05/13	109.5	16.83	132.1	16.70	16.50	-22.7	10,960	-0.21%	大買/大賣/
2021/05/12	163.1	19.06	225.3	19.26	18.30	-62.3	11,111	-0.56%	大買/大賣/
2021/05/11	404.4	21.89	375.2	21.51	20.30	29.2	11,210	0.26%	大買/大賣/
2021/05/10	130.7	21.04	136.5	20.83	21.35	-5.8	11,025	-0.05%	大買/大賣/
2021/05/07	64.1	19.72	126.4	19.80	19.70	-62.2	11,106	-0.56%	大賣/
2021/05/06	331.1	20.78	311.9	20.71	20.00	19.2	11,081	0.17%	大買/大賣/
2021/05/05	490	20.20	400.4	20.46	20.50	89.7	10,674	0.84%	大買/大賣/
2021/05/04	113.2	20.63	118	20.43	19.85	-4.8	10,120	-0.05%	大買/大賣/
2021/05/03	517.2	22.26	295.2	22.26	22.05	222	9,971	2.23%	大買/大賣/鉅額交易
2021/04/29	112.1	19.96	199.2	19.89	20.50	-87.1	9,220	-0.94%	大買/大賣/
2021/04/28	3	18.70	28	18.81	18.65	-25	8,860	-0.28%
2021/04/27	34	18.80	26	18.93	18.70	8	8,847	0.09%
2021/04/26	13.2	18.88	38	19.01	18.85	-24.8	8,818	-0.28%
2021/04/23	31.1	19.04	17.2	19.07	18.95	13.9	8,797	0.16%
2021/04/22	289.4	20.56	272.3	20.28	19.25	17.1	8,774	0.19%	大買/大賣/
2021/04/21	82.3	19.72	66	19.83	20.00	16.3	8,410	0.19%
2021/04/20	51.2	19.93	39.3	19.79	19.80	11.9	8,279	0.14%
2021/04/19	136.2	20.32	140.3	20.29	20.45	-4.1	8,262	-0.05%	大買/大賣/
2021/04/16	194.1	20.26	173	20.26	19.95	21	8,084	0.26%	大買/大賣/
2021/04/15	131.3	19.71	194.6	19.68	19.85	-63.2	7,951	-0.80%	大買/大賣/
2021/04/14	66	18.57	82	18.59	18.35	-16	7,853	-0.20%
2021/04/13	45.3	18.91	77	18.87	18.50	-31.7	7,926	-0.40%
2021/04/12	42	19.26	56	19.39	19.25	-14	7,975	-0.18%
2021/04/09	93.7	19.50	29.1	19.50	19.55	64.6	7,956	0.81%
2021/04/08	105	19.85	128.5	19.75	20.10	-23.5	7,894	-0.30%	大買/大賣/
2021/04/07	80	18.97	78.1	18.96	18.85	2	7,808	0.02%
2021/04/06	289.5	19.64	150.9	19.48	19.55	138.6	7,882	1.76%	大買/大賣/鉅額交易
2021/04/01	54	18.40	50.6	18.27	18.95	3.4	7,638	0.04%
2021/03/31	47.2	17.28	6	17.31	17.25	41.2	7,721	0.53%
2021/03/30	19	18.15	16	18.24	17.95	3	7,698	0.04%
2021/03/29	9	18.01	13.9	17.95	18.05	-4.9	7,739	-0.06%
2021/03/26	16.3	17.28	1	17.30	17.30	15.3	7,888	0.19%
2021/03/25	7	17.79	10	17.84	17.60	-3	8,156	-0.04%
2021/03/24	1	17.45	20.1	17.45	17.50	-19.1	8,238	-0.23%
2021/03/23	10.3	17.53	4	17.61	17.55	6.3	8,487	0.07%
2021/03/22	10	17.79	5	17.80	17.75	5	8,678	0.06%
2021/03/19	9	18.32	6	18.28	18.20	3	9,020	0.03%
2021/03/18	6.4	17.93	11	18.29	18.35	-4.6	9,057	-0.05%
2021/03/17	44	17.40	50	17.56	17.50	-6	9,150	-0.07%
2021/03/16	8	17.57	11	17.96	17.40	-3	9,459	-0.03%
2021/03/15	8	18.02	2	18.05	17.90	6	9,424	0.06%
2021/03/12	4	17.96	1	18.05	18.15	3	9,409	0.03%
2021/03/11	19.1	17.97	3	17.90	17.90	16.1	9,400	0.17%
2021/03/10	11	18.03	13	18.14	18.25	-2	9,375	-0.02%
2021/03/09	68	18.29	53	18.31	17.90	15	9,361	0.16%
2021/03/08	10	17.63	5	17.66	17.70	5	9,318	0.05%
2021/03/05	52	17.62	20	17.81	17.00	32	9,307	0.34%
2021/03/04	7	19.12	3	19.02	18.60	4	9,217	0.04%
2021/03/03	5	19.00	2.1	19.06	19.00	2.9	9,170	0.03%
2021/03/02	9	19.23	7	19.43	19.00	2	9,138	0.02%
2021/02/26	36	19.71	68	20.01	19.40	-32	9,089	-0.35%
2021/02/25	19.1	19.78	19	19.90	19.60	0.1	9,044	0.00%
2021/02/24	62.5	20.13	26	20.03	19.55	36.5	8,991	0.41%
2021/02/23	59	20.58	27	20.64	20.40	32	8,908	0.36%
2021/02/22	102.1	20.83	54	20.75	20.50	48.1	8,881	0.54%	大買/
2021/02/19	45	20.37	17	20.29	20.50	28	8,750	0.32%
2021/02/18	46	19.87	55	19.97	20.30	-9	8,673	-0.10%
2021/02/17	139.2	18.89	79	19.06	19.20	60.2	8,467	0.71%	大買/
2021/02/05	16	17.85	27	17.91	18.25	-11	8,103	-0.14%
2021/02/04	33	17.78	50.5	17.69	17.65	-17.5	8,041	-0.22%
2021/02/03	56.8	18.02	124	17.96	18.15	-67.2	7,814	-0.86%	大賣/
2021/02/02	72	17.41	95	17.60	17.80	-23	7,513	-0.31%
2021/02/01	392	17.03	320.1	16.51	17.30	71.9	7,184	1.00%	大買/大賣/
2021/01/29	106	17.00	170	16.97	17.25	-64	6,736	-0.95%	大買/大賣/
2021/01/28	75	15.72	18	15.98	15.70	57	6,273	0.91%
2021/01/27	30	15.68	19	15.41	15.45	11	6,141	0.18%
2021/01/26	63.1	15.68	69	15.42	15.45	-5.9	6,053	-0.10%
2021/01/25	11	14.88	15	14.93	14.80	-4	5,864	-0.07%
2021/01/22	0	14.00	5	13.56	14.20	-5	5,783	-0.09%
2021/01/21	1	13.20	1	13.60	13.20	0	5,730	0.00%
2021/01/20	5	13.30	5	13.65	13.20	0	5,706	0.00%
2021/01/19	17	14.16	70	14.00	13.65	-53	5,680	-0.93%
2021/01/18	7	13.54	8	14.11	14.15	-1	5,651	-0.02%
2021/01/15	28	13.77	10	14.13	13.85	18	5,612	0.32%
2021/01/14	4	14.93	4.1	14.80	14.60	-0.1	5,545	0.00%
2021/01/13	1	14.55	4	14.75	14.70	-3	5,516	-0.05%
2021/01/12	38	14.41	21.3	14.79	14.25	16.7	5,472	0.31%
2021/01/11	7	15.51	51	15.46	15.50	-44	5,381	-0.82%
2021/01/08	96	16.00	39	16.05	15.55	57	5,332	1.07%
2021/01/07	9	16.14	33	16.04	16.35	-24	5,078	-0.47%
2021/01/06	66	16.07	65	15.83	15.30	1	4,837	0.02%
2021/01/05	27	16.00	9	15.93	15.65	18	4,663	0.39%
2021/01/04	1	15.80	8	15.56	15.50	-7	4,529	-0.15%
2020/12/31	8	15.69	5	15.58	15.45	3	4,463	0.07%
2020/12/30	40.1	15.89	57	15.99	15.60	-16.9	4,389	-0.38%
2020/12/29	226	16.06	223	15.73	15.45	3	4,154	0.07%	大買/大賣/
2020/12/28	39	15.62	46	15.61	15.60	-7	3,966	-0.18%
2020/12/25	71	15.50	63	15.83	16.20	8	3,824	0.21%
2020/12/24	17	14.85	1	14.90	14.85	16	3,547	0.45%
2020/12/23	11	14.52	53	14.68	14.80	-42	3,472	-1.21%
2020/12/22	113	15.09	33	15.17	14.60	80	3,383	2.36%	大買/
2020/12/21	142	15.74	104	15.88	15.90	38	3,177	1.20%	大買/大賣/
2020/12/18	45	14.95	18	14.94	15.15	27	2,860	0.94%
2020/12/17	158	15.40	71	15.49	15.10	87	2,734	3.18%	大買/
2020/12/16	42	14.74	62	15.13	15.55	-20	2,477	-0.81%
2020/12/15	102.3	14.73	91	14.71	14.15	11.3	2,259	0.50%	大買/
2020/12/14	8	13.53	26	13.54	13.95	-18	1,878	-0.96%
2020/12/11	91	13.44	83	13.05	12.90	8	1,771	0.45%
2020/12/10	50	13.79	116.5	13.93	14.10	-66.5	1,628	-4.09%	大賣/
2020/12/09	0	12.75	10	12.85	12.85	-10	1,304	-0.77%
2020/12/08	5	12.70	0	0.00	12.85	5	1,302	0.38%
2020/12/07	11	12.85	5	12.87	12.70	6	1,290	0.46%
2020/12/04	2	12.40	45	12.40	12.50	-43	1,282	-3.35%
2020/12/03	7	12.41	7	12.59	12.40	0	1,269	0.00%
2020/12/02	7	12.80	8	12.75	12.60	-1	1,260	-0.08%
2020/12/01	11	13.06	12	13.11	13.05	-1	1,236	-0.08%
2020/11/30	6	13.06	24	13.20	13.05	-18	1,211	-1.49%
2020/11/27	20	12.63	15	12.52	13.00	5	1,173	0.43%
2020/11/26	8	12.87	13	12.83	12.80	-5	1,146	-0.44%
2020/11/25	22	12.70	23	12.78	12.80	-1	1,151	-0.09%
2020/11/24	51	12.91	17	13.29	12.60	34	1,147	2.96%
2020/11/23	25	13.42	8	13.46	13.50	17	1,120	1.52%
2020/11/20	57	13.04	3.1	12.90	13.60	53.9	1,106	4.87%
2020/11/19	89	13.41	9	13.27	13.40	80	1,038	7.70%
2020/11/18	9	12.71	21	12.69	13.20	-12	896	-1.34%
2020/11/17	43.1	11.91	12	12.08	12.00	31.1	760	4.09%
2020/11/16	1	11.95	6.5	11.90	11.95	-5.5	662	-0.83%
2020/11/13	10	10.27	12	10.73	10.90	-2	576	-0.35%
2020/11/12	14.5	10.65	20	10.64	10.60	-5.5	531	-1.04%
2020/11/11	0	9.70	0	0.00	9.73	0	450	0.00%
2020/11/10	2	9.35	0	0.00	9.28	2	440	0.45%
2020/11/06	1	9.15	0	0.00	9.12	1	439	0.23%
2020/11/05	0	0.00	4	9.17	9.18	-4	440	-0.91%
2020/10/29	0	10.05	0	0.00	9.15	0	441	0.00%
2020/10/22	0	0.00	2	9.19	9.22	-2	437	-0.46%
2020/10/20	0	0.00	1	9.10	9.04	-1	436	-0.23%
2020/10/19	2	9.13	3	8.80	9.11	-1	436	-0.23%
2020/10/16	0	0.00	3	8.78	8.77	-3	433	-0.69%
2020/10/15	10	8.80	0	0.00	8.74	10	434	2.30%
2020/10/14	2	8.80	2	8.80	8.78	0	430	0.00%
2020/10/08	1	8.73	0	0.00	8.72	1	432	0.23%
2020/10/06	1	8.70	3	8.71	8.72	-2	439	-0.46%
2020/09/30	0	0.00	3	8.73	8.75	-3	445	-0.67%
2020/09/29	3	8.95	1	8.79	8.79	2	445	0.45%
2020/09/25	1	8.65	0	0.00	8.60	1	449	0.22%
2020/09/24	12	8.77	0	0.00	8.76	12	447	2.68%
2020/09/22	6.2	9.33	2	9.31	9.30	4.2	432	0.97%
2020/09/21	0.3	9.40	0	0.00	9.48	0.3	428	0.07%
2020/09/17	3	9.48	5	9.52	9.61	-2	424	-0.47%
2020/09/16	2	9.50	2	9.50	9.55	0	424	0.00%
2020/09/15	1	9.55	0	0.00	9.60	1	426	0.23%
2020/09/14	0	0.00	1	9.55	9.55	-1	435	-0.23%
2020/09/11	5	9.49	1	9.43	9.59	4	450	0.89%
2020/09/10	5	9.70	1	9.75	9.70	4	437	0.91%
2020/09/09	9	9.94	27	10.04	10.00	-18	428	-4.20%
2020/09/08	0	0.00	5	10.50	10.40	-5	411	-1.22%
2020/09/07	21	10.54	0	0.00	10.50	21	402	5.22%
2020/09/03	3	10.00	14	10.08	10.15	-11	385	-2.85%
2020/09/02	3	10.00	1	10.00	10.00	2	370	0.54%
2020/09/01	5	9.80	6	9.82	9.94	-1	363	-0.28%
2020/08/31	3	10.04	3	10.05	10.05	0	348	0.00%
2020/08/28	20	9.69	6	9.73	9.87	14	324	4.32%
2020/08/27	1	9.68	3	9.15	9.68	-2	279	-0.71%
2020/08/26	5	8.70	0	0.00	8.80	5	226	2.21%
2020/08/21	1	8.25	0	0.00	8.25	1	200	0.50%
2020/08/20	2	8.10	0	0.00	8.10	2	200	1.00%
2020/08/19	0	0.00	4	8.30	8.30	-4	196	-2.03%
2020/08/13	0	0.00	4	8.00	7.92	-4	187	-2.13%
2020/07/30	1	8.00	0	0.00	8.00	1	199	0.50%
2020/07/28	3	7.85	0	0.00	7.70	3	209	1.43%
2020/07/27	3	8.01	0	0.00	7.95	3	220	1.36%
2020/07/20	1	8.00	0	0.00	8.02	1	230	0.43%
2020/07/14	0	0.00	8	8.18	8.10	-8	232	-3.43%
2020/07/13	1	8.34	1	8.30	8.34	0	233	0.00%
2020/07/10	1	8.40	0	0.00	8.43	1	248	0.40%
2020/07/07	2	8.55	0	0.00	8.45	2	277	0.72%
2020/07/03	1	8.38	0	0.00	8.38	1	273	0.37%
2020/07/01	1	8.40	0	0.00	8.38	1	271	0.37%
2020/06/29	2	8.39	0	0.00	8.30	2	272	0.73%
2020/06/24	1	8.48	0	0.00	8.50	1	272	0.37%
2020/06/23	2	8.50	0	0.00	8.54	2	273	0.73%
2020/06/22	0	0.00	2	8.60	8.62	-2	274	-0.73%
2020/06/19	24	8.75	13	8.65	8.68	11	281	3.90%
2020/06/18	12	8.81	20	8.84	8.83	-8	273	-2.93%
2020/06/17	0	0.00	1	8.05	8.05	-1	251	-0.40%
2020/06/01	3	7.83	0	0.00	7.83	3	315	0.95%
2020/05/05	4	8.58	0	0.00	8.53	4	415	0.96%
2020/04/28	0	0.00	2	8.20	8.13	-2	504	-0.40%
2020/04/23	2	8.11	0	0.00	8.06	2	616	0.32%
2020/04/15	3	8.97	3	8.61	8.77	0	893	0.00%
2020/04/14	0	0.00	21	8.60	8.66	-21	874	-2.40%
2020/04/13	0	0.00	7	7.40	7.88	-7	851	-0.82%
2020/04/08	0	0.00	1	7.10	7.13	-1	838	-0.12%
2020/03/27	4	7.42	0	0.00	7.20	4	846	0.47%
2020/03/25	5	6.78	0	0.00	7.15	5	859	0.58%
2020/03/20	0	0.00	1	5.82	5.94	-1	846	-0.12%
2020/03/19	3	5.40	0	0.00	5.40	3	844	0.36%
2020/03/18	3	5.99	0	0.00	5.99	3	833	0.36%
2020/03/13	3	6.59	0	0.00	6.84	3	832	0.36%
2020/03/09	2	8.17	0	0.00	8.14	2	801	0.25%
2020/03/06	2	8.33	0	0.00	8.30	2	798	0.25%
2020/03/04	1	8.45	0	0.00	8.52	1	790	0.13%
2020/03/03	4	8.66	0	0.00	8.70	4	789	0.51%
2020/02/18	1	9.04	0	0.00	9.05	1	758	0.13%
2020/02/14	0	9.26	0	0.00	9.26	0	742	0.00%
2020/02/10	32	8.94	7	8.97	8.93	25	741	3.37%
2020/02/07	4	9.27	1	9.11	9.12	3	733	0.41%
2020/02/05	2	9.74	2	9.55	9.45	0	707	0.00%
2020/02/04	3	9.33	0	0.00	9.45	3	692	0.43%
2020/02/03	0	0.00	5	8.84	9.00	-5	683	-0.73%
2020/01/31	9	9.72	23	9.90	9.72	-14	647	-2.16%
2020/01/30	3	10.80	12	10.80	10.80	-9	596	-1.51%
2020/01/20	11	11.55	4	11.86	12.00	7	579	1.21%
2020/01/17	9	11.10	1	11.20	11.20	8	505	1.58%
2020/01/16	0	0.00	5	11.14	10.95	-5	478	-1.04%
2020/01/15	10	11.31	6	11.28	11.50	4	433	0.92%
2020/01/14	15	10.90	8	11.08	11.10	7	344	2.03%
2019/12/23	1	9.25	0	0.00	9.38	1	216	0.46%
2019/12/19	1	9.08	0	0.00	9.09	1	199	0.50%
2019/10/31	0	0.00	1	9.19	9.00	-1	253	-0.39%
2019/10/29	1	9.28	0	0.00	9.22	1	268	0.37%
2019/10/07	2	9.34	2	9.40	9.38	0	450	0.00%
2019/09/26	0	0.00	2	8.99	9.05	-2	471	-0.42%
2019/09/16	0	9.30	0	0.00	9.35	0	454	0.00%
2019/09/03	4	9.69	2	9.71	9.65	2	399	0.50%
2019/08/12	0	0.00	2	9.25	9.19	-2	368	-0.54%
2019/08/08	2	9.13	0	0.00	9.25	2	368	0.54%
2019/08/01	0	0.00	2	8.75	8.75	-2	361	-0.55%
2019/07/31	2	9.12	0	0.00	8.89	2	356	0.56%
2019/07/23	5	10.00	0	0.00	9.98	5	332	1.50%
2019/07/22	5	10.12	1	10.20	10.15	4	324	1.23%
2019/07/18	0	0.00	2	9.54	9.53	-2	285	-0.70%
2019/07/17	7	9.40	0	0.00	9.41	7	280	2.49%
2019/07/16	1	9.57	7	9.43	9.40	-6	274	-2.18%
2019/07/15	1	9.81	1	9.72	9.85	0	260	0.00%
2019/07/12	8	9.72	0	0.00	9.58	8	236	3.38%
2019/07/11	2	9.11	0	0.00	9.26	2	200	1.00%
2019/07/08	1	8.15	0	0.00	8.19	1	138	0.72%
2019/06/27	0	7.50	0	0.00	7.55	0	138	0.00%
2019/05/27	1	7.70	0	0.00	7.70	1	186	0.54%
2019/05/24	1	7.75	0	0.00	7.75	1	185	0.54%
2019/05/15	0	0.00	10	8.00	8.00	-10	205	-4.86%
2019/05/10	1	8.21	0	0.00	8.26	1	204	0.49%
2019/05/02	0	0.00	2	8.55	8.60	-2	192	-1.04%
2019/04/15	1	8.70	0	0.00	8.70	1	178	0.56%
2019/03/26	0	8.90	0	0.00	8.93	0	195	0.00%
2019/03/12	0	0.00	1	9.33	9.30	-1	181	-0.55%
2019/03/07	0	0.00	1	9.25	9.30	-1	186	-0.54%
2019/03/06	0	9.20	0	0.00	9.30	0	185	0.00%
2019/03/04	1	9.31	0	0.00	9.37	1	178	0.56%
2019/01/10	0	0.00	1	8.88	8.90	-1	204	-0.49%
2018/10/04	0	0.00	4	9.94	9.91	-4	370	-1.08%
2018/10/03	1	9.95	4	10.05	9.94	-3	371	-0.81%
2018/09/19	0	0.00	2	10.30	10.20	-2	430	-0.47%
2018/09/18	0	0.00	2	9.70	9.70	-2	418	-0.48%
2018/09/17	0	0.00	2	9.70	9.52	-2	416	-0.48%
2018/09/10	4	9.50	0	0.00	9.48	4	413	0.97%
2018/09/07	2	10.10	0	0.00	10.25	2	402	0.50%
2018/09/04	2	10.30	0	0.00	10.40	2	413	0.48%
2018/09/03	3	10.37	0	0.00	10.25	3	426	0.70%
2018/08/30	1	10.50	0	0.00	10.65	1	437	0.23%
2018/08/29	1	10.60	0	0.00	10.55	1	448	0.22%
2018/08/24	1	10.70	0	0.00	10.60	1	715	0.14%
2018/08/13	0	0.00	1	10.80	10.80	-1	712	-0.14%
2018/08/02	0	0.00	2	11.40	11.30	-2	718	-0.28%
2018/08/01	3	11.57	0	0.00	11.40	3	720	0.42%
2018/07/30	2	11.30	0	0.00	11.30	2	718	0.28%
2018/07/26	10	11.52	9	11.40	11.30	1	717	0.14%
2018/07/10	0	0.00	1	10.55	10.75	-1	804	-0.12%
2018/07/09	1	10.45	0	0.00	10.35	1	808	0.12%
2018/06/12	0	0.00	3	13.15	13.20	-3	977	-0.31%
2018/06/11	0	0.00	2	13.55	13.35	-2	970	-0.21%
2018/06/07	1	14.00	4	14.10	13.95	-3	965	-0.31%
2018/06/06	1	14.00	1	14.00	14.00	0	980	0.00%
2018/06/04	17	14.12	7	13.80	14.35	10	963	1.04%
2018/06/01	1	13.40	1	13.70	14.05	0	852	0.00%
2018/05/21	0	0.00	1	13.00	13.00	-1	941	-0.11%
2018/05/18	1	13.15	0	0.00	12.95	1	949	0.11%
2018/05/17	0	0.00	2	12.65	12.60	-2	965	-0.21%
2018/05/11	2	13.40	0	0.00	13.30	2	1,056	0.19%
2018/04/24	0	0.00	3	13.80	13.60	-3	1,290	-0.23%
2018/04/23	0	0.00	1	14.30	14.25	-1	1,343	-0.07%
2018/04/20	7	14.18	3	14.05	14.05	4	1,338	0.30%
2018/04/19	0	0.00	9	13.50	13.50	-9	1,415	-0.64%
2018/04/09	3	13.00	0	0.00	12.65	3	2,464	0.12%
2018/04/02	7	13.60	2	13.45	13.40	5	2,599	0.19%
2018/03/28	0	0.00	1	14.50	14.40	-1	2,818	-0.04%
2018/03/15	0	0.00	2	15.65	15.60	-2	2,847	-0.07%
2018/03/13	0	0.00	2	15.65	15.80	-2	2,890	-0.07%
2018/03/08	0	0.00	1	16.05	16.00	-1	2,876	-0.03%
2018/03/05	2	16.43	0	0.00	16.30	2	2,901	0.07%
2018/03/02	28	17.39	40	17.20	16.95	-12	2,885	-0.42%
2018/02/27	1	16.85	0	0.00	16.60	1	2,797	0.04%
2018/02/26	8	16.94	1	16.80	16.80	7	2,802	0.25%
2018/02/23	11	16.69	4	16.80	16.70	7	2,807	0.25%
2018/02/22	0	0.00	25	16.40	16.40	-25	2,809	-0.89%
2018/02/21	26	16.08	2	15.95	16.10	24	2,811	0.85%
2018/02/12	3	15.37	0	0.00	15.30	3	2,806	0.11%
2018/02/09	0	0.00	24	15.05	15.25	-24	2,830	-0.85%
2018/01/31	0	0.00	1	17.15	17.10	-1	3,175	-0.03%
2018/01/30	1	17.55	0	0.00	17.30	1	3,186	0.03%
2018/01/29	0	0.00	4	17.50	17.35	-4	3,213	-0.12%
2018/01/25	9	17.48	6	17.53	17.30	3	3,534	0.08%
2018/01/24	0	0.00	1	16.90	16.90	-1	3,534	-0.03%
2018/01/23	3	16.87	1	16.85	16.70	2	3,656	0.05%
2018/01/22	2	17.00	2	16.98	17.15	0	3,661	0.00%
2018/01/19	1	17.00	1	17.00	16.95	0	3,707	0.00%
2018/01/18	1	17.40	0	0.00	17.20	1	3,742	0.03%
2018/01/17	5	17.33	0	0.00	17.30	5	3,948	0.13%
2018/01/16	3	17.95	2	17.95	17.90	1	3,965	0.03%
2018/01/15	2	18.15	1	18.00	17.90	1	3,963	0.03%
2018/01/12	0	0.00	1	19.60	19.10	-1	3,855	-0.03%
2018/01/11	0	0.00	1	19.00	18.85	-1	3,730	-0.03%
2018/01/09	21	19.50	0	0.00	19.00	21	3,714	0.57%
2018/01/08	10	19.25	13	19.26	19.25	-3	3,561	-0.08%
2018/01/04	0	0.00	1	17.95	17.95	-1	3,260	-0.03%
2018/01/03	0	0.00	1	18.20	17.90	-1	3,271	-0.03%
2018/01/02	3	18.22	1	18.35	18.10	2	3,251	0.06%