華電網 (6163)-國泰-敦南券商分點個股進出

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

華電網

(6163)

可現股當沖

股價
23.95
漲跌
▲0.45
漲幅
+1.91%
成交量
710張
產業
上櫃通信網路類股0.00%
109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

華電網 (6163)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	6.1	23.99	9	23.96	23.95	-3	2,650	-0.11%
2024/11/21	4	23.61	3	23.63	23.50	1	2,674	0.04%
2024/11/20	5	23.68	6	23.72	23.55	-1	2,702	-0.04%
2024/11/19	8	23.43	10	23.39	23.60	-2	2,730	-0.07%
2024/11/18	22.5	23.60	16	23.47	23.25	6.5	2,736	0.24%
2024/11/15	22	24.76	128	24.89	24.55	-106	2,717	-3.90%	大賣/鉅額交易
2024/11/14	61.3	24.90	22	24.83	24.25	39.3	2,716	1.45%
2024/11/13	55.3	25.95	65	25.84	25.55	-9.7	2,679	-0.36%
2024/11/12	22.2	25.31	56	25.31	25.65	-33.8	2,588	-1.31%
2024/11/11	133.1	25.68	63	25.75	26.00	70.1	2,561	2.74%	大買/
2024/11/08	69.2	26.07	53.6	25.98	26.15	15.6	2,537	0.61%
2024/11/07	5	24.77	28	24.72	24.85	-23	2,437	-0.94%
2024/11/06	2	23.85	2	23.80	23.90	0	2,432	0.00%
2024/11/05	1	23.40	14	23.80	23.75	-13	2,461	-0.53%
2024/11/04	10.5	23.58	27	23.59	23.45	-16.5	2,514	-0.66%
2024/11/01	4	23.58	5	23.59	23.90	-1	2,548	-0.04%
2024/10/30	17	23.72	4	23.76	23.65	13	2,569	0.51%
2024/10/29	10.9	23.89	46.1	23.67	23.65	-35.2	2,663	-1.32%
2024/10/28	8.2	24.26	0	0.00	24.20	8.2	2,665	0.31%
2024/10/25	9.2	24.58	18	24.69	24.55	-8.8	2,673	-0.33%
2024/10/24	39	24.77	29.4	24.89	24.50	9.6	2,733	0.35%
2024/10/23	15	24.95	12.1	25.02	24.80	2.9	2,755	0.11%
2024/10/22	17.3	24.57	4	24.55	24.55	13.3	2,768	0.48%
2024/10/21	15.3	24.48	17	24.48	24.55	-1.7	2,839	-0.06%
2024/10/18	30.1	24.33	7.1	24.52	24.20	23	3,073	0.75%
2024/10/17	16.2	24.68	8	24.69	24.60	8.2	3,194	0.26%
2024/10/16	12.2	24.78	21	24.71	24.70	-8.9	3,403	-0.26%
2024/10/15	12.1	24.99	5	24.97	24.85	7.1	3,421	0.21%
2024/10/14	41.8	25.03	16.6	24.99	25.10	25.2	3,482	0.72%
2024/10/11	44.5	25.95	30.1	26.01	25.70	14.5	3,560	0.41%
2024/10/09	33.1	25.62	20	25.77	25.45	13.1	3,975	0.33%
2024/10/08	6.1	25.22	30.4	25.21	25.35	-24.3	4,049	-0.60%
2024/10/07	21.9	25.82	34.1	25.79	25.35	-12.1	4,059	-0.30%
2024/10/04	54	26.70	34.5	26.67	25.90	19.5	4,064	0.48%
2024/10/01	55.9	26.77	25.3	26.88	27.25	30.6	4,077	0.75%
2024/09/30	85.7	27.39	86.2	27.69	27.25	-0.5	4,070	-0.01%
2024/09/27	35.2	27.56	13.5	27.60	27.60	21.6	4,183	0.52%
2024/09/26	104.9	27.51	130.4	27.44	27.15	-25.5	4,286	-0.60%	大買/大賣/
2024/09/25	126.2	28.84	64.6	28.73	28.20	61.6	4,245	1.45%	大買/
2024/09/24	62.1	28.72	80.1	28.92	29.10	-17.9	4,175	-0.43%
2024/09/23	27.8	28.31	82.5	28.40	28.15	-54.7	4,120	-1.33%
2024/09/20	115.1	28.78	78.2	28.78	27.85	36.9	4,234	0.87%	大買/
2024/09/19	63.2	28.15	109.5	28.64	28.70	-46.2	4,165	-1.11%	大賣/
2024/09/18	58.2	28.07	85.3	27.83	27.35	-27.1	4,078	-0.66%
2024/09/16	216.2	28.45	167.8	28.50	28.50	48.4	4,019	1.20%	大買/大賣/
2024/09/13	295.9	27.81	323.7	27.88	27.65	-27.8	3,861	-0.72%	大買/大賣/
2024/09/12	88.1	26.65	155.7	26.83	26.50	-67.6	3,642	-1.86%	大賣/
2024/09/11	78.2	25.92	66.5	26.06	26.00	11.7	3,543	0.33%
2024/09/10	28.3	25.48	14.5	25.31	25.60	13.8	3,552	0.39%
2024/09/09	27.2	25.20	44.7	25.34	25.55	-17.5	3,736	-0.47%
2024/09/06	151.9	25.41	92.1	25.15	25.30	59.8	3,734	1.60%	大買/
2024/09/05	9.6	23.98	12	24.13	23.85	-2.4	3,698	-0.06%
2024/09/04	9	23.69	6	23.63	23.80	3	3,725	0.08%
2024/09/03	42.2	25.22	34	25.32	24.50	8.2	3,751	0.22%
2024/09/02	3	24.62	15.2	24.72	24.55	-12.2	3,904	-0.31%
2024/08/30	0	24.40	8	24.28	24.10	-8	4,049	-0.20%
2024/08/29	6.1	23.92	10	24.00	24.00	-3.9	4,147	-0.10%
2024/08/28	10	24.40	21	24.38	24.20	-11	4,343	-0.25%
2024/08/27	1	24.45	11	24.41	24.30	-10	4,353	-0.23%
2024/08/26	8	24.54	12.6	24.87	24.35	-4.5	4,361	-0.10%
2024/08/23	21	24.38	25.4	24.41	24.45	-4.4	4,360	-0.10%
2024/08/22	17	24.23	34.7	24.20	24.20	-17.7	4,359	-0.41%
2024/08/21	5	23.38	11	23.61	23.60	-6	4,382	-0.14%
2024/08/20	4	22.86	8	23.01	23.15	-4	4,355	-0.09%
2024/08/19	4	22.78	8.5	22.75	22.65	-4.5	4,348	-0.10%
2024/08/16	18	22.55	3	22.53	22.55	15	4,344	0.35%
2024/08/15	0	22.03	3	22.10	21.90	-3	4,331	-0.07%
2024/08/14	14	22.02	9	22.11	21.85	5	4,334	0.12%
2024/08/13	6	21.93	13	21.92	21.90	-7	4,332	-0.16%
2024/08/12	3.3	22.33	11	22.26	22.15	-7.7	4,334	-0.18%
2024/08/09	16	22.66	9	22.64	22.50	7	4,328	0.16%
2024/08/08	5.1	22.13	5	22.16	22.00	0.1	4,338	0.00%
2024/08/07	13.1	21.82	35.2	22.06	22.45	-22.1	4,349	-0.51%
2024/08/06	24.7	20.48	59	20.63	20.50	-34.3	4,329	-0.79%
2024/08/05	34.4	22.05	10.5	21.99	21.80	23.9	4,294	0.56%
2024/08/02	77.9	24.76	45.3	24.80	24.20	32.6	4,333	0.75%
2024/08/01	72.6	25.36	72.4	25.44	25.35	0.3	4,313	0.01%
2024/07/31	5.1	23.82	8.2	23.89	23.75	-3.2	4,227	-0.08%
2024/07/30	22.5	23.67	18.3	23.67	24.00	4.2	4,224	0.10%
2024/07/29	48.1	24.22	22.1	24.13	23.60	26	4,210	0.62%
2024/07/26	29.1	24.93	83	24.90	25.25	-53.9	4,148	-1.30%
2024/07/23	36.2	25.68	38.2	25.52	25.60	-2	4,114	-0.05%
2024/07/22	124.7	25.81	176.6	25.82	25.30	-51.9	4,085	-1.27%	大買/大賣/
2024/07/19	301.8	26.93	198.8	26.92	25.85	103	4,012	2.57%	大買/大賣/鉅額交易
2024/07/18	190.7	26.50	174.1	26.67	26.85	16.6	3,774	0.44%	大買/大賣/
2024/07/17	162.2	26.69	221.6	26.70	27.25	-59.4	3,641	-1.63%	大買/大賣/
2024/07/16	45.1	25.26	13.2	25.31	24.90	31.9	3,433	0.93%
2024/07/15	73.1	25.34	115.3	25.28	25.30	-42.3	3,422	-1.24%	大賣/
2024/07/12	141.4	26.17	106.7	26.34	26.05	34.7	3,363	1.03%	大買/大賣/
2024/07/11	409.8	26.92	408.4	27.01	26.55	1.4	3,275	0.04%	大買/大賣/
2024/07/10	57.2	25.30	76.5	25.30	25.20	-19.3	2,862	-0.68%
2024/07/09	21.2	24.17	15.2	24.27	24.35	6	2,797	0.21%
2024/07/08	76.9	24.81	11	24.89	24.50	65.9	2,801	2.35%
2024/07/05	22.1	25.00	26.4	24.95	24.85	-4.3	2,788	-0.15%
2024/07/04	18	24.57	29.4	24.58	24.55	-11.4	2,761	-0.41%
2024/07/03	137.8	25.81	108.5	25.14	24.55	29.3	2,803	1.05%	大買/大賣/
2024/07/02	23.8	25.18	85.5	25.13	25.05	-61.7	2,794	-2.21%
2024/07/01	34.3	24.23	30	24.41	24.10	4.3	2,671	0.16%
2024/06/28	19.4	24.18	23.4	24.40	24.10	-4	2,692	-0.15%
2024/06/27	31.4	24.32	25.4	24.15	24.25	6	2,690	0.22%
2024/06/26	104.4	24.57	121.1	24.63	24.70	-16.7	2,690	-0.62%	大買/大賣/
2024/06/25	4	22.78	18	22.96	23.20	-14	2,594	-0.54%
2024/06/24	5.1	23.17	3	23.33	23.00	2.1	2,697	0.08%
2024/06/21	4.2	23.14	5.1	23.20	23.15	-0.9	2,987	-0.03%
2024/06/20	9.2	23.28	15.4	23.31	23.15	-6.2	3,033	-0.20%
2024/06/19	17.6	23.37	25.3	23.26	23.10	-7.7	3,202	-0.24%
2024/06/18	26.7	23.71	24.4	23.82	23.60	2.3	3,192	0.07%
2024/06/17	168.1	24.63	34.4	24.48	23.90	133.8	3,210	4.17%	大買/鉅額交易
2024/06/14	82	24.82	152.9	24.70	24.30	-70.9	3,161	-2.24%	大賣/
2024/06/13	11.1	23.49	27.3	23.47	23.55	-16.2	2,963	-0.55%
2024/06/12	35.4	23.55	29	23.61	23.20	6.4	2,952	0.22%
2024/06/11	38.2	23.31	188	23.06	22.95	-149.8	2,938	-5.10%	大賣/鉅額交易
2024/06/07	40.3	23.45	35	23.46	23.45	5.3	2,947	0.18%
2024/06/06	163.8	24.25	134	24.35	23.85	29.8	2,979	1.00%	大買/大賣/
2024/06/05	150.6	24.17	156.1	24.17	24.55	-5.5	2,805	-0.20%	大買/大賣/
2024/06/04	56.4	23.32	74.4	23.59	23.85	-18	2,748	-0.66%
2024/06/03	182	23.56	153.1	23.46	23.85	29	2,877	1.01%	大買/大賣/
2024/05/31	17.2	22.41	15	22.36	22.10	2.2	3,390	0.07%
2024/05/30	32	22.36	4	22.22	22.35	28	3,757	0.74%
2024/05/29	20	22.46	19.1	22.44	22.50	1	3,877	0.02%
2024/05/28	15.1	22.18	40.2	22.21	22.45	-25.1	3,864	-0.65%
2024/05/27	61.1	22.19	46.2	21.81	22.25	14.9	3,842	0.39%
2024/05/24	8	20.99	1	21.20	21.00	7	3,820	0.18%
2024/05/23	15	21.22	13.3	21.24	21.00	1.7	3,844	0.05%
2024/05/22	10	21.45	5	21.61	21.60	5	3,842	0.13%
2024/05/21	5	21.41	7	21.44	21.30	-2	3,850	-0.05%
2024/05/20	2.2	21.63	11	21.71	21.50	-8.8	3,845	-0.23%
2024/05/17	6	21.53	4	21.63	21.45	2	3,845	0.05%
2024/05/16	36.3	21.40	5	21.33	21.30	31.3	3,856	0.81%
2024/05/15	16.4	21.90	9	21.99	21.70	7.4	3,855	0.19%
2024/05/14	23	22.08	39.4	22.17	22.20	-16.4	3,843	-0.43%
2024/05/13	13.1	21.85	20.4	21.85	21.70	-7.3	3,822	-0.19%
2024/05/10	0	0.00	50	21.19	21.25	-50	3,816	-1.31%
2024/05/09	24.7	21.60	16.1	21.59	21.50	8.6	3,806	0.23%
2024/05/08	87.1	21.74	57.1	21.64	21.95	30	3,795	0.79%
2024/05/07	10.1	20.29	13	20.40	20.30	-2.9	3,721	-0.08%
2024/05/06	3.1	20.40	65.6	20.38	20.40	-62.5	3,725	-1.68%
2024/05/03	25.5	20.33	3	20.33	20.25	22.5	3,722	0.60%
2024/05/02	9.6	20.55	1	20.55	20.50	8.6	3,722	0.23%
2024/04/30	0	0.00	8	20.80	20.75	-8	3,723	-0.21%
2024/04/29	3	20.50	5	20.61	20.70	-2	3,729	-0.05%
2024/04/26	9.2	20.68	9	20.76	20.50	0.1	3,742	0.00%
2024/04/25	3	20.62	4	20.69	20.65	-1	3,745	-0.03%
2024/04/24	7	20.93	5	20.95	20.90	2	3,756	0.05%
2024/04/23	10	20.59	8	20.69	20.55	2	3,777	0.05%
2024/04/22	18	20.69	11	20.87	20.45	7	3,793	0.18%
2024/04/19	46	21.15	27	21.17	21.00	19	3,806	0.50%
2024/04/18	8.5	21.87	20.1	21.79	21.75	-11.6	3,830	-0.30%
2024/04/17	16.1	21.80	17.2	22.00	22.00	-1.1	3,975	-0.03%
2024/04/16	14.9	21.18	33	21.18	20.85	-18.1	4,213	-0.43%
2024/04/15	22.5	22.61	4.7	22.96	22.20	17.8	4,246	0.42%
2024/04/12	19.7	22.77	38.2	22.85	22.80	-18.5	4,257	-0.43%
2024/04/11	28.1	22.31	9.2	22.32	22.15	18.9	4,310	0.44%
2024/04/10	19.1	22.88	24.1	22.81	22.70	-5	4,345	-0.12%
2024/04/09	80.4	23.12	82.8	23.07	22.95	-2.4	4,430	-0.05%
2024/04/08	96.3	23.08	102.4	23.00	22.90	-6.2	4,517	-0.14%	大賣/
2024/04/03	11.1	21.56	12.2	21.64	21.70	-1.1	4,381	-0.03%
2024/04/02	38.1	21.79	47	21.84	21.50	-8.9	4,370	-0.20%
2024/04/01	16	22.56	7.5	22.58	22.45	8.5	4,316	0.20%
2024/03/29	34	22.86	31.2	22.66	22.35	2.8	4,306	0.07%
2024/03/28	73.6	23.02	68	22.79	22.95	5.6	4,286	0.13%
2024/03/27	296.9	23.40	224.3	23.21	23.60	72.6	4,235	1.71%	大買/大賣/
2024/03/26	326.3	23.44	359.2	23.53	23.85	-33	4,116	-0.80%	大買/大賣/
2024/03/25	42	22.26	55	22.26	22.05	-13	3,817	-0.34%
2024/03/22	173.4	22.62	137.8	22.54	22.90	35.6	3,758	0.95%	大買/大賣/
2024/03/21	41.2	21.25	11.5	21.21	21.00	29.7	3,577	0.83%
2024/03/20	32.1	21.09	107.1	21.16	20.75	-75	3,557	-2.11%	大賣/
2024/03/19	114.3	20.73	5.4	20.88	20.70	108.9	3,511	3.10%	大買/鉅額交易
2024/03/18	11	20.46	11	20.44	20.45	0	3,498	0.00%
2024/03/15	13.2	20.69	6.8	20.78	20.35	6.4	3,488	0.18%
2024/03/14	17.1	20.93	36	20.95	20.80	-18.9	3,478	-0.54%
2024/03/13	36.3	21.22	79	21.21	21.05	-42.7	3,458	-1.24%
2024/03/12	59.6	22.24	40.8	22.28	21.85	18.8	3,416	0.55%
2024/03/11	36.7	21.93	34	21.96	21.95	2.7	3,356	0.08%
2024/03/08	137.2	23.08	83.4	23.05	22.35	53.8	3,316	1.62%	大買/
2024/03/07	259.6	24.53	281.6	24.18	23.65	-21.9	3,216	-0.68%	大買/大賣/
2024/03/06	682.9	24.93	570	25.12	24.85	112.9	2,985	3.78%	大買/大賣/鉅額交易
2024/03/05	317.9	23.12	378.2	23.38	23.95	-60.4	2,281	-2.65%	大買/大賣/
2024/03/04	100.3	21.54	138.2	21.40	21.80	-37.9	1,897	-2.00%	大賣/
2024/03/01	10.1	20.14	9	20.16	20.05	1.1	1,767	0.06%
2024/02/29	2.2	20.30	28.1	20.31	20.20	-25.9	1,761	-1.47%
2024/02/27	55	20.24	19	20.18	20.05	36	1,751	2.06%
2024/02/26	17.1	20.11	21.2	20.03	20.10	-4.1	1,724	-0.24%
2024/02/23	41.1	19.65	19.4	19.46	19.30	21.7	1,698	1.28%
2024/02/22	19	19.72	10	19.81	19.80	9	1,703	0.53%
2024/02/21	5	19.53	7	19.51	19.55	-2	1,715	-0.12%
2024/02/20	13.2	19.61	8.7	19.53	19.45	4.5	1,719	0.26%
2024/02/19	34.7	19.64	19	19.62	19.65	15.7	1,710	0.92%
2024/02/16	13	18.92	9	18.87	18.85	4	1,692	0.24%
2024/02/15	0.7	18.59	12.6	18.58	18.75	-11.9	1,684	-0.71%
2024/02/05	14.2	18.40	13	18.42	18.40	1.2	1,684	0.07%
2024/02/02	7.2	18.93	9	19.02	18.65	-1.8	1,677	-0.11%
2024/02/01	2.1	19.10	8	19.14	19.05	-5.9	1,660	-0.35%
2024/01/31	8.9	19.14	28	19.05	18.95	-19.1	1,659	-1.15%
2024/01/30	2.2	19.54	0	19.35	19.30	2.2	1,645	0.13%
2024/01/29	3	19.47	2	19.55	19.75	1	1,656	0.06%
2024/01/26	14.1	19.50	21	19.60	19.25	-6.9	1,647	-0.42%
2024/01/25	2.2	19.57	26	19.54	19.50	-23.8	1,643	-1.45%
2024/01/24	13.3	19.90	10	19.82	19.75	3.3	1,632	0.20%
2024/01/23	12.5	19.94	28	19.90	19.75	-15.5	1,626	-0.95%
2024/01/22	16	20.02	5.5	20.06	20.00	10.5	1,617	0.65%
2024/01/19	9.3	19.72	48.6	19.66	19.50	-39.3	1,602	-2.45%
2024/01/18	30.2	19.89	7.1	19.89	19.45	23.1	1,591	1.45%
2024/01/17	24.6	20.09	4.4	20.05	19.80	20.2	1,573	1.29%
2024/01/16	26.1	20.27	24	20.24	20.35	2.1	1,547	0.14%
2024/01/15	8.1	20.48	31.2	20.51	20.40	-23.1	1,525	-1.51%
2024/01/12	26.9	20.42	40.3	20.39	20.10	-13.4	1,495	-0.89%
2024/01/11	181.4	21.06	182.4	20.97	20.85	-1	1,446	-0.07%	大買/大賣/
2024/01/10	272.7	21.27	224.1	21.35	21.70	48.6	1,281	3.79%	大買/大賣/
2024/01/09	14.1	20.26	45	20.39	20.70	-30.9	1,010	-3.06%
2024/01/08	37.4	20.55	51	20.51	20.50	-13.6	944	-1.45%
2024/01/05	81.7	20.59	60.5	20.62	20.70	21.1	901	2.34%
2024/01/04	62.6	19.86	34	19.99	20.35	28.6	817	3.50%
2024/01/03	126.3	20.42	87	20.27	20.10	39.3	759	5.17%	大買/
2024/01/02	105.1	20.26	210.4	20.39	20.65	-105.4	654	-16.11%	大買/大賣/鉅額交易
2023/12/29	2.4	18.71	16	18.69	18.80	-13.6	482	-2.82%
2023/12/28	0.1	18.80	6	18.93	18.80	-5.9	481	-1.23%
2023/12/27	11	18.89	22	18.90	18.80	-11	479	-2.29%
2023/12/26	14	19.10	10	19.17	19.00	4	472	0.85%
2023/12/25	23	19.06	29.1	19.02	19.00	-6.1	461	-1.32%
2023/12/22	24	18.72	27	18.71	18.60	-3	441	-0.68%
2023/12/21	0	18.20	4	18.34	18.45	-4	431	-0.93%
2023/12/20	5	18.15	36	18.19	18.15	-31	430	-7.21%
2023/12/19	26	18.06	5	18.15	18.15	21	425	4.94%
2023/12/18	1	18.35	19	18.31	18.30	-18	427	-4.21%
2023/12/15	14	18.10	110	18.17	18.10	-96	429	-22.37%	大賣/
2023/12/14	21.1	18.44	29	18.56	18.35	-7.9	424	-1.87%
2023/12/13	16.5	18.46	54	18.46	18.50	-37.5	421	-8.89%
2023/12/12	11.1	18.41	25	18.39	18.30	-13.9	420	-3.31%
2023/12/11	30	18.62	1.1	18.65	18.50	28.9	416	6.95%
2023/12/08	25.2	18.78	5.1	18.77	18.80	20.1	411	4.89%
2023/12/07	45.2	18.74	16	18.70	18.70	29.2	418	6.97%
2023/12/06	3.3	18.80	8.1	18.82	18.90	-4.8	420	-1.14%
2023/12/05	21.3	18.68	3	18.75	18.55	18.3	415	4.39%
2023/12/04	46.4	18.81	27.4	18.79	18.90	19	429	4.42%
2023/12/01	26.1	18.54	4	18.61	18.50	22.1	421	5.24%
2023/11/30	13.1	18.47	7.2	18.33	18.50	5.8	418	1.40%
2023/11/29	47	18.18	3	18.33	18.10	44	421	10.45%
2023/11/28	2	18.20	13	18.15	18.15	-11	427	-2.57%
2023/11/27	24.2	17.90	4	17.96	17.75	20.2	425	4.75%
2023/11/24	13	17.99	15	17.97	18.00	-2	424	-0.47%
2023/11/22	27.2	18.10	1.1	18.05	18.00	26.1	426	6.12%
2023/11/21	24.1	18.10	10	18.17	18.20	14.1	427	3.30%
2023/11/20	51.2	18.14	43.1	18.24	18.15	8.1	417	1.93%
2023/11/17	14	17.52	3	17.62	17.65	11	391	2.81%
2023/11/16	7	17.30	0	17.83	17.35	7	393	1.78%
2023/11/15	2.1	17.46	16	17.44	17.35	-13.9	409	-3.39%
2023/11/14	20.1	17.22	15.2	17.15	17.20	4.9	526	0.93%
2023/11/13	6.1	16.77	11	16.79	16.70	-4.9	525	-0.92%
2023/11/10	13.1	17.06	11	16.97	16.85	2.1	529	0.40%
2023/11/09	3	17.48	1	17.50	17.55	2	529	0.38%
2023/11/08	4	17.66	3	17.70	17.55	1	544	0.18%
2023/11/07	6	17.65	4	17.71	17.70	2	551	0.37%
2023/11/06	24	17.77	34.1	17.75	17.70	-10	577	-1.74%
2023/11/03	2	17.20	6	17.20	17.25	-4	571	-0.70%
2023/11/02	1	17.30	0	17.30	17.25	1	577	0.17%
2023/11/01	6	17.00	1	17.20	17.00	5	578	0.87%
2023/10/31	2	17.35	8.6	17.32	17.00	-6.6	582	-1.13%
2023/10/30	2.1	17.10	1	17.15	17.20	1	587	0.18%
2023/10/27	6	17.28	7	17.33	17.25	-1	597	-0.17%
2023/10/26	4	17.05	3	17.10	17.10	1	604	0.17%
2023/10/25	0	17.10	6	17.13	17.05	-6	608	-0.98%
2023/10/24	7	16.98	2.5	16.87	17.00	4.5	614	0.74%
2023/10/23	3	16.55	2	16.68	16.60	1	618	0.16%
2023/10/20	1.1	16.61	0	0.00	16.60	1.1	629	0.18%
2023/10/19	1.1	16.75	2	16.80	16.75	-0.9	640	-0.14%
2023/10/18	1.1	16.81	3.4	16.85	16.70	-2.3	651	-0.35%
2023/10/17	1	16.90	1	17.15	16.90	0	656	0.00%
2023/10/16	1	17.10	15	17.14	17.10	-14	666	-2.10%
2023/10/13	3	17.18	0	17.40	17.10	3	688	0.44%
2023/10/12	1	16.95	14	17.00	17.20	-13	701	-1.85%
2023/10/11	10	17.07	30	16.75	16.70	-20	713	-2.80%
2023/10/06	37	17.24	5	17.20	17.15	32	730	4.38%
2023/10/05	0	16.98	0	0.00	16.90	0	753	0.00%
2023/10/04	0	17.00	1	16.80	16.70	-1	783	-0.13%
2023/10/03	2	16.98	3	17.18	16.95	-1	794	-0.12%
2023/10/02	0	16.95	8	17.03	17.10	-8	819	-0.98%
2023/09/28	11	17.02	3	16.95	16.95	8	830	0.96%
2023/09/27	2	16.80	3	16.80	16.80	-1	841	-0.12%
2023/09/26	11.1	17.01	2	16.90	16.75	9.1	858	1.06%
2023/09/25	0	17.12	6.1	16.98	16.95	-6.1	871	-0.70%
2023/09/22	2	16.55	2	16.70	16.95	0	884	0.00%
2023/09/21	6	16.67	1.3	16.76	16.60	4.7	891	0.53%
2023/09/20	3.5	17.01	0	0.00	16.95	3.5	901	0.39%
2023/09/19	6.1	17.20	0	0.00	17.10	6.1	918	0.67%
2023/09/18	0	17.78	0	17.70	17.25	0	934	0.00%
2023/09/15	4	17.26	1.1	17.46	17.20	2.9	952	0.31%
2023/09/14	7	17.27	12	17.35	17.30	-5	977	-0.51%
2023/09/13	4	17.08	9.2	17.13	17.05	-5.2	992	-0.53%
2023/09/12	50.2	17.00	4.3	17.20	16.90	45.9	1,020	4.50%
2023/09/11	7.2	17.51	1.4	17.80	17.35	5.8	1,039	0.56%
2023/09/08	5	18.02	18.4	18.04	17.95	-13.4	1,056	-1.27%
2023/09/07	24.1	18.39	42.3	18.53	18.25	-18.2	1,093	-1.67%
2023/09/06	9	18.18	3	18.18	18.15	6	1,230	0.49%
2023/09/05	1	18.10	4	18.23	18.05	-3	1,285	-0.23%
2023/09/04	18.3	18.07	6.8	18.21	18.10	11.5	1,329	0.86%
2023/09/01	1	18.41	14	18.40	18.40	-13	1,337	-0.97%
2023/08/31	0	18.08	5	18.13	18.05	-5	1,372	-0.36%
2023/08/30	0.2	18.15	5.6	17.88	18.05	-5.4	1,436	-0.38%
2023/08/29	1	17.80	0	17.90	17.75	1	1,479	0.07%
2023/08/28	8	17.93	17.2	17.69	17.55	-9.2	1,500	-0.61%
2023/08/25	3	18.08	27	18.05	18.00	-24	1,508	-1.59%
2023/08/24	4	18.18	3	18.33	17.90	1	1,525	0.07%
2023/08/23	4	18.05	3.5	18.15	18.10	0.5	1,547	0.03%
2023/08/22	4.3	18.11	11.4	18.15	17.95	-7.1	1,607	-0.44%
2023/08/21	27	18.71	24	18.58	18.50	3	1,647	0.18%
2023/08/18	85.1	19.20	40.3	19.20	18.70	44.7	1,666	2.68%
2023/08/17	5	18.10	2	17.95	18.10	3	1,577	0.19%
2023/08/16	7	17.58	3	17.77	17.65	4	1,607	0.25%
2023/08/15	3	17.75	4	17.79	17.70	-1	1,663	-0.06%
2023/08/14	11.1	17.72	7	17.80	17.90	4.1	1,729	0.24%
2023/08/11	3	17.83	5	17.92	18.00	-2	1,747	-0.11%
2023/08/10	15.1	17.74	13	17.79	17.60	2.1	1,769	0.12%
2023/08/09	7.1	17.97	1	18.05	17.95	6.1	1,811	0.34%
2023/08/08	7.3	18.35	2.1	18.37	18.20	5.2	1,853	0.28%
2023/08/07	5.2	18.49	3.1	18.51	18.60	2.1	1,919	0.11%
2023/08/04	4	18.55	1	18.50	18.60	3	1,989	0.15%
2023/08/02	8.3	18.71	0	0.00	18.60	8.3	2,122	0.39%
2023/08/01	5.2	19.13	3.2	19.16	18.90	2	2,232	0.09%
2023/07/31	8	19.19	3	19.22	19.05	5	2,279	0.22%
2023/07/28	2.2	18.88	3	19.03	19.05	-0.8	2,339	-0.04%
2023/07/27	4	19.10	2.7	19.11	19.05	1.3	2,445	0.05%
2023/07/26	5.1	18.84	16	18.86	18.80	-11	2,574	-0.43%
2023/07/25	3.4	19.16	13	19.24	19.10	-9.6	2,732	-0.35%
2023/07/24	4	18.80	4	18.85	18.70	0	2,785	0.00%
2023/07/21	2	19.00	3	19.25	19.25	-1	2,906	-0.03%
2023/07/20	1	18.90	6.7	19.13	19.25	-5.7	3,061	-0.18%
2023/07/19	11	19.15	33.4	19.13	18.95	-22.4	3,188	-0.70%
2023/07/18	13.1	19.31	7.1	19.57	19.10	6	3,755	0.16%
2023/07/17	23	19.93	27	19.90	20.00	-4	4,115	-0.10%
2023/07/14	11	19.54	11	19.70	19.50	0	4,513	0.00%
2023/07/13	44	19.58	34	19.63	19.25	10	4,639	0.22%
2023/07/12	29.3	19.20	54.6	19.29	19.20	-25.3	4,861	-0.52%
2023/07/11	50.4	19.96	12	19.86	19.60	38.4	5,046	0.76%
2023/07/10	18	20.02	14	20.17	20.30	4	5,714	0.07%
2023/07/07	18.3	19.95	15	19.88	19.90	3.3	6,000	0.05%
2023/07/06	10.1	20.37	10	20.29	20.25	0.1	6,175	0.00%
2023/07/05	3.1	20.20	5	20.29	20.20	-1.9	6,346	-0.03%
2023/07/04	11.2	20.52	5	20.50	20.40	6.2	6,420	0.10%
2023/07/03	2.2	20.52	11	20.61	20.65	-8.8	6,610	-0.13%
2023/06/30	8	20.34	2	20.30	20.30	6	6,991	0.09%
2023/06/29	1.2	20.60	6	20.58	20.55	-4.8	7,006	-0.07%
2023/06/28	24	20.56	47.3	20.44	20.35	-23.3	7,042	-0.33%
2023/06/27	13.2	20.56	27.4	20.75	20.55	-14.2	7,083	-0.20%
2023/06/26	15.7	20.28	11	20.39	20.30	4.7	7,175	0.06%
2023/06/21	12.1	20.84	12.1	20.86	20.80	0.1	7,235	0.00%
2023/06/20	26.3	21.03	13.5	20.88	20.90	12.8	7,338	0.17%
2023/06/19	12.2	21.34	8	21.43	21.30	4.2	7,473	0.06%
2023/06/16	8.1	21.48	36	21.53	21.45	-27.9	7,930	-0.35%
2023/06/15	24.3	21.59	34.2	21.62	21.50	-9.8	8,169	-0.12%
2023/06/14	21.2	21.71	26.3	21.78	21.65	-5	8,321	-0.06%
2023/06/13	12.6	21.46	60.2	21.67	21.40	-47.6	8,622	-0.55%
2023/06/12	184.4	21.57	122.2	21.93	21.45	62.2	8,781	0.71%	大買/大賣/
2023/06/09	66.2	23.83	52.8	23.77	23.75	13.4	8,775	0.15%
2023/06/08	64.4	23.60	41.3	23.66	23.60	23.2	8,953	0.26%
2023/06/07	35	23.39	31.2	23.39	23.30	3.8	8,916	0.04%
2023/06/06	44	23.25	31.5	23.35	23.25	12.5	8,917	0.14%
2023/06/05	97.2	23.72	47.1	23.78	23.70	50.1	8,881	0.56%
2023/06/02	24.2	23.19	43.1	23.22	23.10	-18.9	8,816	-0.21%
2023/06/01	20.6	22.71	22	22.67	22.60	-1.4	8,776	-0.02%
2023/05/31	39	22.94	39.1	22.95	22.80	-0.1	8,756	0.00%
2023/05/30	79.1	22.99	76	22.75	22.70	3.1	8,740	0.04%
2023/05/29	32.3	22.78	41.2	22.99	23.10	-8.9	8,722	-0.10%
2023/05/26	69.2	22.70	82.2	22.66	22.45	-13	8,694	-0.15%
2023/05/25	72.6	23.83	29	23.68	23.20	43.6	8,633	0.50%
2023/05/24	18.3	24.10	25	24.22	24.10	-6.8	8,582	-0.08%
2023/05/23	38	24.00	50.1	24.11	24.10	-12.1	8,545	-0.14%
2023/05/22	28	23.96	57	24.05	24.00	-29	8,513	-0.34%
2023/05/19	81.3	24.12	80.5	23.94	23.60	0.8	8,476	0.01%
2023/05/18	68.3	24.08	44.3	24.17	24.25	24	8,416	0.28%
2023/05/17	22.2	23.62	60.1	23.67	23.60	-37.9	8,342	-0.45%
2023/05/16	32	23.30	54	23.33	23.30	-22	8,312	-0.26%
2023/05/15	86.5	23.35	73.1	23.16	22.90	13.4	8,285	0.16%
2023/05/12	41.1	23.89	61.4	23.86	24.15	-20.3	8,221	-0.25%
2023/05/11	68.3	23.39	121	23.19	23.25	-52.7	8,174	-0.64%	大賣/
2023/05/10	119.9	23.94	124.2	24.14	23.80	-4.2	8,106	-0.05%	大買/大賣/
2023/05/09	171.5	24.58	91	24.71	23.65	80.5	8,032	1.00%	大買/
2023/05/08	72.2	25.08	103.4	25.19	24.85	-31.2	7,904	-0.39%	大賣/
2023/05/05	80.9	24.51	95	24.48	24.40	-14.1	7,804	-0.18%
2023/05/04	79.2	24.89	58.1	25.00	24.85	21.1	7,750	0.27%
2023/05/03	108.6	25.11	83.2	25.22	24.85	25.4	7,684	0.33%	大買/
2023/05/02	126.3	25.20	175	25.30	25.25	-48.7	7,576	-0.64%	大買/大賣/
2023/04/28	134.2	24.98	161.5	24.98	24.50	-27.3	7,444	-0.37%	大買/大賣/
2023/04/27	100.3	24.04	79	24.12	23.90	21.3	7,284	0.29%
2023/04/26	144.3	24.10	154.2	24.15	24.15	-9.9	7,270	-0.14%	大買/大賣/
2023/04/25	116.6	24.20	173.2	23.94	23.15	-56.6	7,139	-0.79%	大買/大賣/
2023/04/24	166	25.21	181.1	25.13	24.75	-15.2	6,977	-0.22%	大買/大賣/
2023/04/21	790.4	25.61	468.5	25.42	25.30	321.9	6,886	4.67%	大買/大賣/鉅額交易
2023/04/20	46	27.34	200.9	27.77	27.95	-154.9	6,306	-2.46%	大賣/鉅額交易
2023/04/19	399.9	25.38	392.5	25.45	25.45	7.3	5,924	0.12%	大買/大賣/
2023/04/18	129.1	24.59	101.1	24.58	24.30	28	5,512	0.51%	大買/大賣/
2023/04/17	178.6	24.80	257.7	24.87	24.45	-79.1	5,371	-1.47%	大買/大賣/
2023/04/14	229.3	24.53	398.6	24.20	24.40	-169.2	5,128	-3.30%	大買/大賣/鉅額交易
2023/04/13	1,004.8	24.62	758.2	24.53	24.05	246.6	4,915	5.02%	大買/大賣/鉅額交易
2023/04/12	212	22.94	340.5	23.29	23.85	-128.5	4,215	-3.05%	大買/大賣/鉅額交易
2023/04/11	216.1	21.18	125.6	21.18	21.70	90.5	3,917	2.31%	大買/大賣/
2023/04/10	231.4	21.64	254.3	21.71	21.95	-22.8	3,717	-0.61%	大買/大賣/
2023/04/07	79.4	20.98	55.9	21.06	20.95	23.4	3,536	0.66%
2023/04/06	224.6	21.63	239	21.59	21.55	-14.4	3,449	-0.42%	大買/大賣/
2023/03/31	434.3	21.43	507.3	21.44	21.40	-72.9	3,249	-2.24%	大買/大賣/
2023/03/30	12	20.18	14	20.24	20.10	-2	2,854	-0.07%
2023/03/29	35.1	19.94	28.3	20.02	20.00	6.8	2,843	0.24%
2023/03/28	88.5	20.21	100.5	20.07	20.05	-12	2,801	-0.43%
2023/03/27	159.7	20.83	107.2	20.72	20.70	52.4	2,746	1.91%	大買/大賣/
2023/03/24	61.3	20.03	54.6	20.15	19.90	6.7	2,639	0.25%
2023/03/23	158.3	20.46	75.4	20.24	20.10	82.9	2,563	3.23%	大買/
2023/03/22	159.6	21.04	138.5	21.04	21.15	21.1	2,446	0.86%	大買/大賣/
2023/03/21	490.1	21.17	438	21.20	21.00	52.1	2,288	2.28%	大買/大賣/
2023/03/20	256.2	19.60	383.6	19.78	20.65	-127.5	1,837	-6.94%	大買/大賣/鉅額交易
2023/03/17	135.4	19.03	101.8	18.94	18.80	33.6	1,596	2.11%	大買/大賣/
2023/03/16	346.2	18.76	320.2	18.75	19.00	26	1,413	1.84%	大買/大賣/
2023/03/15	157.3	18.40	213.2	18.50	18.75	-55.9	1,092	-5.12%	大買/大賣/
2023/03/14	315.1	17.61	217.8	17.42	17.05	97.3	886	10.98%	大買/大賣/
2023/03/13	78	17.17	102.8	17.45	17.70	-24.8	735	-3.37%	大賣/
2023/03/10	39	16.39	7	16.31	16.10	32	500	6.40%
2023/03/09	45.1	16.53	10	16.43	16.70	35	494	7.09%
2023/03/08	4.1	16.29	2.3	16.12	16.15	1.8	470	0.37%
2023/03/07	2.2	15.95	10.3	15.90	15.90	-8.1	463	-1.76%
2023/03/06	25.4	16.00	4	16.01	15.95	21.3	461	4.63%
2023/03/03	1.1	15.81	1	15.75	15.80	0.1	454	0.02%
2023/03/02	0	16.43	0	0.00	15.60	0	453	0.00%
2023/03/01	2	15.65	0	0.00	15.45	2	454	0.44%
2023/02/24	1	15.70	0	0.00	15.70	1	450	0.22%
2023/02/23	1	15.85	0	0.00	15.80	1	449	0.22%
2023/02/22	1	15.60	2	15.60	15.75	-1	455	-0.22%
2023/02/21	3	15.73	3	15.75	15.70	0	454	0.00%
2023/02/20	0	16.45	12	15.65	15.65	-12	456	-2.63%
2023/02/17	1	15.60	1	15.70	15.65	0	456	0.00%
2023/02/16	1	15.60	2	15.65	15.60	-1	455	-0.22%
2023/02/15	0.1	15.56	4	15.46	15.55	-3.9	452	-0.87%
2023/02/14	4.1	15.57	5	15.40	15.50	-0.9	452	-0.20%
2023/02/13	0	0.00	5	15.45	15.40	-5	449	-1.11%
2023/02/10	4	15.93	0	0.00	15.80	4	444	0.90%
2023/02/09	17	16.06	6	15.97	16.10	11	444	2.47%
2023/02/08	0	16.40	0	15.71	15.80	0	438	-0.01%
2023/02/06	0	16.38	2	16.12	15.80	-2	432	-0.46%
2023/02/03	6	16.09	3	15.95	16.00	3	425	0.71%
2023/02/01	6	15.65	4	15.75	15.55	2	399	0.50%
2023/01/31	0.1	15.55	0	0.00	15.50	0.1	392	0.03%
2023/01/30	0.3	15.50	3	15.47	15.40	-2.7	388	-0.70%
2023/01/17	4	15.55	1	15.45	15.50	3	384	0.78%
2023/01/16	21	15.55	24	15.62	15.50	-3	378	-0.79%
2023/01/13	1	14.95	4	15.09	14.90	-3	326	-0.92%
2023/01/12	5	15.10	3	15.07	15.00	2	322	0.62%
2023/01/11	14	15.45	23.5	15.37	15.20	-9.5	317	-2.99%
2023/01/10	0.3	15.23	0	0.00	15.00	0.3	272	0.12%
2023/01/06	8	14.95	0	0.00	14.90	8	272	2.93%
2023/01/05	0	16.35	0	0.00	14.85	0	279	0.00%
2023/01/03	0	0.00	10	14.85	14.90	-10	282	-3.54%
2022/12/30	0	0.00	0	15.05	14.80	0	284	0.00%
2022/12/29	1	14.50	1	14.80	14.80	0	285	0.00%
2022/12/28	1	14.60	3	14.75	14.75	-2	285	-0.70%
2022/12/27	0	15.45	0	0.00	14.80	0	286	0.00%
2022/12/26	1	14.75	0	0.00	14.90	1	282	0.35%
2022/12/23	1	15.00	0	0.00	14.85	1	284	0.35%
2022/12/22	0	0.00	0.1	15.15	15.25	-0.1	278	-0.04%
2022/12/21	4.1	15.24	2	15.00	15.30	2.1	283	0.74%
2022/12/20	1.2	14.62	0	0.00	14.55	1.2	267	0.45%
2022/12/16	2	14.95	0	0.00	14.95	2	272	0.73%
2022/12/15	0.1	15.30	9	15.40	15.40	-8.9	266	-3.34%
2022/12/14	4	15.56	0	0.00	15.40	4	261	1.53%
2022/12/13	0	0.00	0	15.60	15.60	0	257	0.00%
2022/12/12	2	15.55	5.8	15.89	15.55	-3.8	252	-1.51%
2022/12/09	2.1	15.71	1	15.20	15.70	1.1	230	0.50%
2022/12/07	1	15.00	0	0.00	15.00	1	201	0.50%
2022/12/05	0	15.13	1	14.95	15.10	-1	200	-0.50%
2022/12/01	1	15.00	1	15.20	15.00	0	208	0.00%
2022/11/29	2	14.98	0	0.00	15.15	2	216	0.92%
2022/11/25	0	15.00	0	0.00	15.00	0	218	0.00%
2022/11/24	1	15.05	2	15.08	15.05	-1	219	-0.45%
2022/11/23	0	14.85	11	14.85	15.10	-11	223	-4.92%
2022/11/22	0	15.60	0	0.00	14.75	0	226	0.00%
2022/11/17	0	14.50	0	0.00	14.50	0	230	0.01%
2022/11/15	0	14.50	0.1	14.40	14.50	-0.1	235	-0.03%
2022/11/14	0	14.55	0	0.00	14.50	0	239	0.02%
2022/11/08	1	14.70	2	14.50	14.60	-1	344	-0.29%
2022/11/07	4	14.38	0	0.00	14.60	4	345	1.16%
2022/11/04	0	15.00	1	14.05	14.15	-1	345	-0.29%
2022/11/03	0	14.25	0	0.00	14.20	0	349	0.00%
2022/11/01	1	13.95	1.1	14.01	14.20	-0.1	363	-0.01%
2022/10/27	0	13.95	1	13.90	14.05	-1	372	-0.27%
2022/10/25	1	13.70	1	13.85	14.00	0	379	0.00%
2022/10/24	0	0.00	0	14.00	14.05	0	379	0.00%
2022/10/21	0	0.00	1	13.95	14.00	-1	384	-0.26%
2022/10/18	0	15.00	0	15.30	14.10	0	393	0.00%
2022/10/17	2	13.93	1	14.05	14.05	1	395	0.26%
2022/10/14	0	0.00	3	13.92	14.05	-3	399	-0.75%
2022/10/13	1	13.95	3	14.10	13.90	-2	397	-0.50%
2022/10/12	1	14.20	7	14.24	14.40	-6	390	-1.54%
2022/10/07	0	16.15	1	14.60	14.75	-1	397	-0.25%
2022/10/06	0	0.00	0.1	14.80	14.75	-0.1	396	-0.02%
2022/10/04	0	0.00	1	14.40	14.55	-1	403	-0.25%
2022/09/30	0	14.05	2	13.95	14.25	-2	405	-0.49%
2022/09/29	0.1	14.05	8	14.03	14.25	-7.9	411	-1.93%
2022/09/28	4.2	14.27	0	0.00	14.15	4.2	413	1.02%
2022/09/26	26.1	14.43	0	0.00	14.65	26.1	411	6.34%
2022/09/23	1	15.00	1	14.85	14.95	0	412	0.01%
2022/09/22	3	14.90	1	15.20	15.20	2	423	0.47%
2022/09/21	1	15.00	0	0.00	15.10	1	441	0.23%
2022/09/20	0	15.15	0	0.00	15.15	0	443	0.00%
2022/09/19	4	15.29	1	15.20	15.15	3	444	0.68%
2022/09/16	0	15.40	0	0.00	15.35	0	446	0.00%
2022/09/14	0	15.40	0	0.00	15.40	0	449	0.00%
2022/09/13	0	15.60	0	0.00	15.45	0	452	0.00%
2022/09/12	0.3	15.30	9	15.15	15.20	-8.7	457	-1.89%
2022/09/08	0	15.40	1	15.60	15.60	-1	457	-0.21%
2022/09/07	6.2	15.05	0	0.00	15.20	6.2	454	1.37%
2022/09/06	1	15.31	0.1	15.72	15.55	1	450	0.22%
2022/09/05	26	16.04	0	0.00	15.95	26	441	5.89%
2022/09/02	1	16.00	1	16.00	16.20	0	439	0.00%
2022/09/01	0.1	16.17	13	16.03	16.10	-12.9	450	-2.87%
2022/08/31	4	16.13	0	0.00	16.25	4	447	0.89%
2022/08/30	4	15.90	2	15.85	16.05	2	448	0.45%
2022/08/29	0.1	15.80	6	15.83	15.95	-5.9	442	-1.34%
2022/08/26	0	0.00	6	16.21	16.20	-6	440	-1.36%
2022/08/25	0	0.00	1	16.20	16.20	-1	438	-0.23%
2022/08/24	0	16.20	6.5	16.17	16.25	-6.5	449	-1.45%
2022/08/23	1	16.05	3	16.05	16.20	-2	450	-0.44%
2022/08/22	6	16.28	3.1	16.06	16.25	2.9	448	0.65%
2022/08/19	14	16.48	3	16.52	16.40	11	444	2.47%
2022/08/18	3	16.13	11	16.32	16.45	-8	440	-1.81%
2022/08/17	11	16.29	11	16.34	16.20	0	431	0.00%
2022/08/16	58.3	16.60	50.1	16.40	16.25	8.3	420	1.96%
2022/08/15	0	0.00	2	15.60	15.55	-2	363	-0.55%
2022/08/12	2	15.43	2	15.43	15.55	0	365	0.00%
2022/08/11	2	15.43	3	15.50	15.45	-1	373	-0.27%
2022/08/10	8	15.24	5	15.49	15.45	3	370	0.81%
2022/08/09	5	15.31	1	15.35	15.30	4	371	1.08%
2022/08/08	4	15.45	14	15.31	15.45	-10	371	-2.69%
2022/08/05	2	14.83	2	14.95	14.95	0	370	0.00%
2022/08/04	24	14.62	16	14.79	14.85	8	381	2.10%
2022/08/03	6	14.90	6	14.95	14.95	0	382	0.00%
2022/08/02	3	14.72	8	14.91	15.10	-5	383	-1.30%
2022/08/01	1	15.00	3	14.97	15.00	-2	380	-0.53%
2022/07/29	1	14.90	6	14.94	14.95	-5	377	-1.32%
2022/07/28	6	14.99	9	15.02	14.95	-3	378	-0.79%
2022/07/27	5	14.85	32	14.86	14.95	-27	374	-7.22%
2022/07/26	8	14.75	11	14.90	14.85	-3	373	-0.80%
2022/07/25	2	14.70	15	14.79	14.90	-13	371	-3.50%
2022/07/22	1	14.80	9	14.74	14.75	-8	370	-2.16%
2022/07/21	14.1	14.55	22	14.73	14.75	-7.9	375	-2.11%
2022/07/20	0	14.75	9	14.81	14.80	-9	373	-2.41%
2022/07/19	3	14.70	4	14.75	14.75	-1	377	-0.26%
2022/07/18	6	14.70	5	14.80	14.75	1	379	0.26%
2022/07/15	0	0.00	12	14.90	14.75	-12	380	-3.15%
2022/07/13	2	14.78	2	14.88	14.70	0	378	0.00%
2022/07/12	11	14.43	1	14.95	14.70	10	379	2.64%
2022/07/11	5	14.78	1	14.70	14.95	4	379	1.06%
2022/07/08	0	0.00	4	14.95	15.00	-4	384	-1.04%
2022/07/07	0	0.00	5	14.85	14.90	-5	384	-1.30%
2022/07/06	0	14.70	0	0.00	14.70	0	380	0.00%
2022/07/05	4	14.69	1	14.70	14.80	3	379	0.79%
2022/07/04	0	0.00	1	14.85	14.80	-1	378	-0.26%
2022/07/01	35	15.03	5	15.28	14.95	30	380	7.88%
2022/06/30	26	15.39	15.1	15.53	15.50	10.9	375	2.90%
2022/06/29	11	15.40	30	15.27	15.60	-19	364	-5.21%
2022/06/28	20	14.73	0	0.00	14.85	20	353	5.66%
2022/06/27	0	14.85	1	14.85	14.90	-1	358	-0.28%
2022/06/24	0	0.00	1	15.00	14.85	-1	363	-0.28%
2022/06/23	1	14.55	1	14.80	14.80	0	361	0.00%
2022/06/22	1	14.95	1	14.70	14.80	0	360	0.00%
2022/06/21	0.3	14.80	21	14.84	14.95	-20.7	361	-5.73%
2022/06/20	5.1	14.54	6	14.78	14.85	-0.9	367	-0.25%
2022/06/17	0	0.00	5	14.99	15.00	-5	363	-1.38%
2022/06/16	2	15.23	9	15.49	15.20	-7	365	-1.92%
2022/06/15	0	0.00	14.2	15.41	15.30	-14.2	368	-3.86%
2022/06/14	0	0.00	6	15.25	15.25	-6	368	-1.63%
2022/06/13	13	15.28	3	15.23	15.20	10	370	2.70%
2022/06/10	6.2	15.65	40	15.64	15.60	-33.8	374	-9.03%
2022/06/09	1	15.20	1	15.30	15.20	0	372	0.00%
2022/06/08	10	15.21	22	15.46	15.15	-12	377	-3.18%
2022/06/07	3	15.12	1	15.20	15.15	2	378	0.53%
2022/06/06	13	15.13	0	0.00	15.20	13	381	3.40%
2022/06/02	10	15.45	0	0.00	15.35	10	384	2.60%
2022/06/01	6	15.68	42.1	15.67	15.65	-36.1	392	-9.21%
2022/05/31	1.1	14.87	4	15.06	15.10	-2.9	384	-0.75%
2022/05/30	0	15.00	1	15.00	14.95	-1	390	-0.25%
2022/05/27	0	15.08	1	15.05	14.95	-1	394	-0.25%
2022/05/26	8	14.89	5	15.00	14.95	3	398	0.75%
2022/05/25	2	15.05	1	14.95	15.00	1	403	0.25%
2022/05/24	4.2	14.83	0	0.00	14.95	4.2	415	1.02%
2022/05/23	43	14.95	20	14.95	14.95	23	426	5.40%
2022/05/20	5	14.80	2	14.93	14.95	3	412	0.73%
2022/05/19	32	14.71	1	14.95	14.95	31	410	7.55%
2022/05/18	14	15.04	0	0.00	15.10	14	410	3.41%
2022/05/17	8	14.86	0	0.00	14.95	8	414	1.93%
2022/05/16	7	14.91	0	0.00	14.95	7	420	1.66%
2022/05/13	6	14.95	5	15.10	15.05	1	423	0.24%
2022/05/12	68.1	15.63	16	14.90	15.15	52.1	424	12.28%
2022/05/11	0.1	16.40	39	16.10	16.00	-38.9	430	-9.04%
2022/05/09	0	0.00	10	16.88	16.60	-10	430	-2.32%
2022/05/06	0	16.95	1	16.90	16.80	-1	434	-0.23%
2022/05/05	4	17.01	1	16.95	17.00	3	440	0.68%
2022/05/04	1	16.70	0	0.00	16.80	1	444	0.23%
2022/05/03	1	16.70	0	0.00	16.65	1	452	0.23%
2022/04/29	1	17.00	1	17.05	16.85	0	463	0.00%
2022/04/28	0	0.00	5	16.95	16.90	-5	473	-1.06%
2022/04/27	5	16.70	1	16.60	16.95	4	478	0.84%
2022/04/26	3	17.40	1	17.60	17.35	2	475	0.42%
2022/04/25	4	17.48	0	17.50	17.40	4	477	0.84%
2022/04/22	0	0.00	2	18.05	17.90	-2	484	-0.41%
2022/04/21	2	17.80	25	17.98	17.80	-23	498	-4.62%
2022/04/20	6	18.00	0	0.00	18.05	6	508	1.19%
2022/04/19	0	17.72	1	17.55	17.60	-1	517	-0.19%
2022/04/18	1	17.51	1	17.65	17.50	0	547	0.01%
2022/04/15	0.6	18.50	0	0.00	17.70	0.6	547	0.11%
2022/04/14	9	18.05	3	18.12	18.05	6	574	1.05%
2022/04/13	0	18.30	5	17.95	17.85	-5	585	-0.85%
2022/04/12	0	18.08	0	0.00	17.80	0	603	0.00%
2022/04/11	1	17.70	1	18.05	17.80	0	615	0.00%
2022/04/08	1	17.90	6	17.93	17.90	-5	624	-0.80%
2022/04/07	0	18.37	4	18.15	17.90	-4	635	-0.63%
2022/04/06	3	18.10	1	17.90	18.10	2	646	0.31%
2022/04/01	0	17.95	1	17.60	17.80	-1	664	-0.15%
2022/03/31	1.1	17.67	0	0.00	17.65	1.1	689	0.16%
2022/03/30	2	17.80	0	0.00	17.95	2	698	0.29%
2022/03/29	0	18.24	0	0.00	17.95	0	713	0.00%
2022/03/28	1	18.00	3	17.90	18.00	-2	725	-0.27%
2022/03/25	0	18.50	1	17.95	18.10	-1	739	-0.14%
2022/03/24	3	18.13	0	0.00	18.10	3	774	0.39%
2022/03/23	1	18.20	0	0.00	18.10	1	881	0.11%
2022/03/22	2	18.00	0	0.00	18.15	2	986	0.20%
2022/03/21	0	18.65	0	0.00	18.10	0	1,027	0.00%
2022/03/18	0	19.00	20	17.98	17.90	-20	1,270	-1.57%
2022/03/16	1.1	17.51	0	0.00	17.50	1.1	1,433	0.07%
2022/03/15	1.1	17.46	15	17.55	17.40	-13.9	1,459	-0.96%
2022/03/14	1.1	17.72	1	17.85	17.70	0.1	1,485	0.00%
2022/03/11	0	18.10	16	18.01	18.05	-16	1,531	-1.04%
2022/03/10	0	18.83	5	18.16	18.05	-5	1,793	-0.28%
2022/03/09	0	18.23	0	0.00	17.80	0	1,802	0.00%
2022/03/08	1	17.80	3	17.73	17.60	-2	1,877	-0.11%
2022/03/07	1	18.00	1	18.20	18.05	0	1,881	0.00%
2022/03/04	2.1	18.60	20	18.55	18.65	-17.9	1,881	-0.95%
2022/03/03	3	18.92	2	18.80	18.80	1	1,891	0.05%
2022/03/02	0	19.95	0	0.00	18.80	0	1,903	0.00%
2022/03/01	0	19.50	7	18.96	18.65	-7	1,905	-0.37%
2022/02/25	5	18.50	0	0.00	18.65	5	1,914	0.26%
2022/02/24	6	18.69	1	18.50	18.25	5	1,923	0.26%
2022/02/23	1	18.60	2	18.85	18.70	-1	1,932	-0.05%
2022/02/22	2	18.23	1	18.30	18.40	1	1,956	0.05%
2022/02/21	0.3	18.60	0	0.00	18.50	0.3	1,969	0.01%
2022/02/18	1	18.70	11	18.35	18.55	-10	2,025	-0.49%
2022/02/17	12	18.27	16	18.20	18.15	-4	2,045	-0.20%
2022/02/16	3	17.97	1	18.40	18.15	2	2,075	0.10%
2022/02/15	4	17.71	2	17.70	17.60	2	2,103	0.10%
2022/02/14	32	17.59	33	17.57	17.55	-1	2,174	-0.05%
2022/02/11	18.1	18.02	14	18.23	17.95	4.1	2,316	0.18%
2022/02/10	1	18.80	0	0.00	18.80	1	2,492	0.04%
2022/02/09	1	18.80	0	0.00	18.85	1	2,540	0.04%
2022/02/08	0	0.00	1	18.70	18.80	-1	2,647	-0.04%
2022/02/07	2	18.50	1	18.65	18.60	1	2,682	0.04%
2022/01/26	2	17.80	0	0.00	17.85	2	2,708	0.07%
2022/01/25	6	17.95	1	17.95	18.00	5	2,854	0.18%
2022/01/24	2	18.05	10	17.80	18.15	-8	3,170	-0.25%
2022/01/21	4	18.59	2	18.63	18.45	2	3,198	0.06%
2022/01/20	0	18.56	0	0.00	18.60	0	3,253	0.00%
2022/01/19	2	18.70	1	18.80	18.70	1	3,446	0.03%
2022/01/18	13	18.97	3	18.98	18.90	10	3,474	0.29%
2022/01/17	5.1	18.90	29	18.99	18.80	-23.9	3,488	-0.69%
2022/01/14	6	18.57	6	18.52	18.45	0	3,485	0.00%
2022/01/13	1	19.05	10	18.90	18.95	-9	3,489	-0.26%
2022/01/12	10	19.03	3	19.20	19.05	7	3,487	0.20%
2022/01/11	35	19.48	3	19.35	19.20	32	3,480	0.92%
2022/01/10	2	20.05	6	20.03	20.10	-4	3,454	-0.12%
2022/01/07	13	19.90	4	19.84	19.90	9	3,460	0.26%
2022/01/06	18	20.21	17	20.38	20.15	1	3,453	0.03%
2022/01/05	6	20.35	2	20.70	20.40	4	3,539	0.11%
2022/01/04	3	20.83	14	20.96	20.70	-11	3,536	-0.31%
2022/01/03	17	20.74	3	20.83	20.60	14	3,554	0.39%
2021/12/30	22	20.86	25	20.98	20.85	-3	3,576	-0.08%
2021/12/29	3	20.85	17	20.87	20.85	-14	3,578	-0.39%
2021/12/28	15	20.75	1	21.00	20.60	14	3,579	0.39%
2021/12/27	16	20.65	47	20.69	20.85	-31	3,588	-0.86%
2021/12/24	16	20.50	22	20.61	20.35	-6	3,647	-0.16%
2021/12/23	8	20.26	10	20.41	20.45	-2	3,862	-0.05%
2021/12/22	39	20.21	1	20.55	20.20	38	3,899	0.97%
2021/12/21	12	20.18	6	20.27	20.40	6	3,948	0.15%
2021/12/20	52	20.43	13	20.46	20.20	39	4,034	0.97%
2021/12/17	78.1	21.24	19	21.31	20.65	59.1	4,028	1.47%
2021/12/16	36	21.65	43	21.62	21.85	-7	3,962	-0.18%
2021/12/15	19	20.81	38.5	21.13	21.10	-19.5	3,886	-0.50%
2021/12/14	172	21.42	222.4	21.50	20.70	-50.3	3,873	-1.30%	大買/大賣/
2021/12/13	56.1	20.97	45	21.15	20.85	11.1	3,693	0.30%
2021/12/10	34.5	21.06	79.1	21.07	21.00	-44.6	3,623	-1.23%
2021/12/09	24.1	21.15	92	20.96	20.85	-67.9	3,649	-1.86%
2021/12/08	21.1	20.81	42	20.96	20.60	-20.9	3,880	-0.54%
2021/12/07	31	20.86	97	20.80	20.85	-66	3,908	-1.69%
2021/12/06	84	20.70	199	20.63	20.45	-115	3,874	-2.97%	大賣/鉅額交易
2021/12/03	4	20.03	2	20.33	20.00	2	3,622	0.06%
2021/12/02	93	20.05	31	20.52	20.00	62	3,617	1.71%
2021/12/01	0	0.00	77	20.40	20.40	-77	3,547	-2.17%
2021/11/30	11	20.20	44	20.53	20.20	-33	3,544	-0.93%
2021/11/29	27	19.74	33.2	20.28	20.20	-6.2	3,540	-0.18%
2021/11/26	65	20.04	7	20.26	20.00	58	3,529	1.64%
2021/11/25	0.1	20.50	0.1	20.70	20.50	0	3,513	0.00%
2021/11/24	0	20.65	13.2	20.53	20.55	-13.2	3,512	-0.38%
2021/11/23	16	20.51	26	20.83	20.50	-10	3,509	-0.28%
2021/11/22	2	20.40	23	20.90	20.80	-21	3,508	-0.60%
2021/11/19	107	20.52	82	20.71	20.40	25	3,490	0.72%	大買/
2021/11/18	15	21.17	8	21.28	21.05	7	3,453	0.20%
2021/11/17	14	21.27	67	21.35	21.30	-53	3,428	-1.55%
2021/11/16	13	20.91	13	21.13	20.80	0	3,373	0.00%
2021/11/15	4	20.82	168	20.72	20.65	-164	3,349	-4.90%	大賣/鉅額交易
2021/11/12	37	20.25	7	20.31	20.25	30	3,319	0.90%
2021/11/11	232.1	20.38	26	20.40	20.25	206.1	3,282	6.28%	大買/鉅額交易
2021/11/10	207.8	21.23	46	21.38	21.00	161.8	3,214	5.03%	大買/鉅額交易
2021/11/09	99.2	22.59	77	22.75	22.60	22.2	3,066	0.72%
2021/11/08	68	22.29	21	22.24	22.25	47	2,873	1.64%
2021/11/05	51	22.17	140	22.13	22.70	-89	2,834	-3.14%	大賣/
2021/11/04	42	21.48	33.4	21.37	21.30	8.6	2,722	0.32%
2021/11/03	20.4	20.82	40	20.70	21.15	-19.6	2,686	-0.73%
2021/11/02	156.1	21.18	77.2	21.45	20.65	78.9	2,655	2.97%	大買/
2021/11/01	139.3	22.58	171.1	22.46	22.80	-31.8	2,512	-1.27%	大買/大賣/
2021/10/29	26	20.81	4	21.15	21.10	22	2,200	1.00%
2021/10/28	111.1	21.13	50.3	21.24	20.95	60.8	2,170	2.80%	大買/
2021/10/27	57	21.42	55.8	21.41	21.30	1.3	2,130	0.06%
2021/10/26	2.1	20.61	18	20.27	20.50	-15.9	2,019	-0.79%
2021/10/25	25	20.10	1	20.00	20.05	24	1,994	1.20%
2021/10/22	2	19.85	2.2	20.09	19.95	-0.1	1,990	-0.01%
2021/10/21	9.1	19.94	18.5	19.98	19.90	-9.4	1,987	-0.47%
2021/10/20	8.6	19.57	2.2	19.62	19.65	6.4	1,982	0.32%
2021/10/19	5.1	19.30	28	19.46	19.45	-22.9	1,978	-1.16%
2021/10/18	0	0.00	6	19.26	19.25	-6	1,978	-0.30%
2021/10/15	4	19.06	22	19.12	19.15	-18	1,985	-0.91%
2021/10/14	28	18.79	12	18.84	18.80	16	1,999	0.80%
2021/10/13	81.6	19.47	79	20.40	18.75	2.6	2,127	0.12%
2021/10/12	12	20.58	12.5	20.70	20.75	-0.5	2,044	-0.02%
2021/10/08	45.5	21.06	3	20.93	20.65	42.5	2,209	1.92%
2021/10/07	22	20.60	29.7	20.84	21.15	-7.7	2,197	-0.35%
2021/10/06	6	20.06	3	20.23	20.00	3	2,177	0.14%
2021/10/05	12	20.00	0	0.00	20.00	12	2,172	0.55%
2021/10/04	20	19.84	15	19.95	20.05	5	2,158	0.23%
2021/10/01	164	20.34	170.1	20.12	20.05	-6.1	2,152	-0.28%	大買/大賣/
2021/09/30	73.1	21.13	133	21.70	20.80	-59.9	2,070	-2.89%	大賣/
2021/09/29	87	20.66	32	20.58	20.30	55	1,844	2.98%
2021/09/28	112.5	20.88	76.5	21.07	20.90	36	1,790	2.01%	大買/
2021/09/27	277.3	21.06	50.7	21.14	20.35	226.6	1,730	13.09%	大買/鉅額交易
2021/09/24	70.5	20.10	48.8	20.16	20.40	21.7	1,637	1.32%
2021/09/23	30.2	19.93	60	20.01	19.90	-29.8	1,637	-1.82%
2021/09/22	68.2	19.34	138.1	19.22	19.65	-69.9	1,600	-4.37%	大賣/
2021/09/17	50	18.91	18	18.45	19.20	32	1,578	2.03%
2021/09/16	31	18.87	24	18.59	18.55	7	1,551	0.45%
2021/09/15	15	18.91	12	18.77	18.70	3	1,491	0.20%
2021/09/14	129	19.29	90	19.46	19.15	39	1,450	2.69%	大買/
2021/09/13	85	21.03	218	21.32	20.05	-133	1,377	-9.66%	大賣/鉅額交易
2021/09/10	118	19.56	78.1	19.58	19.65	39.9	1,125	3.55%	大買/
2021/09/09	28	18.91	3	19.08	19.10	25	1,072	2.33%
2021/09/08	0	0.00	1.2	18.59	18.60	-1.2	1,052	-0.11%
2021/09/07	1	18.30	5	18.41	18.45	-4	1,039	-0.38%
2021/09/06	51	18.50	5	18.38	18.40	46	1,034	4.45%
2021/09/03	4	18.75	16	18.72	18.55	-12	1,057	-1.14%
2021/09/02	6	18.58	4	18.71	18.55	2	1,058	0.19%
2021/09/01	0.1	18.40	20	18.41	18.50	-19.9	1,055	-1.89%
2021/08/31	1	18.35	6.1	18.32	18.45	-5	1,077	-0.47%
2021/08/30	1	18.10	2	18.23	18.10	-1	1,076	-0.09%
2021/08/27	5	18.19	3	18.32	18.00	2	1,076	0.19%
2021/08/26	0	18.10	33.7	18.00	18.05	-33.7	1,075	-3.13%
2021/08/25	0.7	17.45	35	17.33	17.50	-34.3	1,067	-3.22%
2021/08/24	1	16.85	30	16.75	16.85	-29	1,072	-2.70%
2021/08/23	1	16.75	3	16.87	16.75	-2	1,082	-0.18%
2021/08/20	31	16.50	35	16.70	16.50	-4	1,097	-0.36%
2021/08/19	52	16.46	2	16.50	16.65	50	1,104	4.53%
2021/08/18	1	16.85	11	16.88	16.70	-10	1,112	-0.90%
2021/08/17	0	0.00	2	16.75	16.50	-2	1,157	-0.17%
2021/08/16	22	16.57	13	16.77	16.70	9	1,188	0.76%
2021/08/13	30	17.08	2	17.15	17.00	28	1,184	2.36%
2021/08/12	0	0.00	7	17.64	17.55	-7	1,179	-0.59%
2021/08/11	38	17.50	2	17.38	17.35	36	1,182	3.04%
2021/08/10	24	17.99	20	17.94	17.85	4	1,182	0.34%
2021/08/09	4	18.04	1	18.35	17.90	3	1,205	0.25%
2021/08/06	5	18.43	2	18.70	18.25	3	1,237	0.24%
2021/08/05	8	18.58	4	18.78	18.50	4	1,254	0.32%
2021/08/04	31	18.69	44	18.77	18.60	-13	1,276	-1.02%
2021/08/03	10	18.75	0	19.10	18.65	10	1,286	0.78%
2021/08/02	2	18.40	31.3	18.80	19.15	-29.2	1,288	-2.27%
2021/07/30	49.3	18.89	57	19.08	18.35	-7.7	1,272	-0.61%
2021/07/29	3	17.92	9	18.19	17.95	-6	1,219	-0.49%
2021/07/28	26	17.80	2	17.83	17.90	24	1,222	1.96%
2021/07/27	2	18.30	14	18.31	18.15	-12	1,251	-0.96%
2021/07/26	2	18.55	15	18.49	18.40	-13	1,296	-1.00%
2021/07/23	2	18.00	19	18.06	17.90	-17	1,520	-1.12%
2021/07/22	21	17.87	22	18.05	17.80	-1	1,571	-0.06%
2021/07/21	47	17.93	14	17.81	17.85	33	1,584	2.08%
2021/07/20	35	18.39	26.5	18.36	18.20	8.5	1,588	0.54%
2021/07/19	38	18.16	54	18.33	18.50	-16	1,585	-1.01%
2021/07/16	25	18.10	76	18.11	18.05	-51	1,473	-3.46%
2021/07/15	84.1	17.82	65	18.23	18.30	19.1	1,486	1.28%
2021/07/14	16	17.27	22	17.67	17.75	-6	1,400	-0.43%
2021/07/13	16	17.53	43	17.64	17.30	-27	1,483	-1.82%
2021/07/12	3	17.27	4	17.38	17.30	-1	1,490	-0.07%
2021/07/09	1	17.10	6	17.20	17.25	-5	1,505	-0.33%
2021/07/08	7	17.27	90	17.32	17.10	-83	1,550	-5.35%
2021/07/07	15	17.03	7.2	17.24	16.95	7.9	1,575	0.50%
2021/07/06	3	17.13	5	17.38	17.00	-2	1,603	-0.12%
2021/07/05	4	17.29	18	17.43	17.25	-14	1,637	-0.86%
2021/07/02	0.2	17.15	18	17.28	17.15	-17.8	1,669	-1.07%
2021/07/01	7	16.86	0	0.00	16.90	7	1,703	0.41%
2021/06/30	17	17.01	8	17.23	17.00	9	1,770	0.51%
2021/06/29	25	17.09	7	17.01	17.10	18	1,877	0.96%
2021/06/28	13.1	17.68	7	17.46	17.35	6.1	1,910	0.32%
2021/06/25	1	17.70	20	17.68	17.50	-19	1,999	-0.95%
2021/06/24	0	0.00	28.9	17.54	17.70	-28.9	2,320	-1.25%
2021/06/23	1	17.00	1	17.20	17.25	0	2,360	0.00%
2021/06/22	2	17.08	2	17.23	17.05	0	2,378	0.00%
2021/06/21	4	17.09	9	17.23	17.10	-5	2,518	-0.20%
2021/06/18	11	17.25	1.1	17.07	17.05	9.9	2,755	0.36%
2021/06/17	0	0.00	22	17.41	17.40	-22	2,765	-0.80%
2021/06/16	2	17.18	0	0.00	17.15	2	2,765	0.07%
2021/06/15	3	17.18	23	17.30	17.20	-20	2,765	-0.72%
2021/06/11	32	17.10	2	17.05	16.95	30	2,782	1.08%
2021/06/09	1	18.00	1	17.90	17.90	0	2,757	0.00%
2021/06/08	24	18.64	36	18.44	18.20	-12	2,754	-0.44%
2021/06/07	6	18.24	5	18.30	18.30	1	2,725	0.04%
2021/06/04	2	18.20	2	18.45	18.20	0	2,724	0.00%
2021/06/03	1	18.20	21	18.66	18.70	-20	2,718	-0.74%
2021/06/02	5	18.55	4	19.03	18.55	1	2,709	0.04%
2021/06/01	1	18.60	6	18.86	18.90	-5	2,702	-0.19%
2021/05/28	17	18.87	15	18.98	18.90	2	2,684	0.07%
2021/05/26	1	18.70	14	19.28	19.05	-13	2,661	-0.49%
2021/05/25	8	18.86	40	19.39	18.90	-32	2,649	-1.21%
2021/05/24	5	17.70	16	18.12	18.80	-11	2,601	-0.42%
2021/05/21	0	0.00	4	17.08	17.10	-4	2,575	-0.16%
2021/05/20	0	17.70	0	0.00	16.75	0	2,576	0.00%
2021/05/19	20	17.38	3	17.00	17.10	17	2,574	0.66%
2021/05/18	6	17.17	5	16.82	17.30	1	2,574	0.04%
2021/05/17	1	14.80	8.1	16.10	16.20	-7.1	2,565	-0.27%
2021/05/14	4	17.41	3	17.95	16.30	1	2,542	0.04%
2021/05/13	10	16.86	11	17.18	16.95	-1	2,505	-0.04%
2021/05/12	10	16.83	13	16.81	16.50	-3	2,486	-0.12%
2021/05/11	94	18.52	25	18.17	18.10	69	2,458	2.81%
2021/05/10	9	19.55	5	19.85	19.55	4	2,445	0.16%
2021/05/07	2	19.35	6	19.28	19.40	-4	2,437	-0.16%
2021/05/06	6	18.55	327	18.46	18.90	-321	2,431	-13.20%	大賣/鉅額交易
2021/05/05	4	19.16	0	0.00	19.00	4	2,398	0.17%
2021/05/04	66	19.48	44	18.89	19.00	22	2,390	0.92%
2021/05/03	152	20.42	66	20.89	20.00	86	2,352	3.66%	大買/
2021/04/29	134.2	21.66	238	21.56	21.40	-103.8	2,304	-4.50%	大買/大賣/鉅額交易
2021/04/28	12	20.52	298	20.54	20.55	-286	2,069	-13.82%	大賣/鉅額交易
2021/04/27	55	20.14	4	20.18	19.95	51	2,014	2.53%
2021/04/26	39	19.84	32	19.95	19.80	7	1,997	0.35%
2021/04/23	4	19.91	48	20.14	20.15	-44	1,986	-2.21%
2021/04/22	100	20.45	12	20.28	19.85	88	1,970	4.47%
2021/04/21	127	20.87	35	21.02	21.10	92	1,938	4.75%	大買/
2021/04/20	71	21.60	12.1	21.50	21.10	58.9	1,911	3.08%
2021/04/19	121	20.83	145	20.97	21.20	-24	1,821	-1.32%	大買/大賣/
2021/04/16	8	19.83	3.3	19.95	19.60	4.7	1,727	0.27%
2021/04/15	7	19.62	18.4	19.88	20.00	-11.4	1,715	-0.67%
2021/04/14	47	19.26	52.2	19.28	19.70	-5.2	1,701	-0.31%
2021/04/13	47	20.16	131	20.16	19.70	-84	1,663	-5.05%	大賣/
2021/04/12	15	20.03	5	19.86	20.05	10	1,642	0.61%
2021/04/09	74	19.93	15	19.81	19.65	59	1,676	3.52%
2021/04/08	77	20.46	27	20.40	20.35	50	1,644	3.04%
2021/04/07	64.1	20.31	12.1	20.34	20.35	52	1,614	3.22%
2021/04/06	191.2	20.85	28	20.71	20.65	163.2	1,593	10.24%	大買/鉅額交易
2021/04/01	90	20.28	176.5	20.30	20.35	-86.5	1,539	-5.62%	大賣/
2021/03/31	61	19.07	35.1	19.23	19.10	25.9	1,459	1.77%
2021/03/30	141.2	19.20	67.1	19.28	19.50	74.1	1,428	5.19%	大買/
2021/03/29	180.6	19.31	183.2	19.32	19.40	-2.6	1,336	-0.19%	大買/大賣/
2021/03/26	11.1	17.05	222	17.24	17.85	-210.9	1,046	-20.17%	大賣/鉅額交易
2021/03/25	19	16.71	42	16.76	16.55	-23	1,128	-2.04%
2021/03/24	51.2	17.52	40	17.50	17.00	11.2	1,168	0.96%
2021/03/23	54	17.63	79	17.39	18.15	-25	1,023	-2.44%
2021/03/22	0	17.00	39	16.40	16.50	-39	777	-5.02%
2021/03/19	2	15.98	1	16.10	15.95	1	774	0.13%
2021/03/17	18	16.14	11	16.36	16.15	7	785	0.89%
2021/03/16	11.1	15.86	22	16.13	16.25	-10.9	777	-1.40%
2021/03/15	14.1	15.97	2	16.01	16.00	12	773	1.56%
2021/03/12	8	15.90	0	15.80	16.05	8	771	1.04%
2021/03/11	0	15.91	2	16.00	16.05	-2	777	-0.26%
2021/03/10	0	0.00	1	16.00	16.05	-1	783	-0.13%
2021/03/09	2	15.70	0	0.00	15.70	2	796	0.25%
2021/03/08	6	15.65	0	16.00	15.70	6	800	0.75%
2021/03/05	3	15.80	1	15.85	15.85	2	805	0.25%
2021/03/04	7	15.87	2	16.00	16.00	5	812	0.62%
2021/03/03	10	15.55	0	0.00	15.90	10	812	1.23%
2021/03/02	2	15.83	0	0.00	15.80	2	818	0.24%
2021/02/26	16	15.85	1	16.00	15.85	15	819	1.83%
2021/02/25	38	16.09	37	16.14	16.10	1	822	0.12%
2021/02/24	23	16.13	0	17.85	16.20	23	821	2.80%
2021/02/23	1	16.25	8	16.53	16.25	-7	821	-0.85%
2021/02/22	1	16.20	1	16.40	16.10	0	817	0.00%
2021/02/19	5	15.90	0	0.00	15.90	5	814	0.61%
2021/02/18	0	0.00	15	16.04	16.10	-15	819	-1.83%
2021/02/17	0	0.00	1	15.70	15.60	-1	872	-0.11%
2021/02/05	0	0.00	6	15.34	15.40	-6	872	-0.69%
2021/02/04	0	16.23	3	15.35	15.35	-3	877	-0.34%
2021/02/03	2	15.40	0	0.00	15.45	2	880	0.23%
2021/02/01	5	14.85	6	15.52	15.40	-1	880	-0.11%
2021/01/29	2	14.98	0	0.00	15.00	2	871	0.23%
2021/01/28	1	15.15	2	15.40	15.05	-1	868	-0.12%
2021/01/27	13	14.87	0	0.00	15.00	13	872	1.49%
2021/01/26	5	15.03	0	0.00	15.00	5	869	0.58%
2021/01/25	1	14.95	2	15.20	15.15	-1	866	-0.12%
2021/01/21	8	14.96	1	15.10	14.85	7	858	0.82%
2021/01/20	13	15.03	2	15.15	15.00	11	856	1.28%
2021/01/18	7	15.09	1	15.25	15.10	6	850	0.71%
2021/01/15	1	15.50	0	0.00	15.35	1	844	0.12%
2021/01/14	0	0.00	2	15.85	15.60	-2	838	-0.24%
2021/01/13	2	15.55	0	0.00	15.60	2	829	0.24%
2021/01/12	4	15.85	0	0.00	15.70	4	821	0.49%
2021/01/11	3	16.07	10	16.37	16.15	-7	813	-0.86%
2021/01/08	6	16.50	0	0.00	16.45	6	816	0.73%
2021/01/07	2	16.75	5	16.88	16.80	-3	808	-0.37%
2021/01/06	87	16.93	1	16.85	16.80	86	799	10.76%
2021/01/05	1	17.00	50	17.29	17.15	-49	789	-6.21%
2021/01/04	6	17.01	34	17.01	16.85	-28	763	-3.67%
2020/12/31	7	16.61	1	16.90	16.60	6	697	0.86%
2020/12/30	8	16.56	2	16.80	16.55	6	691	0.87%
2020/12/29	20	16.68	2	16.70	16.60	18	685	2.62%
2020/12/28	74	16.79	5	16.90	16.90	69	662	10.41%
2020/12/25	6	16.73	5	17.32	17.20	1	643	0.16%
2020/12/24	29	16.73	13	16.65	16.65	16	584	2.74%
2020/12/23	4	16.73	2	16.70	16.85	2	575	0.35%
2020/12/22	17	17.33	53	17.05	16.55	-36	563	-6.39%
2020/12/21	100	17.64	42	17.58	17.50	58	534	10.86%
2020/12/18	3	16.28	53	16.40	17.10	-50	409	-12.22%
2020/12/15	0	0.00	13	15.85	15.60	-13	350	-3.71%
2020/12/14	1	15.45	1	15.65	15.40	0	345	0.00%
2020/12/11	18	15.22	2	15.40	15.40	16	337	4.74%
2020/12/09	1	15.45	0	0.00	15.45	1	322	0.31%
2020/12/08	6	15.54	1	15.80	15.60	5	334	1.49%
2020/12/07	22	15.81	0	0.00	15.80	22	336	6.53%
2020/12/04	41	15.92	0	0.00	15.80	41	336	12.17%
2020/12/03	1	15.85	1	15.80	16.00	0	337	0.00%
2020/12/02	0	0.00	0	15.40	15.50	0	344	0.00%
2020/12/01	25	15.40	0	0.00	15.40	25	348	7.18%
2020/11/30	9	15.38	2	15.45	15.60	7	346	2.02%
2020/11/26	1	15.20	3	15.33	15.20	-2	360	-0.55%
2020/11/25	3	15.10	2	15.10	15.05	1	366	0.27%
2020/11/24	2	15.13	32	15.11	15.10	-30	379	-7.91%
2020/11/23	0	0.00	9	15.07	15.10	-9	377	-2.39%
2020/11/20	3	14.90	7	15.00	14.85	-4	377	-1.06%
2020/11/19	16	14.87	0	0.00	14.85	16	378	4.23%
2020/11/17	9	15.02	3	15.18	15.15	6	379	1.58%
2020/11/16	4	15.13	5	15.18	15.25	-1	391	-0.26%
2020/11/13	6	14.85	0	0.00	14.80	6	356	1.68%
2020/11/12	7	14.94	0	0.00	14.80	7	392	1.78%
2020/11/11	0	0.00	2	15.25	15.15	-2	392	-0.51%
2020/11/10	19	15.00	0	0.00	15.00	19	393	4.83%
2020/11/09	1	15.20	1	15.35	15.20	0	394	0.00%
2020/11/06	5	15.16	0	0.00	15.25	5	397	1.26%
2020/11/05	8	15.30	0	0.00	15.25	8	402	1.99%
2020/11/04	0	0.00	1	15.50	15.50	-1	405	-0.25%
2020/11/02	3	15.10	0	0.00	15.25	3	403	0.74%
2020/10/30	9	15.12	1	15.20	15.25	8	419	1.91%
2020/10/29	5	15.20	0	0.00	15.25	5	427	1.17%
2020/10/28	1	15.30	0	0.00	15.50	1	436	0.23%
2020/10/27	0	15.50	1	15.50	15.50	-1	434	-0.23%
2020/10/26	1	15.30	1	15.30	15.30	0	435	0.00%
2020/10/22	5	15.37	3	15.40	15.40	2	452	0.44%
2020/10/19	0	0.00	3	15.53	15.60	-3	488	-0.61%
2020/10/16	6	15.53	3	15.55	15.25	3	492	0.61%
2020/10/15	2	15.10	2	15.25	15.15	0	492	0.00%
2020/10/14	6	15.16	1	15.30	15.10	5	498	1.00%
2020/10/13	16	15.10	2	15.10	15.30	14	503	2.78%
2020/10/12	5	15.48	3	15.67	15.40	2	508	0.39%
2020/10/08	4	15.59	2	15.73	15.80	2	518	0.39%
2020/10/06	3	15.90	0	0.00	15.80	3	542	0.55%
2020/10/05	1	15.50	0	0.00	15.60	1	559	0.18%
2020/09/30	1	15.45	0	0.00	15.60	1	586	0.17%
2020/09/25	3	15.47	0	0.00	15.55	3	725	0.41%
2020/09/24	6	15.63	0	0.00	15.50	6	801	0.75%
2020/09/22	19	16.05	13	16.10	16.10	6	958	0.63%
2020/09/17	1	16.70	0	0.00	16.65	1	1,086	0.09%
2020/09/16	2	16.60	0	0.00	16.55	2	1,092	0.18%
2020/09/15	2	16.45	0	0.00	16.50	2	1,093	0.18%
2020/09/14	4	16.73	1	16.70	16.40	3	1,092	0.27%
2020/09/11	90	16.82	0	0.00	16.65	90	1,090	8.25%
2020/09/10	32	17.15	0	0.00	17.30	32	1,076	2.97%
2020/09/09	87	17.19	0	0.00	17.30	87	1,073	8.10%
2020/09/08	5	17.54	2	17.73	17.65	3	1,068	0.28%
2020/09/07	3	17.73	1	17.20	17.75	2	1,063	0.19%
2020/09/04	26	17.33	2	17.40	17.20	24	1,048	2.29%
2020/09/03	9	17.54	0	0.00	17.55	9	1,045	0.86%
2020/09/02	4	17.55	0	0.00	17.50	4	1,055	0.38%
2020/09/01	13	17.35	0	0.00	17.45	13	1,042	1.25%
2020/08/31	30	17.57	0	0.00	17.45	30	1,041	2.88%
2020/08/28	2	16.90	0	0.00	17.20	2	1,042	0.19%
2020/08/27	30	16.85	0	0.00	16.90	30	1,048	2.86%
2020/08/26	16	16.87	0	0.00	17.00	16	1,053	1.52%
2020/08/25	6	16.88	0	0.00	16.85	6	1,057	0.57%
2020/08/24	87	17.06	0	0.00	16.95	87	1,066	8.16%
2020/08/21	10	16.90	0	0.00	16.85	10	1,124	0.89%
2020/08/20	1	16.70	4	16.56	16.55	-3	1,212	-0.25%
2020/08/19	20	18.55	3	18.02	17.85	17	1,259	1.35%
2020/08/18	3	18.20	1.1	18.44	18.35	1.9	1,238	0.15%
2020/08/13	1	17.45	0	0.00	17.40	1	1,199	0.08%
2020/08/10	1	17.25	0	0.00	17.40	1	1,188	0.08%
2020/08/05	0	0.00	3	17.45	17.55	-3	1,183	-0.25%
2020/08/03	1	16.50	0	0.00	17.10	1	1,173	0.09%
2020/07/28	1	16.55	0	0.00	16.55	1	1,175	0.09%
2020/07/24	0	0.00	7	17.79	17.60	-7	1,175	-0.60%
2020/07/21	2	18.20	19	18.05	17.95	-17	1,164	-1.46%
2020/07/20	2	17.75	2	17.68	17.95	0	1,153	0.00%
2020/07/17	10	17.95	2	17.60	17.55	8	1,149	0.70%
2020/07/16	0	0.00	1	17.70	17.65	-1	1,145	-0.09%
2020/07/15	10	18.18	0	0.00	17.80	10	1,140	0.88%
2020/07/14	0.1	18.00	1	18.25	18.10	-0.9	1,133	-0.08%
2020/07/13	6	18.20	2	18.20	18.35	4	1,126	0.36%
2020/07/10	1	17.85	0	0.00	17.90	1	1,113	0.09%
2020/07/09	15	18.35	1	18.55	18.10	14	1,104	1.27%
2020/07/08	4	18.71	0	0.00	18.70	4	1,084	0.37%
2020/07/07	8	18.99	4	18.68	18.80	4	1,062	0.38%
2020/07/06	14	18.65	19	19.08	19.05	-5	1,032	-0.48%
2020/07/03	5	18.14	0	0.00	17.85	5	955	0.52%
2020/07/02	17	18.06	14	18.02	18.20	3	881	0.34%
2020/07/01	3	16.50	4	16.54	16.55	-1	739	-0.14%
2020/06/30	8	16.88	9	16.91	16.60	-1	722	-0.14%
2020/06/29	0	0.00	1	15.50	15.60	-1	597	-0.17%
2020/06/24	0	0.00	1	15.55	15.50	-1	597	-0.17%
2020/06/23	1	16.10	0	0.00	15.65	1	600	0.17%
2020/06/18	0	0.00	1.5	15.37	15.50	-1.5	607	-0.25%
2020/06/17	0	0.00	5	15.40	15.30	-5	608	-0.82%
2020/06/16	2	15.20	0	0.00	15.25	2	613	0.33%
2020/06/15	2	15.30	0	0.00	15.10	2	639	0.31%
2020/06/12	0	0.00	11	14.88	15.10	-11	646	-1.70%
2020/06/11	4	15.53	3	15.23	15.15	1	654	0.15%
2020/06/10	2	15.80	2	15.70	15.70	0	655	0.00%
2020/06/09	2	16.05	0	0.00	15.90	2	672	0.30%
2020/06/08	0	0.00	14	16.00	16.00	-14	666	-2.10%
2020/06/05	1	16.10	0	0.00	16.10	1	665	0.15%
2020/06/04	0	0.00	7	16.29	16.20	-7	666	-1.05%
2020/06/03	1	15.80	6	16.17	15.85	-5	655	-0.76%
2020/06/02	0	0.00	4	16.00	15.80	-4	634	-0.63%
2020/06/01	2	15.85	1	16.00	15.95	1	626	0.16%
2020/05/29	5	15.71	8	16.12	15.95	-3	619	-0.48%
2020/05/28	60	16.89	31	16.48	16.15	29	608	4.77%
2020/05/27	34	16.70	12	16.68	16.75	22	547	4.02%
2020/05/26	11.5	14.59	7	14.41	15.25	4.5	458	0.98%
2020/05/25	1	14.00	5	13.95	13.90	-4	395	-1.01%
2020/05/22	3	14.00	0	0.00	13.90	3	392	0.76%
2020/05/21	2	14.05	1	14.10	14.10	1	391	0.26%
2020/05/19	2	13.95	0	0.00	14.05	2	384	0.52%
2020/05/18	1	13.70	0	0.00	13.80	1	383	0.26%
2020/05/12	0	0.00	3	14.45	14.50	-3	379	-0.79%
2020/05/08	0	0.00	3	14.70	14.60	-3	374	-0.80%
2020/05/04	0	0.00	4	14.50	14.70	-4	359	-1.11%
2020/04/29	6	14.13	2	14.80	14.25	4	354	1.13%
2020/04/22	0	0.00	1	13.50	13.65	-1	350	-0.29%
2020/04/21	0	0.00	1	13.55	13.60	-1	348	-0.29%
2020/04/13	0	0.00	2	13.40	13.65	-2	371	-0.54%
2020/03/25	0	12.90	6	13.13	13.00	-6	430	-1.39%
2020/03/18	0	10.90	0	0.00	10.95	0	393	0.00%
2020/03/12	0	0.00	2	13.40	13.45	-2	360	-0.55%
2020/03/10	0	0.00	5	13.60	13.80	-5	352	-1.42%
2020/01/20	0	0.00	5	16.40	16.40	-5	479	-1.04%
2020/01/16	0	0.00	2	16.40	16.55	-2	477	-0.42%
2019/12/25	1	16.30	0	0.00	16.25	1	366	0.27%
2019/12/12	0	0.00	1	16.30	15.85	-1	364	-0.27%
2019/12/11	1	16.55	1	16.45	16.35	0	362	0.00%
2019/12/09	1	16.55	0	0.00	16.70	1	364	0.27%
2019/12/06	1	16.45	0	0.00	16.55	1	364	0.27%
2019/11/25	7	16.76	8	16.65	16.65	-1	404	-0.25%
2019/11/21	2	16.70	2	17.35	17.30	0	383	0.00%
2019/11/20	0	0.00	1	17.40	17.10	-1	367	-0.27%
2019/11/19	1	15.90	0	0.00	16.30	1	306	0.33%
2019/11/15	0	0.00	2	15.50	15.65	-2	337	-0.59%
2019/11/13	0	0.00	2	15.45	15.80	-2	360	-0.55%
2019/11/11	2	15.65	0	0.00	15.50	2	362	0.55%
2019/11/05	0	0.00	10	15.75	15.70	-10	373	-2.67%
2019/11/04	0	0.00	16	15.75	15.75	-16	380	-4.21%
2019/10/31	0	0.00	6	15.80	15.70	-6	385	-1.56%
2019/10/24	1	15.90	0	0.00	15.95	1	440	0.23%
2019/10/22	5	16.00	0	0.00	16.00	5	515	0.97%
2019/10/21	10	15.98	0	0.00	16.10	10	547	1.83%
2019/10/16	0	0.00	2	16.20	16.20	-2	646	-0.31%
2019/09/27	0	0.00	1	16.15	16.05	-1	725	-0.14%
2019/09/25	1	16.60	0	0.00	16.65	1	729	0.14%
2019/09/02	1	15.95	0	0.00	15.90	1	824	0.12%
2019/08/30	0	0.00	4	16.00	16.00	-4	830	-0.48%
2019/08/20	5	15.30	0	0.00	15.40	5	937	0.53%
2019/08/19	1	16.10	0	0.00	16.10	1	994	0.10%
2019/08/16	0	0.00	1	16.75	16.65	-1	1,008	-0.10%
2019/08/08	1	17.80	0	0.00	17.75	1	1,203	0.08%
2019/08/07	0	0.00	1	17.85	17.40	-1	1,263	-0.08%
2019/08/06	6	16.72	0	0.00	17.30	6	1,348	0.44%
2019/08/05	1	17.30	0	0.00	17.30	1	1,400	0.07%
2019/08/02	0	0.00	1	17.80	17.65	-1	1,567	-0.06%
2019/08/01	0	0.00	2	18.15	18.05	-2	1,790	-0.11%
2019/07/29	1	19.45	1	19.40	19.35	0	2,075	0.00%
2019/07/26	0	0.00	3	19.10	19.00	-3	2,173	-0.14%
2019/07/25	2	18.95	2	18.90	18.90	0	2,368	0.00%
2019/07/24	38	20.31	36	19.48	19.15	2	2,498	0.08%
2019/07/22	16	19.87	3	19.67	19.60	13	2,522	0.52%
2019/07/19	0	0.00	37	18.41	18.85	-37	2,496	-1.48%
2019/07/15	0	0.00	1	18.40	18.25	-1	2,500	-0.04%
2019/07/12	0	0.00	1	18.35	18.40	-1	2,505	-0.04%
2019/07/11	0	0.00	4	18.20	18.30	-4	2,512	-0.16%
2019/07/08	1	18.10	0	0.00	18.10	1	2,697	0.04%
2019/07/04	3	18.05	0	0.00	18.05	3	2,723	0.11%
2019/07/03	3	17.82	0	0.00	17.85	3	2,721	0.11%
2019/07/01	0	0.00	4	18.23	18.40	-4	2,729	-0.15%
2019/06/27	0	0.00	2	18.00	18.10	-2	2,771	-0.07%
2019/06/21	8	18.03	0	0.00	17.85	8	2,794	0.29%
2019/06/19	3	17.35	0	0.00	17.35	3	2,764	0.11%
2019/06/13	1	17.20	0	0.00	17.20	1	2,886	0.03%
2019/06/12	3	17.15	0	0.00	17.20	3	2,899	0.10%
2019/06/11	0	0.00	6	17.00	16.95	-6	2,878	-0.21%
2019/06/05	0	0.00	4	17.40	17.25	-4	2,885	-0.14%
2019/06/03	4	17.60	0	0.00	17.50	4	2,878	0.14%
2019/05/27	2	16.78	3	16.75	16.75	-1	2,821	-0.04%
2019/05/24	23	17.91	1	18.25	17.30	22	2,762	0.80%
2019/05/23	9	18.64	1	18.70	18.55	8	2,681	0.30%
2019/05/22	25	19.33	60	19.35	19.00	-35	2,662	-1.31%
2019/05/21	0	0.00	4	18.36	18.60	-4	2,612	-0.15%
2019/05/20	7	18.25	0	0.00	18.40	7	2,599	0.27%
2019/05/17	9	19.16	0	0.00	18.50	9	2,582	0.35%
2019/05/16	1	18.50	2	18.80	19.00	-1	2,527	-0.04%
2019/05/15	15	19.00	3	18.95	18.80	12	2,496	0.48%
2019/05/14	3	18.87	4	19.10	19.45	-1	2,433	-0.04%
2019/05/10	7	18.66	1	18.30	18.70	6	2,344	0.26%
2019/05/09	75	20.25	18	20.36	18.85	57	2,181	2.61%
2019/05/08	10	20.25	23	19.88	20.90	-13	1,965	-0.66%
2019/05/07	17	20.04	27	20.13	20.20	-10	1,935	-0.52%
2019/05/06	15	19.05	0	0.00	19.00	15	1,823	0.82%
2019/05/03	6	19.28	15	19.19	19.30	-9	1,759	-0.51%
2019/05/02	37	18.81	11	19.32	18.50	26	1,639	1.59%
2019/04/30	15	17.88	5	18.00	18.55	10	1,439	0.69%
2019/04/29	1	16.85	0	0.00	16.90	1	1,291	0.08%
2019/04/19	0	0.00	1	15.15	15.05	-1	1,113	-0.09%
2019/04/18	5	14.94	1	15.35	14.85	4	1,108	0.36%
2019/04/17	3	15.45	0	0.00	15.45	3	1,116	0.27%
2019/04/16	1	15.50	0	0.00	15.65	1	1,108	0.09%
2019/04/12	0	0.00	8	15.01	14.80	-8	1,043	-0.77%
2019/04/10	0	0.00	2	14.40	14.40	-2	951	-0.21%
2019/04/09	0	14.40	0	0.00	14.35	0	924	0.00%
2019/04/08	1	14.45	1	14.65	14.35	0	920	0.00%
2019/03/28	0	14.30	0	0.00	14.35	0	830	0.00%
2019/03/26	6	14.49	0	0.00	14.25	6	810	0.74%
2019/03/21	1	14.50	0	0.00	14.20	1	780	0.13%
2019/03/20	2	14.50	2	14.30	14.30	0	774	0.00%
2019/03/19	2	14.70	2	14.60	14.50	0	761	0.00%
2019/02/15	0	0.00	1	13.75	13.45	-1	472	-0.21%
2019/02/13	0	0.00	1	13.90	13.80	-1	461	-0.22%
2019/02/11	0	0.00	1	13.70	13.85	-1	401	-0.25%
2019/01/30	2	13.65	0	0.00	13.70	2	393	0.51%
2019/01/29	3	13.92	0	0.00	13.85	3	384	0.78%
2019/01/28	2	13.90	1	14.05	14.00	1	368	0.27%
2019/01/16	0	0.00	1	12.95	12.90	-1	255	-0.39%
2019/01/11	1	13.25	0	0.00	13.15	1	243	0.41%
2019/01/08	0	0.00	1	12.85	12.80	-1	195	-0.51%
2019/01/07	9	13.50	8	13.41	13.10	1	187	0.53%
2018/12/03	0	0.00	1	12.30	12.30	-1	177	-0.56%
2018/11/07	1	12.10	0	0.00	12.10	1	235	0.43%
2018/08/24	1	13.60	0	0.00	13.55	1	785	0.13%
2018/08/21	0	0.00	1	13.65	13.50	-1	812	-0.12%
2018/08/09	0	0.00	1	13.70	13.60	-1	840	-0.12%
2018/08/08	0	0.00	1	13.55	13.60	-1	838	-0.12%
2018/08/06	0	0.00	1	13.60	13.55	-1	850	-0.12%
2018/07/27	1	13.45	0	0.00	13.60	1	833	0.12%
2018/07/26	3	13.67	0	0.00	13.60	3	825	0.36%
2018/07/06	0	0.00	1	13.40	13.40	-1	845	-0.12%
2018/06/29	1	14.65	0	0.00	14.20	1	815	0.12%
2018/06/21	0	0.00	1	13.55	13.45	-1	694	-0.14%
2018/06/20	0	0.00	3	13.50	13.50	-3	689	-0.44%
2018/06/19	2	13.35	0	0.00	13.50	2	712	0.28%
2018/06/14	9	14.11	7	14.35	13.90	2	705	0.28%
2018/06/11	2	13.50	2	13.45	13.40	0	568	0.00%
2018/05/31	0	0.00	1	12.45	12.50	-1	583	-0.17%
2018/05/29	0	0.00	1	12.50	12.60	-1	604	-0.17%
2018/05/28	2	12.90	0	0.00	12.80	2	605	0.33%
2018/04/13	0	13.50	0	0.00	13.45	0	942	0.00%
2018/02/08	2	12.45	2	12.30	12.30	0	1,459	0.00%
2018/01/09	0	0.00	1	15.25	15.15	-1	1,683	-0.06%
2018/01/05	11	15.60	10	15.85	15.30	1	1,590	0.06%