佳能 (2374)-元大券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
46.20
漲跌
▼0.30
漲幅
-0.65%
成交量
1,135張
產業
上市光電類股
244人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳能 (2374)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	49	46.65	22.5	47.24	46.50	26.6	5,075	0.52%
2024/11/19	43	47.59	47.1	47.53	47.50	-4.1	5,186	-0.08%
2024/11/18	90	47.40	53.3	47.75	46.95	36.7	5,894	0.62%
2024/11/15	54	47.60	70	47.55	47.60	-16	6,352	-0.25%
2024/11/14	109	47.84	138.4	47.80	47.10	-29.4	6,392	-0.46%	大買/大賣/
2024/11/13	36	46.69	65.1	46.73	46.90	-29.1	6,384	-0.46%
2024/11/12	70.1	46.30	63.6	46.35	46.05	6.5	6,541	0.10%
2024/11/11	70	47.28	47	47.16	47.10	23	6,771	0.34%
2024/11/08	58	48.59	42.6	48.70	48.15	15.4	6,826	0.23%
2024/11/07	65	48.71	81	48.83	48.95	-16	6,933	-0.23%
2024/11/06	10	47.30	17	47.44	47.60	-7	7,038	-0.10%
2024/11/05	77	47.63	70.3	47.69	47.05	6.7	7,103	0.09%
2024/11/04	21	46.77	16.8	46.88	46.65	4.2	7,228	0.06%
2024/11/01	46	46.24	54.5	46.48	47.20	-8.5	7,297	-0.12%
2024/10/30	15	47.13	12	47.31	46.90	3	7,397	0.04%
2024/10/29	66	47.35	62.4	47.60	47.05	3.6	7,619	0.05%
2024/10/28	81	48.82	62.6	49.14	48.55	18.4	7,634	0.24%
2024/10/25	554	50.75	506.3	51.07	50.20	47.7	7,639	0.62%	大買/大賣/
2024/10/24	210	50.75	177.7	50.82	49.70	32.3	7,548	0.43%	大買/大賣/
2024/10/23	421	50.73	477.1	51.11	50.50	-56.1	7,478	-0.75%	大買/大賣/
2024/10/22	104	49.69	95	49.80	50.50	9	7,401	0.12%	大買/
2024/10/21	475	50.26	425.4	50.30	50.40	49.6	7,424	0.67%	大買/大賣/
2024/10/18	1,546	50.40	1,559.6	50.50	48.65	-13.6	7,308	-0.19%	大買/大賣/
2024/10/17	692.6	49.65	806.8	49.76	50.60	-114.2	6,869	-1.66%	大買/大賣/鉅額交易
2024/10/16	106	46.21	140	46.17	46.00	-34	6,560	-0.52%	大買/大賣/
2024/10/15	24	46.85	19.6	47.03	46.20	4.4	6,603	0.07%
2024/10/14	31	46.43	23.7	46.32	46.90	7.3	6,663	0.11%
2024/10/11	49	46.67	56.2	46.89	46.55	-7.2	6,834	-0.10%
2024/10/09	76	48.10	81.8	48.44	47.10	-5.8	6,981	-0.08%
2024/10/08	131	48.58	129.3	48.67	48.45	1.7	7,189	0.02%	大買/大賣/
2024/10/07	212	48.17	209.3	48.11	47.80	2.7	7,504	0.04%	大買/大賣/
2024/10/04	31	46.93	47	47.12	46.70	-16	8,355	-0.19%
2024/10/01	78.2	47.64	77.9	47.46	47.50	0.4	9,066	0.00%
2024/09/30	31	47.23	30.7	47.34	47.00	0.3	9,277	0.00%
2024/09/27	71.5	48.10	106	47.88	47.50	-34.5	9,384	-0.37%	大賣/
2024/09/26	52	47.84	40.4	47.62	46.90	11.6	9,466	0.12%
2024/09/25	46	47.55	27.1	47.54	47.55	18.9	9,787	0.19%
2024/09/24	11	46.61	17	46.54	46.50	-6	10,418	-0.06%
2024/09/23	29	47.58	33.4	47.41	46.80	-4.4	10,508	-0.04%
2024/09/20	45	47.93	51	48.44	47.80	-6	10,800	-0.06%
2024/09/19	367	48.58	363.3	48.70	48.60	3.7	10,914	0.03%	大買/大賣/
2024/09/18	269	48.53	370.1	48.26	47.40	-101.1	10,862	-0.93%	大買/大賣/鉅額交易
2024/09/16	489	48.68	367.8	48.76	48.70	121.2	10,803	1.12%	大買/大賣/鉅額交易
2024/09/13	12	45.23	9	45.26	45.40	3	10,645	0.03%
2024/09/12	36	45.05	43	44.99	45.20	-7	10,786	-0.06%
2024/09/11	19	44.33	16	44.27	44.25	3	10,929	0.03%
2024/09/10	97	44.04	100.7	44.81	43.95	-3.7	11,062	-0.03%
2024/09/09	49	44.75	64	44.70	45.55	-15	11,143	-0.13%
2024/09/06	34	45.62	42.1	45.77	45.65	-8.1	11,426	-0.07%
2024/09/05	67	46.77	87.2	46.95	45.80	-20.2	11,900	-0.17%
2024/09/04	233	46.24	290.6	46.23	46.15	-57.6	12,367	-0.47%	大買/大賣/
2024/09/03	72	49.81	79.5	49.76	48.90	-7.5	12,373	-0.06%
2024/09/02	27	49.49	29.7	49.57	49.00	-2.7	12,446	-0.02%
2024/08/30	44	50.06	58.5	50.09	49.70	-14.5	12,463	-0.12%
2024/08/29	93	50.43	110.9	50.19	50.60	-17.9	12,492	-0.14%	大賣/
2024/08/28	19	50.57	27.4	50.67	50.50	-8.4	12,502	-0.07%
2024/08/27	109	50.88	98	50.88	50.90	11	12,526	0.09%	大買/
2024/08/26	66	50.83	68.3	51.07	50.10	-2.3	12,487	-0.02%
2024/08/23	74	50.93	88	51.04	51.40	-14	12,476	-0.11%
2024/08/22	108	52.81	110.8	53.13	52.00	-2.8	12,492	-0.02%	大買/大賣/
2024/08/21	224	53.77	197	53.75	53.20	27	12,487	0.22%	大買/大賣/
2024/08/20	2,189	55.67	2,305.8	55.78	54.90	-116.8	12,478	-0.94%	大買/大賣/鉅額交易
2024/08/19	2,194	53.58	2,225.4	53.44	54.60	-31.4	11,950	-0.26%	大買/大賣/
2024/08/16	240	49.71	68	49.75	49.65	172	12,516	1.37%	大買/鉅額交易
2024/08/15	102	49.44	100.8	49.48	48.80	1.2	13,908	0.01%	大買/
2024/08/14	396	50.29	334.9	50.65	49.80	61.1	15,268	0.40%	大買/大賣/
2024/08/13	541	49.37	569.7	49.55	49.95	-28.7	17,614	-0.16%	大買/大賣/
2024/08/12	100	48.24	142.2	48.25	47.50	-42.2	18,235	-0.23%	大賣/
2024/08/09	342	48.93	296.4	49.02	48.15	45.6	18,840	0.24%	大買/大賣/
2024/08/08	452	47.65	477.1	47.75	47.05	-25.1	19,996	-0.13%	大買/大賣/
2024/08/07	200.6	46.00	184.3	45.94	47.55	16.2	20,576	0.08%	大買/大賣/
2024/08/06	589.4	43.28	622.3	43.49	43.25	-32.8	20,811	-0.16%	大買/大賣/
2024/08/05	143	46.79	173.1	47.22	45.65	-30.1	20,845	-0.14%	大買/大賣/
2024/08/02	256	51.32	250.1	51.51	50.70	5.9	21,565	0.03%	大買/大賣/
2024/08/01	669.1	52.41	662	52.41	52.80	7.1	22,170	0.03%	大買/大賣/
2024/07/31	137	49.74	144.2	49.91	49.20	-7.2	22,075	-0.03%	大買/大賣/
2024/07/30	110	47.40	113	47.60	49.10	-3	22,180	-0.01%	大買/大賣/
2024/07/29	123	48.12	118.7	48.60	46.80	4.3	22,214	0.02%	大買/大賣/
2024/07/26	665	50.03	76.6	49.48	50.10	588.4	22,303	2.64%	大買/鉅額交易
2024/07/23	56	50.60	59.8	50.77	50.40	-3.8	22,589	-0.02%
2024/07/22	146	49.39	134.7	49.58	49.40	11.3	22,777	0.05%	大買/大賣/
2024/07/19	52	51.78	71.3	51.49	50.20	-19.3	22,923	-0.08%
2024/07/18	55	52.89	172.6	53.02	52.70	-117.6	23,450	-0.50%	大賣/鉅額交易
2024/07/17	228	54.83	113	54.79	54.70	115	24,270	0.47%	大買/大賣/鉅額交易
2024/07/16	36	54.18	42.5	53.99	53.70	-6.5	24,542	-0.03%
2024/07/15	32	56.52	52.7	55.68	54.60	-20.7	24,880	-0.08%
2024/07/12	519	56.79	509	56.99	56.70	10	25,503	0.04%	大買/大賣/
2024/07/11	287	56.85	301	56.88	56.00	-14	25,609	-0.05%	大買/大賣/
2024/07/10	722.3	56.64	678	56.74	56.40	44.3	25,939	0.17%	大買/大賣/
2024/07/09	1,347.5	56.36	1,336.9	56.28	54.70	10.5	26,470	0.04%	大買/大賣/
2024/07/08	4,038.7	59.35	4,083.4	59.55	59.60	-44.7	26,840	-0.17%	大買/大賣/
2024/07/05	1,935.4	54.96	1,775.7	55.04	57.50	159.7	26,472	0.60%	大買/大賣/鉅額交易
2024/07/04	674	53.02	651.5	53.24	52.30	22.5	25,956	0.09%	大買/大賣/
2024/07/03	160	52.12	138.4	52.19	51.60	21.6	26,141	0.08%	大買/大賣/
2024/07/02	140	51.70	100	52.07	51.30	40	27,012	0.15%	大買/
2024/07/01	805.3	52.84	1,043.8	53.05	52.00	-238.5	27,070	-0.88%	大買/大賣/鉅額交易
2024/06/28	2,491.3	53.56	2,223.1	53.54	54.20	268.2	26,938	1.00%	大買/大賣/鉅額交易
2024/06/27	90.2	50.36	86.6	50.64	49.60	3.5	26,295	0.01%
2024/06/26	986	51.69	906.6	51.89	51.30	79.4	26,224	0.30%	大買/大賣/
2024/06/25	426	49.62	407	49.76	49.80	19	25,911	0.07%	大買/大賣/
2024/06/24	155	49.44	165	49.62	49.05	-10	25,776	-0.04%	大買/大賣/
2024/06/21	217	50.61	284.4	50.48	50.00	-67.3	25,711	-0.26%	大買/大賣/
2024/06/20	286	51.24	132.6	51.30	51.00	153.4	25,669	0.60%	大買/大賣/鉅額交易
2024/06/19	188.2	51.45	169.8	51.67	51.10	18.4	25,596	0.07%	大買/大賣/
2024/06/18	163.2	52.69	154.8	53.04	52.10	8.3	25,628	0.03%	大買/大賣/
2024/06/17	232.7	53.97	229.6	53.91	53.10	3.1	25,871	0.01%	大買/大賣/
2024/06/14	240	54.62	317	54.68	54.00	-77	25,756	-0.30%	大買/大賣/
2024/06/13	1,029	54.60	861.1	54.90	53.80	167.9	25,623	0.66%	大買/大賣/鉅額交易
2024/06/12	1,641.1	52.81	1,641.3	52.95	53.80	-0.2	25,323	0.00%	大買/大賣/
2024/06/11	2,353	57.12	2,369	57.39	55.60	-16	24,822	-0.06%	大買/大賣/
2024/06/07	7	61.70	49	62.33	61.70	-42	24,319	-0.17%
2024/06/06	13	62.23	15	62.36	61.70	-2	24,265	-0.01%
2024/06/05	3	61.13	24	60.98	61.00	-21	24,132	-0.09%
2024/06/04	30	61.24	60	60.95	59.50	-30	24,091	-0.12%
2024/06/03	1	59.20	39	60.45	60.50	-38	24,016	-0.16%
2024/05/31	3	58.00	17	58.38	58.50	-14	23,950	-0.06%
2024/05/30	1	59.50	98	59.88	59.20	-97	23,906	-0.41%
2024/05/29	5	60.30	61	60.41	60.00	-56	23,885	-0.23%
2024/05/28	15	60.06	32	59.61	59.50	-17	23,840	-0.07%
2024/05/27	8	61.23	12	61.35	60.90	-4	23,762	-0.02%
2024/05/24	4	57.40	12	56.56	59.60	-8	23,679	-0.03%
2024/05/23	5	58.40	30	58.26	57.60	-25	23,588	-0.11%
2024/05/22	3,300	62.02	3,441.9	62.11	61.70	-141.9	23,405	-0.61%	大買/大賣/鉅額交易
2024/05/21	5,896	61.72	6,666.6	61.73	61.50	-770.6	22,359	-3.45%	大買/大賣/鉅額交易
2024/05/20	7,233	59.15	6,511.7	59.38	59.30	721.3	20,904	3.45%	大買/大賣/鉅額交易
2024/05/17	11,381	57.11	13,935.1	57.36	57.60	-2,554.1	19,497	-13.10%	大買/大賣/鉅額交易
2024/05/16	6,431	55.22	4,682.1	54.11	56.30	1,748.9	17,016	10.28%	大買/大賣/鉅額交易
2024/05/15	2,194	49.99	1,329.3	48.97	51.20	864.7	16,208	5.33%	大買/大賣/鉅額交易
2024/05/14	5,556.5	46.53	5,517.4	46.67	46.55	39.1	15,521	0.25%	大買/大賣/
2024/05/13	1,286	44.60	1,162.6	44.54	46.50	123.4	14,243	0.87%	大買/大賣/鉅額交易
2024/05/10	580	41.79	622.1	41.81	42.30	-42.1	13,510	-0.31%	大買/大賣/
2024/05/09	390.2	40.93	508	40.90	41.05	-117.8	13,204	-0.89%	大買/大賣/鉅額交易
2024/05/08	2,621	43.06	3,096.1	43.60	41.60	-475.1	13,027	-3.65%	大買/大賣/鉅額交易
2024/05/07	2,280	43.31	1,785.5	43.03	44.25	494.5	12,225	4.04%	大買/大賣/鉅額交易
2024/05/06	236	40.74	44	40.73	40.25	192	11,541	1.66%	大買/鉅額交易
2024/05/03	360	40.77	240.1	41.11	40.70	119.9	11,408	1.05%	大買/大賣/鉅額交易
2024/05/02	284	40.15	107	40.20	40.80	177	11,258	1.57%	大買/大賣/鉅額交易
2024/04/30	495	40.61	279	40.49	40.55	216	11,295	1.91%	大買/大賣/鉅額交易
2024/04/29	898	41.26	718	41.20	40.20	180	11,110	1.62%	大買/大賣/鉅額交易
2024/04/26	327.1	40.15	337	40.12	39.50	-9.9	10,801	-0.09%	大買/大賣/
2024/04/25	713	40.42	629	40.43	40.00	84	10,568	0.79%	大買/大賣/
2024/04/24	1,612	41.48	1,451.9	41.75	40.20	160.1	10,339	1.55%	大買/大賣/鉅額交易
2024/04/23	2,668.2	41.42	3,203.9	41.41	41.70	-535.7	9,768	-5.48%	大買/大賣/鉅額交易
2024/04/22	911	40.00	900.9	40.29	38.75	10.1	9,021	0.11%	大買/大賣/
2024/04/19	481.9	42.14	545.2	42.16	41.60	-63.4	8,670	-0.73%	大買/大賣/
2024/04/18	838	44.41	952	44.37	43.00	-114	8,261	-1.38%	大買/大賣/鉅額交易
2024/04/17	442	41.29	426.9	41.45	42.25	15.1	7,555	0.20%	大買/大賣/
2024/04/16	625.8	38.07	484.7	38.22	38.45	141.1	7,306	1.93%	大買/大賣/鉅額交易
2024/04/15	1,177	40.21	1,175.9	40.19	37.65	1.1	6,835	0.02%	大買/大賣/
2024/04/12	2,537	37.32	2,735.4	37.18	38.90	-198.4	6,047	-3.28%	大買/大賣/鉅額交易
2024/04/11	1,632	34.45	1,376.5	34.24	35.40	255.5	5,266	4.85%	大買/大賣/鉅額交易
2024/04/10	366	32.85	348.8	32.97	32.20	17.2	4,719	0.36%	大買/大賣/
2024/04/09	871.2	32.82	853.4	32.72	33.40	17.8	4,542	0.39%	大買/大賣/
2024/04/08	2,163	33.31	2,271.2	33.48	31.95	-108.2	4,102	-2.64%	大買/大賣/鉅額交易
2024/04/03	120	31.79	834.1	32.00	32.25	-714.1	3,135	-22.77%	大買/大賣/鉅額交易
2024/04/02	1,231	29.01	480	28.48	29.35	751	2,976	25.23%	大買/大賣/鉅額交易
2024/04/01	45	26.61	38	26.70	26.70	7	2,876	0.24%
2024/03/29	26	26.16	23.5	25.92	26.45	2.5	2,868	0.09%
2024/03/28	10	26.44	7	26.36	26.05	3	2,845	0.11%
2024/03/27	44	26.59	48	26.71	26.40	-4	2,833	-0.14%
2024/03/26	39	26.69	36.4	26.68	26.25	2.6	2,815	0.09%
2024/03/25	170	27.08	170	26.99	26.90	0	2,779	0.00%	大買/大賣/
2024/03/22	36	26.54	56.5	26.62	26.50	-20.5	2,727	-0.75%
2024/03/21	287	26.59	279.2	26.60	26.70	7.8	2,689	0.29%	大買/大賣/
2024/03/20	1,651	26.92	1,627.1	26.99	26.05	23.9	2,535	0.94%	大買/大賣/
2024/03/19	80	25.10	82.2	25.00	25.55	-2.2	2,185	-0.10%
2024/03/18	18	24.31	18.4	24.35	24.35	-0.4	2,218	-0.02%
2024/03/15	11	24.61	11.4	24.68	24.55	-0.4	2,330	-0.02%
2024/03/14	6	25.03	16	25.16	25.00	-10	2,341	-0.43%
2024/03/13	15	25.46	18.1	25.87	25.20	-3.1	2,366	-0.13%
2024/03/12	25	26.21	21	26.17	25.95	4	2,472	0.16%
2024/03/11	15.8	25.65	12	25.58	25.65	3.8	2,470	0.15%
2024/03/08	23	25.25	20	25.40	25.10	3	2,481	0.12%
2024/03/07	9	25.98	12	25.92	26.00	-3	2,492	-0.12%
2024/03/06	10	26.00	11	26.10	26.10	-1	2,495	-0.04%
2024/03/05	10	26.12	12	26.08	25.95	-2	2,497	-0.08%
2024/03/04	7	26.01	7	26.16	25.90	0	2,499	0.00%
2024/03/01	7	25.91	13.3	25.91	25.90	-6.3	2,503	-0.25%
2024/02/29	14	25.66	6	25.63	25.80	8	2,547	0.31%
2024/02/27	8.1	25.89	8	25.89	25.70	0.1	2,588	0.00%
2024/02/26	16.1	25.96	11	26.01	26.15	5.1	2,654	0.19%
2024/02/23	8	25.64	28	25.69	25.55	-20	2,662	-0.75%
2024/02/22	11	25.84	13	25.81	25.80	-2	2,671	-0.07%
2024/02/21	17	25.69	7	25.79	25.85	10	2,699	0.37%
2024/02/20	8	25.68	13	25.78	25.60	-5	2,740	-0.18%
2024/02/19	39	25.94	35	25.93	25.90	4	2,808	0.14%
2024/02/16	108	25.52	61	25.48	25.90	47	2,803	1.68%	大買/
2024/02/15	10	23.92	11.3	24.05	24.10	-1.3	2,815	-0.04%
2024/02/05	30	23.97	50.1	24.01	23.95	-20.1	2,960	-0.68%
2024/02/02	11	24.60	0.9	24.80	24.50	10.1	2,941	0.34%
2024/02/01	9	24.78	5	24.76	24.85	4	2,972	0.13%
2024/01/31	9	24.77	5	24.78	24.85	4	2,977	0.13%
2024/01/30	6	24.82	7	24.87	24.60	-1	2,968	-0.03%
2024/01/29	56	25.06	55	24.97	24.75	1	2,966	0.03%
2024/01/26	16	24.44	14.2	24.52	24.35	1.8	2,931	0.06%
2024/01/25	19	24.79	27.9	24.95	24.75	-8.9	2,922	-0.31%
2024/01/24	245.1	25.62	252.9	25.82	25.25	-7.8	2,906	-0.27%	大買/大賣/
2024/01/23	14	24.66	14	24.56	25.05	0	2,760	0.00%
2024/01/22	36	24.34	23.8	24.46	24.25	12.2	2,749	0.44%
2024/01/19	16	25.16	20	25.05	24.80	-4	2,715	-0.15%
2024/01/18	25	24.70	24.2	24.77	25.10	0.8	2,708	0.03%
2024/01/17	141	25.03	113	25.53	24.75	28	2,695	1.04%	大買/大賣/
2024/01/16	223	25.95	225.5	26.04	25.55	-2.5	2,637	-0.09%	大買/大賣/
2024/01/15	4	25.04	3.6	25.12	24.95	0.4	2,500	0.01%
2024/01/12	6	24.93	6.4	25.00	24.95	-0.4	2,513	-0.02%
2024/01/11	4	25.16	4.5	25.20	25.20	-0.5	2,519	-0.02%
2024/01/10	98	25.21	97	25.18	25.25	1	2,530	0.04%
2024/01/09	41	25.33	39.5	25.31	25.55	1.5	2,522	0.06%
2024/01/08	10	25.27	11.5	25.53	25.15	-1.5	2,510	-0.06%
2024/01/05	6	25.98	5.1	25.98	25.60	0.9	2,502	0.04%
2024/01/04	17	26.39	17	26.43	26.20	0	2,542	0.00%
2024/01/03	64	26.91	71	26.92	26.70	-7	2,550	-0.27%
2024/01/02	16	26.67	24	26.79	26.55	-8	2,545	-0.31%
2023/12/29	21	26.57	26	26.58	26.40	-5	2,559	-0.20%
2023/12/28	17	26.31	19	26.39	26.30	-2	2,566	-0.08%
2023/12/27	127	26.47	136	26.44	26.70	-9	2,592	-0.35%	大買/大賣/
2023/12/26	35	25.52	35.1	25.48	25.45	-0.1	2,564	0.00%
2023/12/25	21	25.02	21.1	25.09	25.05	-0.1	2,560	0.00%
2023/12/22	10	25.14	14	25.13	25.10	-4	2,550	-0.16%
2023/12/21	7	25.23	6.7	25.31	25.10	0.3	2,556	0.01%
2023/12/20	16	25.55	14	25.59	25.65	2	2,563	0.08%
2023/12/19	35.1	25.68	46.4	25.70	25.40	-11.3	2,609	-0.43%
2023/12/18	29	26.66	31.4	26.73	26.20	-2.4	2,613	-0.09%
2023/12/15	63	27.00	63.1	26.90	27.05	-0.1	2,634	0.00%
2023/12/14	112	27.38	114.1	27.31	27.20	-2	2,633	-0.08%	大買/大賣/
2023/12/13	111.1	27.20	132	27.22	27.25	-20.9	2,600	-0.81%	大買/大賣/
2023/12/12	176.1	27.01	173	27.07	27.10	3.1	2,559	0.12%	大買/大賣/
2023/12/11	28	26.02	29.1	26.12	26.10	-1.1	2,494	-0.05%
2023/12/08	43	26.33	33.1	26.37	26.20	9.9	2,673	0.37%
2023/12/07	304	27.06	289	27.09	26.75	15	2,701	0.56%	大買/大賣/
2023/12/06	11	26.28	36	26.24	26.25	-25	2,700	-0.93%
2023/12/05	18	25.84	19.1	25.91	25.80	-1.1	2,702	-0.04%
2023/12/04	21	26.44	21	26.53	26.05	0	2,694	0.00%
2023/12/01	11	26.67	25	26.80	26.45	-14	2,671	-0.52%
2023/11/30	27	26.93	27	26.90	26.85	0	2,674	0.00%
2023/11/29	31	26.53	31	26.63	26.65	0	2,713	0.00%
2023/11/28	56	26.78	50	26.76	26.75	6	2,734	0.22%
2023/11/27	126	26.82	122	26.88	26.55	4	2,727	0.15%	大買/大賣/
2023/11/24	51	26.35	51	26.48	26.60	0	2,682	0.00%
2023/11/22	62	25.54	62	25.57	25.50	0	2,613	0.00%
2023/11/21	16	25.20	16.2	25.16	25.15	-0.2	2,610	-0.01%
2023/11/20	52	25.47	51	25.46	25.15	1	2,623	0.04%
2023/11/17	140.2	25.56	152	25.61	25.25	-11.8	2,642	-0.45%	大買/大賣/
2023/11/16	60	25.33	88	25.22	25.00	-28	2,639	-1.06%
2023/11/15	74	24.48	33.5	24.34	24.65	40.5	2,669	1.52%
2023/11/14	261	24.41	263.3	24.43	23.80	-2.3	2,773	-0.08%	大買/大賣/
2023/11/13	132	25.02	120	25.12	25.40	12	2,729	0.44%	大買/大賣/
2023/11/10	9.1	23.50	11	23.46	23.55	-1.9	2,603	-0.07%
2023/11/09	59	23.17	59	22.98	23.65	0	2,621	0.00%
2023/11/08	11	23.78	12	23.98	23.75	-1	2,590	-0.04%
2023/11/07	1	23.50	1	23.65	23.70	0	2,580	0.00%
2023/11/06	2	23.30	2	23.30	23.35	0	2,584	0.00%
2023/11/03	10	23.12	11	23.22	23.25	-1	2,602	-0.04%
2023/11/02	8	23.19	7	23.21	23.10	1	2,602	0.04%
2023/11/01	9.2	23.08	14	23.07	23.05	-4.8	2,614	-0.19%
2023/10/31	2	22.50	2.7	22.83	22.50	-0.7	2,617	-0.03%
2023/10/30	10	22.91	7	23.03	23.00	3	2,626	0.11%
2023/10/27	2	22.70	2.8	22.64	22.60	-0.8	2,620	-0.03%
2023/10/26	7	22.59	17.3	22.68	22.45	-10.3	2,625	-0.39%
2023/10/25	10	23.09	10.1	23.19	23.15	-0.1	2,617	0.00%
2023/10/24	4	22.35	4.2	22.38	22.60	-0.2	2,620	-0.01%
2023/10/23	8	22.40	9	22.46	22.35	-1	2,629	-0.04%
2023/10/20	21	22.06	21.4	22.20	22.20	-0.4	2,647	-0.02%
2023/10/19	23.1	22.49	23.1	22.63	22.55	0	2,655	0.00%
2023/10/18	27	22.89	14.7	23.04	22.80	12.3	2,662	0.46%
2023/10/17	45	23.01	45.1	23.11	22.95	-0.1	2,725	0.00%
2023/10/16	26	23.52	26	23.52	23.50	0	2,721	0.00%
2023/10/13	22	24.15	22.3	24.11	23.95	-0.3	2,847	-0.01%
2023/10/12	74	23.97	74.4	24.02	23.90	-0.4	2,839	-0.01%
2023/10/11	40	24.59	26	24.53	24.75	14	2,785	0.50%
2023/10/06	10	24.70	10	24.82	24.45	0	2,774	0.00%
2023/10/05	38	25.33	39	25.51	25.30	-1	2,760	-0.04%
2023/10/04	28.4	24.98	38	24.96	25.40	-9.6	2,735	-0.35%
2023/10/03	86.1	25.31	32.4	25.29	25.00	53.7	2,698	1.99%
2023/10/02	128	25.01	75	25.02	25.20	53	2,651	2.00%	大買/
2023/09/28	71	24.08	13	24.17	24.15	58	2,562	2.26%
2023/09/27	7	23.79	19	23.90	24.00	-12	2,548	-0.47%
2023/09/26	15	23.94	17	23.89	23.75	-2	2,544	-0.08%
2023/09/25	23	23.92	28	23.95	23.90	-5	2,537	-0.20%
2023/09/22	55	24.06	50	24.03	24.20	5	2,514	0.20%
2023/09/21	50	23.76	57	23.78	23.60	-7	2,481	-0.28%
2023/09/20	54	24.31	43	24.42	24.35	11	2,439	0.45%
2023/09/19	38	24.09	37	24.14	24.05	1	2,393	0.04%
2023/09/18	23	23.50	23	23.70	23.95	0	2,358	0.00%
2023/09/15	36.7	23.45	37	23.52	23.35	-0.3	2,335	-0.01%
2023/09/14	60.9	23.72	61	23.66	23.85	-0.1	2,325	-0.01%
2023/09/13	435.9	24.35	435	24.40	23.40	0.9	2,270	0.04%	大買/大賣/
2023/09/12	104.6	23.47	104	23.52	23.40	0.6	2,087	0.03%	大買/大賣/
2023/09/11	181	23.83	179	23.81	23.90	2	2,047	0.10%	大買/大賣/
2023/09/08	26	22.07	28	22.36	22.00	-2	1,923	-0.10%
2023/09/07	14	22.54	16	22.54	22.55	-2	1,896	-0.11%
2023/09/06	13	22.60	25	22.63	22.55	-12	1,882	-0.64%
2023/09/05	31	22.75	31	22.84	22.60	0	1,871	0.00%
2023/09/04	119	22.90	119	22.98	23.00	0	1,842	0.00%	大買/大賣/
2023/09/01	16.3	23.43	24	23.59	23.80	-7.7	1,780	-0.43%
2023/08/31	17	23.14	17	23.19	23.25	0	1,737	0.00%
2023/08/30	10	23.21	9	23.16	23.15	1	1,724	0.06%
2023/08/29	19	23.10	19	23.14	22.90	0	1,707	0.00%
2023/08/28	32.2	23.26	34	23.32	23.30	-1.8	1,684	-0.11%
2023/08/25	52	22.62	54	22.63	23.00	-2	1,652	-0.12%
2023/08/24	66.8	23.04	67	23.08	22.90	-0.2	1,613	-0.01%
2023/08/23	47	22.80	47	22.83	23.00	0	1,598	0.00%
2023/08/22	74.4	22.53	74	22.60	22.60	0.4	1,544	0.03%
2023/08/21	151.4	22.76	160	22.72	22.85	-8.6	1,491	-0.58%	大買/大賣/
2023/08/18	151	22.11	155	22.22	22.20	-4	1,377	-0.29%	大買/大賣/
2023/08/17	16	21.08	18	21.02	21.25	-2	1,230	-0.16%
2023/08/16	23	20.53	23	20.53	20.60	0	1,177	0.00%
2023/08/15	11	20.24	11	20.27	20.45	0	1,147	0.00%
2023/08/14	9	20.01	9	19.93	19.85	0	1,124	0.00%
2023/08/11	5	19.68	4.9	19.88	19.65	0.1	1,111	0.01%
2023/08/10	11	20.09	11	20.08	19.90	0	1,107	0.00%
2023/08/09	11	20.13	14	20.16	19.95	-3	1,100	-0.27%
2023/08/08	5	19.76	10.2	19.89	19.75	-5.2	1,080	-0.48%
2023/08/07	3	20.00	6.1	19.91	20.10	-3.1	1,085	-0.28%
2023/08/04	17	19.96	20	20.02	19.90	-3	1,066	-0.28%
2023/08/02	3	19.55	15	19.53	19.70	-12	1,059	-1.13%
2023/08/01	3	19.63	3	19.74	19.60	0	1,043	0.00%
2023/07/31	14	19.70	14	19.69	19.70	0	1,040	0.00%
2023/07/28	4	19.74	3.7	19.79	19.65	0.3	1,036	0.02%
2023/07/27	5	19.72	4.3	19.73	19.75	0.7	1,031	0.07%
2023/07/26	7	19.65	5.3	19.69	19.55	1.7	1,016	0.17%
2023/07/25	53	19.70	53	19.79	19.80	0	1,002	0.00%
2023/07/24	26	19.95	26.5	19.96	19.95	-0.5	980	-0.05%
2023/07/21	27	20.60	27.2	20.69	20.50	-0.2	956	-0.02%
2023/07/20	23	20.71	24	20.76	20.80	-1	931	-0.11%
2023/07/19	12	20.25	12.6	20.36	19.95	-0.6	849	-0.08%
2023/07/18	60	20.71	61.9	20.80	20.85	-1.9	825	-0.24%
2023/07/17	2	19.50	1.4	19.60	19.75	0.6	676	0.09%
2023/07/14	2	19.75	3	19.83	19.70	-1	673	-0.15%
2023/07/13	3	19.73	4	19.87	19.65	-1	672	-0.15%
2023/07/12	8	20.01	14	19.99	19.80	-6	663	-0.90%
2023/07/11	6	20.43	5.8	20.46	20.25	0.2	638	0.04%
2023/07/10	0	20.45	8	20.44	20.60	-8	636	-1.26%
2023/07/07	2	20.58	5.1	20.40	20.40	-3.1	637	-0.49%
2023/07/06	3	20.27	5	20.33	20.25	-2	628	-0.31%
2023/07/05	1	20.35	14.9	20.35	20.35	-13.9	623	-2.23%
2023/07/04	0	0.00	0.2	20.55	20.45	-0.2	617	-0.03%
2023/07/03	3	20.58	2.2	20.57	20.55	0.8	614	0.13%
2023/06/30	0	0.00	0.3	20.78	20.55	-0.3	607	-0.05%
2023/06/29	9	20.89	4.9	21.02	20.75	4.1	609	0.68%
2023/06/28	1	20.40	0.2	20.45	20.30	0.8	586	0.13%
2023/06/27	2	20.50	1.9	20.59	20.35	0.1	592	0.02%
2023/06/26	5	20.62	3.2	20.70	20.65	1.8	589	0.30%
2023/06/21	7	20.72	6.9	20.84	20.75	0.1	590	0.02%
2023/06/20	7	20.98	7	20.95	20.85	0	584	-0.01%
2023/06/19	0	0.00	4	20.70	20.60	-4	568	-0.70%
2023/06/16	1	20.80	0	0.00	20.80	1	566	0.18%
2023/06/15	0	0.00	0.2	20.37	20.60	-0.2	547	-0.03%
2023/06/14	7	20.22	0.7	20.33	20.20	6.3	523	1.19%
2023/06/13	15	20.20	2.8	20.21	20.10	12.2	541	2.25%
2023/06/09	0	0.00	0.3	20.45	20.20	-0.3	547	-0.05%
2023/06/08	0	0.00	0.2	20.44	20.25	-0.2	554	-0.03%
2023/06/07	1	20.35	0.1	20.50	20.30	0.9	571	0.16%
2023/06/06	0	0.00	0	20.40	20.25	0	627	0.00%
2023/06/01	1	20.00	1	20.15	20.25	0	758	0.00%
2023/05/31	28	20.13	2.1	20.13	20.10	25.9	774	3.35%
2023/05/30	0	0.00	0.1	20.20	19.95	-0.1	764	-0.02%
2023/05/29	3	19.93	5	20.06	20.15	-2	765	-0.26%
2023/05/26	5	19.96	4.8	20.08	20.00	0.2	746	0.03%
2023/05/25	2	20.08	1.9	20.23	20.10	0.1	750	0.01%
2023/05/24	22	20.10	1.7	20.21	20.05	20.3	752	2.69%
2023/05/23	2	20.15	0.3	20.10	20.15	1.7	753	0.23%
2023/05/22	1	20.00	1.2	20.11	20.00	-0.2	756	-0.02%
2023/05/19	8	20.06	0	0.00	20.00	8	756	1.06%
2023/05/18	6	20.01	0.1	20.15	20.00	5.9	758	0.78%
2023/05/17	54	19.95	0	0.00	19.90	54	756	7.14%
2023/05/16	2	19.80	2	19.95	19.80	0	754	0.00%
2023/05/15	5.1	19.67	3	19.69	19.80	2.1	760	0.28%
2023/05/12	4	19.70	5	19.74	19.80	-1	759	-0.13%
2023/05/11	18	20.01	16.8	19.95	19.90	1.2	759	0.16%
2023/05/10	0	0.00	0.1	20.30	20.20	-0.1	750	-0.01%
2023/05/09	2	20.13	2	20.28	20.15	0	750	0.00%
2023/05/08	2	20.35	2.1	20.45	20.40	-0.1	742	-0.01%
2023/05/04	1	20.35	0.1	20.50	20.65	0.9	753	0.12%
2023/05/03	3	20.30	0	0.00	20.30	3	748	0.40%
2023/05/02	0	0.00	0.5	20.40	20.25	-0.5	748	-0.06%
2023/04/28	1	20.40	0.5	20.51	20.30	0.5	751	0.07%
2023/04/27	2	20.23	2.7	20.34	20.15	-0.7	749	-0.09%
2023/04/26	19	20.19	1.3	20.21	20.25	17.7	748	2.37%
2023/04/25	18	20.17	3.4	20.34	20.15	14.6	746	1.96%
2023/04/24	6	20.46	8.6	20.45	20.40	-2.6	743	-0.35%
2023/04/21	57.1	20.21	14	20.49	20.50	43.1	742	5.80%
2023/04/20	4	20.53	4.7	20.64	20.50	-0.7	731	-0.10%
2023/04/19	14	20.83	0	0.00	20.85	14	728	1.92%
2023/04/18	1	20.55	0.4	20.70	20.75	0.6	721	0.08%
2023/04/17	124	20.52	0.3	20.67	20.55	123.7	712	17.38%	大買/鉅額交易
2023/04/14	30	20.57	0	20.78	20.55	30	705	4.25%
2023/04/13	16	20.46	0	20.70	20.50	16	702	2.28%
2023/04/12	6	20.63	1.6	20.77	20.65	4.4	695	0.63%
2023/04/11	12	20.38	0.3	20.39	20.40	11.7	684	1.71%
2023/04/10	6	20.18	0.9	20.29	20.20	5.1	678	0.76%
2023/04/07	1	20.10	0.4	20.21	20.10	0.6	685	0.09%
2023/04/06	2	20.00	1.3	20.18	20.15	0.7	689	0.10%
2023/03/31	0	20.40	0	0.00	20.20	0	686	0.00%
2023/03/30	0	0.00	0	20.38	20.15	0	683	0.00%
2023/03/29	1	20.20	0.3	20.26	20.15	0.7	678	0.10%
2023/03/28	0	0.00	0.4	20.35	20.10	-0.4	681	-0.07%
2023/03/27	8	20.45	0	20.64	20.45	8	676	1.18%
2023/03/22	1	20.40	2.2	20.43	20.40	-1.2	676	-0.18%
2023/03/21	0	0.00	0.2	20.40	20.30	-0.2	674	-0.03%
2023/03/20	2	20.13	1.4	20.23	20.10	0.6	682	0.09%
2023/03/17	0	0.00	0	20.39	20.25	0	701	-0.01%
2023/03/16	5	20.22	3.8	20.29	20.15	1.2	723	0.16%
2023/03/15	1	20.80	18	20.78	20.75	-17	707	-2.40%
2023/03/14	3	20.82	6	20.92	20.75	-3	706	-0.42%
2023/03/13	4	21.09	6	21.12	21.10	-2	705	-0.28%
2023/03/10	3	21.65	7	21.61	21.65	-4	707	-0.57%
2023/03/09	10	22.12	9.1	22.16	22.05	0.9	700	0.13%
2023/03/08	14	21.93	3	21.67	21.95	11	660	1.66%
2023/03/07	5	21.83	3.5	21.86	21.85	1.5	644	0.23%
2023/03/06	66	22.05	14.4	22.05	22.15	51.6	627	8.23%
2023/03/03	3	21.00	4	20.96	21.20	-1	515	-0.20%
2023/03/02	0	0.00	9	20.64	20.65	-9	494	-1.82%
2023/03/01	2	20.60	12.4	20.62	20.60	-10.4	497	-2.10%
2023/02/24	2	20.75	6.5	20.86	20.75	-4.5	497	-0.91%
2023/02/23	1	20.80	1.3	20.87	20.95	-0.3	497	-0.06%
2023/02/22	2	20.60	15.1	20.61	20.65	-13.1	529	-2.47%
2023/02/21	0	0.00	4.3	20.85	20.85	-4.3	546	-0.78%
2023/02/20	0	0.00	11	20.84	20.90	-11	550	-2.00%
2023/02/17	1	20.40	1.9	20.51	20.55	-0.9	559	-0.16%
2023/02/16	1	20.45	0.8	20.58	20.55	0.2	589	0.03%
2023/02/15	3	20.43	2.1	20.52	20.40	0.9	596	0.15%
2023/02/14	1	20.45	0.9	20.51	20.40	0.1	600	0.01%
2023/02/13	4	20.29	7.9	20.28	20.35	-3.9	606	-0.64%
2023/02/10	3	20.55	8.4	20.55	20.60	-5.4	608	-0.89%
2023/02/09	5	20.81	1.5	20.77	20.70	3.5	612	0.58%
2023/02/08	0	0.00	3	20.90	20.95	-3	614	-0.49%
2023/02/07	0	0.00	0	21.00	20.85	0	615	0.00%
2023/02/06	0	0.00	0.8	20.98	20.90	-0.8	619	-0.13%
2023/02/03	2	21.05	2.9	21.11	21.10	-0.9	625	-0.15%
2023/02/02	1	21.20	5.1	21.12	21.20	-4.1	622	-0.65%
2023/02/01	2	20.95	1	20.85	20.95	1	616	0.16%
2023/01/31	2	20.79	1	20.75	20.80	1	621	0.17%
2023/01/30	0	0.00	0.1	20.48	20.60	-0.1	627	-0.02%
2023/01/17	1	20.30	0.9	20.41	20.30	0.1	627	0.02%
2023/01/13	0	0.00	0	20.40	20.35	0	633	-0.01%
2023/01/12	3	20.42	0.4	20.46	20.30	2.6	638	0.40%
2023/01/11	2	20.63	0.3	20.60	20.55	1.7	640	0.27%
2023/01/10	2	20.68	41.3	20.68	20.65	-39.3	644	-6.09%
2023/01/09	0	0.00	15.2	20.69	20.65	-15.2	650	-2.34%
2023/01/06	0	20.45	40	20.44	20.50	-40	659	-6.07%
2023/01/05	0	0.00	7	20.45	20.35	-7	674	-1.04%
2023/01/04	0	0.00	1	20.60	20.45	-1	682	-0.15%
2023/01/03	1	20.40	7.5	20.08	20.30	-6.5	688	-0.95%
2022/12/30	0	0.00	0.2	20.41	20.30	-0.2	691	-0.02%
2022/12/29	2	20.35	2.2	20.43	20.30	-0.2	694	-0.03%
2022/12/28	2	20.55	19.2	20.50	20.50	-17.2	703	-2.45%
2022/12/27	5	20.97	3	21.11	20.85	2	709	0.28%
2022/12/26	1	21.30	3	21.25	21.35	-2	706	-0.28%
2022/12/23	1	20.45	14.6	20.55	20.70	-13.6	708	-1.92%
2022/12/22	0	20.80	5.2	20.73	20.70	-5.2	725	-0.72%
2022/12/21	1	20.60	13.9	20.60	20.55	-12.9	755	-1.71%
2022/12/20	3	20.97	9.3	21.04	20.65	-6.3	761	-0.82%
2022/12/19	0	0.00	3	21.18	21.15	-3	783	-0.38%
2022/12/16	0	0.00	12	21.37	21.25	-12	791	-1.52%
2022/12/15	0	0.00	5	21.61	21.70	-5	795	-0.63%
2022/12/14	15	21.45	11	21.42	21.60	4	806	0.50%
2022/12/13	1	21.25	0.3	21.33	21.15	0.7	808	0.08%
2022/12/12	1	21.30	0.3	21.42	21.25	0.7	820	0.08%
2022/12/09	11	21.80	31.3	21.87	21.80	-20.3	817	-2.48%
2022/12/08	0	0.00	1	22.60	22.45	-1	805	-0.12%
2022/12/07	1	21.85	0	21.90	21.70	1	787	0.13%
2022/12/06	0	0.00	1	22.40	22.00	-1	788	-0.13%
2022/12/05	1	22.45	0	0.00	22.35	1	794	0.13%
2022/12/02	1	22.55	10	22.45	22.55	-9	798	-1.13%
2022/12/01	1	22.35	18	22.24	22.35	-17	799	-2.13%
2022/11/30	0	22.10	1.1	22.14	22.20	-1.1	820	-0.13%
2022/11/29	0	0.00	16.1	21.75	21.75	-16.1	822	-1.96%
2022/11/28	0.1	21.65	34	21.60	21.60	-34	867	-3.91%
2022/11/25	1	21.50	0.3	21.74	21.50	0.7	895	0.08%
2022/11/24	5	21.77	0	0.00	21.75	5	909	0.55%
2022/11/22	1	21.50	0.2	21.30	21.30	0.8	992	0.08%
2022/11/18	17	22.21	5	22.27	21.90	12	1,025	1.17%
2022/11/17	0	22.10	0	0.00	22.25	0	1,011	0.00%
2022/11/16	0	0.00	20	21.56	21.50	-20	1,057	-1.89%
2022/11/15	0	0.00	3	21.78	21.80	-3	1,085	-0.28%
2022/11/14	1	21.85	1	21.85	21.95	0	1,107	0.00%
2022/11/11	0.1	21.05	2	21.38	21.10	-1.9	1,097	-0.17%
2022/11/10	24	21.10	0	0.00	21.05	24	1,131	2.12%
2022/11/09	2	21.05	4	21.00	21.00	-2	1,235	-0.16%
2022/11/08	1	20.80	10.7	20.81	20.85	-9.7	1,291	-0.75%
2022/11/07	0	0.00	0	20.85	20.70	0	1,450	0.00%
2022/11/04	0	20.85	0.1	20.65	20.90	-0.1	1,516	-0.01%
2022/11/03	0	0.00	0	20.40	20.50	0	1,548	0.00%
2022/11/01	13	20.33	4	20.40	20.35	9	1,640	0.55%
2022/10/31	7	20.09	2.1	20.10	20.10	4.9	1,690	0.29%
2022/10/28	0	0.00	12.5	19.81	19.80	-12.5	1,769	-0.71%
2022/10/27	2	19.80	10	20.35	20.40	-8	1,799	-0.45%
2022/10/26	26	19.78	0	0.00	19.80	26	1,840	1.41%
2022/10/25	46	19.92	1.7	19.78	19.85	44.3	1,875	2.36%
2022/10/24	46	20.24	0	0.00	19.90	46	1,949	2.36%
2022/10/21	0	0.00	3.1	19.96	19.90	-3.1	2,082	-0.15%
2022/10/20	0	0.00	0.3	20.24	20.30	-0.3	2,114	-0.01%
2022/10/19	8	20.54	0	0.00	20.45	8	2,162	0.37%
2022/10/18	17	20.66	1	20.55	20.60	16	2,245	0.71%
2022/10/17	6	20.36	2	20.45	20.60	4	2,623	0.15%
2022/10/14	10.1	20.45	2	20.43	20.40	8.1	2,914	0.28%
2022/10/13	2	19.60	22.5	19.58	19.35	-20.5	2,979	-0.69%
2022/10/12	1	20.05	3.2	20.34	20.50	-2.2	3,007	-0.07%
2022/10/11	1	20.10	15	20.07	20.00	-14	3,093	-0.45%
2022/10/07	0	0.00	17	20.98	21.05	-17	3,236	-0.53%
2022/10/06	0	0.00	10	20.92	21.00	-10	3,267	-0.31%
2022/10/05	3	21.03	14	20.94	21.00	-11	3,299	-0.33%
2022/10/04	4	20.63	6	20.62	20.65	-2	3,320	-0.06%
2022/10/03	0	0.00	23	20.20	20.25	-23	3,355	-0.69%
2022/09/30	5	19.76	9	20.10	20.45	-4	3,367	-0.12%
2022/09/29	0	20.30	6	20.48	20.40	-6	3,369	-0.18%
2022/09/28	39	19.77	16	20.02	19.45	23	3,360	0.69%
2022/09/27	2	20.73	4.4	20.76	21.00	-2.4	3,354	-0.07%
2022/09/26	68	21.08	9.9	21.07	20.65	58.1	3,359	1.73%
2022/09/23	44	21.70	4.1	21.73	21.60	39.9	3,375	1.18%
2022/09/22	0	0.00	10.2	21.74	21.90	-10.2	3,383	-0.30%
2022/09/21	49	21.79	31.7	21.82	21.85	17.3	3,384	0.51%
2022/09/20	0	0.00	2.1	22.15	22.10	-2.1	3,379	-0.06%
2022/09/19	1.3	21.93	5.4	21.99	22.00	-4.1	3,380	-0.12%
2022/09/16	2	22.43	11.4	22.40	22.25	-9.4	3,382	-0.28%
2022/09/15	1	22.65	37.7	22.72	22.60	-36.7	3,387	-1.08%
2022/09/14	2	22.60	18.9	22.61	22.65	-16.9	3,387	-0.50%
2022/09/13	0	0.00	42	22.95	22.90	-42	3,394	-1.24%
2022/09/12	0	22.85	0.2	23.00	22.90	-0.2	3,411	-0.01%
2022/09/08	1	22.45	8	22.56	22.60	-7	3,413	-0.21%
2022/09/07	2	22.23	34.6	22.14	22.10	-32.6	3,412	-0.96%
2022/09/06	24	22.91	13.2	22.46	22.35	10.8	3,408	0.32%
2022/09/05	1	22.95	3.9	23.08	22.90	-2.9	3,396	-0.08%
2022/09/02	5	23.25	8.1	23.29	23.15	-3.1	3,424	-0.09%
2022/09/01	2	23.18	23.6	23.23	23.55	-21.6	3,411	-0.63%
2022/08/31	7	23.52	3.7	23.55	23.45	3.3	3,481	0.09%
2022/08/30	2	23.25	13.2	23.37	23.70	-11.2	3,473	-0.32%
2022/08/29	9	23.12	23	23.12	23.00	-14	3,433	-0.41%
2022/08/26	1	24.35	44.2	24.23	24.15	-43.2	3,408	-1.27%
2022/08/25	1	24.40	2.1	24.35	24.25	-1.1	3,398	-0.03%
2022/08/24	3	24.47	0.4	24.52	24.30	2.6	3,389	0.08%
2022/08/23	5	24.65	0	25.35	24.65	5	3,386	0.15%
2022/08/22	0.8	25.01	1	25.10	25.15	-0.2	3,335	-0.01%
2022/08/19	0.3	24.94	4.6	25.01	25.10	-4.3	3,307	-0.13%
2022/08/18	1.2	24.98	2	24.88	24.85	-0.8	3,279	-0.03%
2022/08/17	3	24.97	2.4	24.93	24.80	0.6	3,262	0.02%
2022/08/16	3.2	25.05	54	24.37	25.00	-50.9	3,236	-1.57%
2022/08/15	57	24.42	41.8	24.35	24.30	15.2	3,140	0.48%
2022/08/12	24	24.34	20.1	24.43	24.00	3.9	3,086	0.12%
2022/08/11	44	25.32	4	25.79	25.30	40	2,928	1.37%
2022/08/10	6	25.27	8.4	25.28	25.10	-2.4	2,873	-0.08%
2022/08/09	3	24.98	2	25.35	25.20	1	2,851	0.04%
2022/08/08	1.2	24.42	2	24.55	25.15	-0.8	2,821	-0.03%
2022/08/05	3.2	24.07	5	24.36	24.75	-1.8	2,786	-0.06%
2022/08/04	19	23.27	26.9	23.31	23.45	-7.9	2,747	-0.29%
2022/08/03	12	24.06	15	24.26	23.95	-3	2,686	-0.11%
2022/08/02	6	24.36	5.4	24.46	24.30	0.6	2,686	0.02%
2022/08/01	13	24.82	11.6	24.96	24.90	1.4	2,687	0.05%
2022/07/29	5	24.96	4.8	25.01	24.95	0.2	2,714	0.01%
2022/07/28	12.5	25.53	13.7	25.52	25.50	-1.2	2,682	-0.05%
2022/07/27	1	24.10	3.2	24.42	24.75	-2.2	2,560	-0.08%
2022/07/26	184	24.20	49.9	24.38	24.10	134.1	2,538	5.28%	大買/鉅額交易
2022/07/25	48	24.70	67.5	24.74	24.70	-19.5	2,500	-0.78%
2022/07/22	92.5	26.05	132.9	25.78	25.20	-40.3	2,426	-1.66%	大賣/
2022/07/21	51.7	24.71	14	25.10	26.15	37.7	2,074	1.82%
2022/07/20	71	23.86	9	24.43	23.80	62	1,799	3.45%
2022/07/19	0	0.00	22	24.55	24.20	-22	1,758	-1.25%
2022/07/18	20.2	24.89	75	24.88	24.30	-54.8	1,738	-3.15%
2022/07/15	0	24.27	38.1	24.66	25.00	-38.1	1,655	-2.30%
2022/07/14	1	23.80	0	0.00	24.20	1	1,514	0.07%
2022/07/13	30	23.69	56	24.04	23.35	-26	1,491	-1.74%
2022/07/12	6	23.63	19	23.73	23.50	-13	1,476	-0.88%
2022/07/11	7	23.61	43	23.69	23.55	-36	1,480	-2.43%
2022/07/08	1	22.90	3	22.55	22.65	-2	1,453	-0.14%
2022/07/07	7	21.54	8	21.68	21.90	-1	1,452	-0.07%
2022/07/06	2	21.45	0	0.00	21.15	2	1,464	0.14%
2022/07/05	19	21.44	4	21.53	21.80	15	1,494	1.00%
2022/07/04	36	21.03	10.1	20.72	20.75	25.9	1,489	1.74%
2022/07/01	32	21.37	8.3	21.44	20.70	23.7	1,526	1.55%
2022/06/30	4	22.55	3	22.68	22.30	1	1,514	0.07%
2022/06/29	1	23.40	3	23.27	23.20	-2	1,512	-0.13%
2022/06/27	14	23.50	0	0.00	23.60	14	1,547	0.90%
2022/06/24	76	23.29	2	23.28	23.15	74	1,559	4.75%
2022/06/23	35	22.86	6.2	22.76	22.80	28.8	1,576	1.83%
2022/06/22	14	22.57	7	22.44	22.40	7	1,609	0.43%
2022/06/21	16	22.66	3.6	22.84	23.05	12.4	1,629	0.76%
2022/06/20	7	22.34	6.8	22.47	22.00	0.2	1,698	0.01%
2022/06/17	1	22.75	1	23.13	22.90	0	1,700	0.00%
2022/06/16	1	23.20	2.1	23.54	23.10	-1.1	1,722	-0.07%
2022/06/15	5	23.46	7	23.49	23.45	-2	1,747	-0.11%
2022/06/14	3	23.13	1.4	23.22	23.50	1.6	1,785	0.09%
2022/06/13	15	23.61	10.8	23.79	23.30	4.2	1,798	0.23%
2022/06/10	3	24.77	1	24.75	24.90	2	1,780	0.11%
2022/06/09	1	24.55	3.9	24.50	24.70	-2.9	1,789	-0.16%
2022/06/08	12	23.70	2	23.78	23.60	10	1,718	0.58%
2022/06/07	0	23.85	0	0.00	23.90	0	1,769	0.00%
2022/06/06	6	23.85	2	23.55	23.80	4	1,817	0.22%
2022/06/02	3	24.00	5	23.85	24.10	-2	1,886	-0.11%
2022/06/01	0	23.75	1	23.95	23.75	-1	2,002	-0.05%
2022/05/31	0	0.00	5	23.62	23.80	-5	2,035	-0.25%
2022/05/30	7	23.21	2	23.30	23.35	5	2,103	0.24%
2022/05/27	11	22.97	1.1	22.81	22.75	9.9	2,147	0.46%
2022/05/26	4	23.03	0	23.08	22.70	4	2,198	0.18%
2022/05/25	32	23.09	1	23.00	23.05	31	2,285	1.36%
2022/05/24	1	23.00	1	23.00	23.00	0	2,415	0.00%
2022/05/23	5	23.29	4	23.39	23.35	1	2,636	0.04%
2022/05/20	0	23.15	0.1	23.15	23.05	-0.1	2,713	0.00%
2022/05/19	2	22.95	4	22.89	23.00	-2	2,955	-0.07%
2022/05/18	3	23.75	3	23.70	23.40	0	3,001	0.00%
2022/05/17	21.2	23.36	0	0.00	23.45	21.2	3,041	0.70%
2022/05/16	11	23.21	3	23.10	22.95	8	3,066	0.26%
2022/05/13	8	23.25	0	0.00	23.00	8	3,096	0.26%
2022/05/12	1	23.35	1	22.95	22.60	0	3,142	0.00%
2022/05/11	2	23.45	3	23.27	23.25	-1	3,253	-0.03%
2022/05/10	4	22.06	51.6	23.10	23.25	-47.6	3,381	-1.41%
2022/05/09	93	22.26	7	22.36	22.35	86	3,429	2.51%
2022/05/06	14.6	23.27	18.3	23.14	23.00	-3.7	3,448	-0.11%
2022/05/05	2	24.50	7	24.52	24.85	-5	3,454	-0.14%
2022/05/04	2	23.35	4	23.59	23.85	-2	3,505	-0.06%
2022/05/03	2	23.05	0.4	23.20	23.20	1.6	3,666	0.04%
2022/04/29	2	23.45	2.5	23.64	23.20	-0.5	3,897	-0.01%
2022/04/28	0	0.00	1	23.49	23.35	-1	4,168	-0.02%
2022/04/27	51	22.75	17.9	23.14	23.25	33.1	4,596	0.72%
2022/04/26	4	23.74	8.9	23.82	23.60	-4.9	4,924	-0.10%
2022/04/25	19.9	23.04	23.5	23.18	23.25	-3.6	5,380	-0.07%
2022/04/22	43	24.13	180.3	24.07	24.00	-137.3	5,485	-2.50%	大賣/鉅額交易
2022/04/21	0.2	24.79	3	24.95	24.45	-2.8	5,651	-0.05%
2022/04/20	0.7	24.77	1.2	25.03	24.70	-0.4	5,760	-0.01%
2022/04/19	0	24.70	11.2	24.76	24.75	-11.2	5,874	-0.19%
2022/04/18	1	24.59	4.2	24.33	24.45	-3.2	6,108	-0.05%
2022/04/15	5	24.66	4.7	24.79	24.60	0.3	6,326	0.00%
2022/04/14	0	0.00	5.4	25.41	25.10	-5.4	6,816	-0.08%
2022/04/13	34.4	25.24	6.5	25.25	25.25	27.9	7,956	0.35%
2022/04/12	1.7	25.15	11.6	24.93	24.95	-9.9	8,717	-0.11%
2022/04/11	2.2	25.30	13.2	25.20	25.05	-11	8,938	-0.12%
2022/04/08	1	25.35	10.4	25.39	25.30	-9.4	9,247	-0.10%
2022/04/07	68	25.41	4.7	25.47	25.15	63.3	9,898	0.64%
2022/04/06	33	25.64	1.7	25.73	25.70	31.3	11,677	0.27%
2022/04/01	1.3	26.21	3.1	26.13	26.25	-1.7	13,143	-0.01%
2022/03/31	1	26.15	3.2	26.22	26.05	-2.2	14,861	-0.01%
2022/03/30	20.5	26.59	6.1	26.68	26.40	14.4	16,817	0.09%
2022/03/29	0.4	26.33	2.1	26.59	26.30	-1.7	17,852	-0.01%
2022/03/28	4.6	26.09	49.2	25.73	26.20	-44.7	18,173	-0.25%
2022/03/25	5.4	26.54	38.9	26.65	26.40	-33.5	18,209	-0.18%
2022/03/24	13.8	26.94	10.4	26.76	26.85	3.4	18,230	0.02%
2022/03/23	30.1	26.91	18.1	27.09	26.85	12	18,301	0.07%
2022/03/22	8.3	27.10	8.5	27.11	27.25	-0.2	18,488	0.00%
2022/03/21	9.1	27.50	10	27.62	27.20	-1	18,508	-0.01%
2022/03/18	7.2	27.47	7	27.54	27.50	0.2	18,566	0.00%
2022/03/17	11.3	27.53	24	27.61	27.50	-12.7	18,609	-0.07%
2022/03/16	16.2	27.01	25.7	27.00	26.90	-9.6	18,711	-0.05%
2022/03/15	7.1	26.89	12.2	26.77	26.65	-5.1	19,164	-0.03%
2022/03/14	20.9	27.18	12	27.33	27.35	8.9	19,299	0.05%
2022/03/11	16.6	26.85	44.7	26.99	27.15	-28.1	19,413	-0.14%
2022/03/10	27.3	26.92	96	27.00	27.05	-68.7	19,502	-0.35%
2022/03/09	28.2	25.78	26	25.79	26.15	2.2	19,709	0.01%
2022/03/08	20.2	25.46	25.5	25.48	24.85	-5.3	19,921	-0.03%
2022/03/07	29.4	26.46	35.7	26.52	25.90	-6.3	20,108	-0.03%
2022/03/04	8.1	28.12	9.3	28.04	27.95	-1.3	20,446	-0.01%
2022/03/03	31.7	28.53	17.2	28.83	28.20	14.5	20,882	0.07%
2022/03/02	105.3	28.54	95.5	28.10	28.60	9.9	21,910	0.04%	大買/
2022/03/01	65.1	28.37	62	28.12	28.40	3.1	22,551	0.01%
2022/02/25	34.5	27.86	33.6	28.22	27.75	1	22,754	0.00%
2022/02/24	48.1	28.07	63.7	28.31	28.00	-15.6	23,383	-0.07%
2022/02/23	39.3	29.10	17.9	28.88	29.05	21.5	23,454	0.09%
2022/02/22	17	28.06	25.9	27.86	27.75	-8.9	23,708	-0.04%
2022/02/21	123.7	28.97	124.2	28.09	28.85	-0.5	23,877	0.00%	大買/大賣/
2022/02/18	3	27.68	0.1	27.60	27.85	2.9	23,684	0.01%
2022/02/17	9	27.59	14.8	27.73	27.45	-5.8	23,653	-0.02%
2022/02/16	20	28.01	19	28.30	28.00	1	23,640	0.00%
2022/02/15	2	27.70	0	28.05	27.70	2	23,638	0.01%
2022/02/14	11.1	27.50	6.7	27.55	27.45	4.4	23,641	0.02%
2022/02/11	45	28.20	29.3	28.33	28.05	15.7	23,716	0.07%
2022/02/10	111	29.48	112	29.68	29.40	-1	23,615	0.00%	大買/大賣/
2022/02/09	57	29.36	46	29.13	29.50	11	23,542	0.05%
2022/02/08	40	28.95	7.2	28.84	29.05	32.8	23,560	0.14%
2022/02/07	50	28.27	44	28.18	28.25	6	23,652	0.03%
2022/01/26	32	27.33	22.4	27.51	27.35	9.6	23,800	0.04%
2022/01/25	81	27.70	96	27.89	27.40	-15	24,247	-0.06%
2022/01/24	114	27.95	167.7	27.83	28.00	-53.7	24,219	-0.22%	大買/大賣/
2022/01/21	177	29.80	101.7	30.03	28.60	75.3	24,012	0.31%	大買/大賣/
2022/01/20	490	30.76	355.7	30.97	30.45	134.3	23,751	0.57%	大買/大賣/鉅額交易
2022/01/19	166.3	30.34	190.1	30.36	31.15	-23.9	23,346	-0.10%	大買/大賣/
2022/01/18	329.4	30.35	325.6	30.36	30.35	3.9	23,034	0.02%	大買/大賣/
2022/01/17	251.7	29.08	286	29.05	29.10	-34.3	22,593	-0.15%	大買/大賣/
2022/01/14	184	28.44	167.8	28.73	28.10	16.2	22,523	0.07%	大買/大賣/
2022/01/13	256	29.48	267	29.44	29.70	-11	22,398	-0.05%	大買/大賣/
2022/01/12	114	29.28	121.2	29.41	29.25	-7.2	22,340	-0.03%	大買/大賣/
2022/01/11	246	29.19	240	29.68	29.20	6	22,271	0.03%	大買/大賣/
2022/01/10	210.9	29.65	205.3	29.54	30.25	5.6	22,129	0.03%	大買/大賣/
2022/01/07	475	30.24	426	30.56	29.70	49	21,908	0.22%	大買/大賣/
2022/01/06	654.5	30.52	664.9	30.56	31.15	-10.4	21,394	-0.05%	大買/大賣/
2022/01/05	1,163	31.36	1,119	31.47	29.75	44	20,270	0.22%	大買/大賣/
2022/01/04	685.9	30.55	709.7	30.65	30.90	-23.8	19,501	-0.12%	大買/大賣/
2022/01/03	790.8	30.79	882	30.85	30.35	-91.2	19,271	-0.47%	大買/大賣/
2021/12/30	867.1	31.30	746.9	31.59	30.65	120.3	18,933	0.64%	大買/大賣/鉅額交易
2021/12/29	2,134.2	32.67	1,956.7	32.67	32.95	177.5	18,271	0.97%	大買/大賣/鉅額交易
2021/12/28	228.5	30.98	249.9	31.60	33.05	-21.4	16,449	-0.13%	大買/大賣/
2021/12/27	389.4	30.44	675.4	31.18	30.05	-286.1	14,970	-1.91%	大買/大賣/鉅額交易
2021/12/24	390	29.42	648.7	29.32	30.45	-258.7	13,253	-1.95%	大買/大賣/鉅額交易
2021/12/23	227.2	27.00	166.6	26.90	27.70	60.6	11,310	0.54%	大買/大賣/
2021/12/22	10.8	24.54	34	24.76	25.20	-23.2	10,252	-0.23%
2021/12/21	3.6	23.54	4.2	23.93	23.70	-0.6	9,938	-0.01%
2021/12/20	17	23.96	31.7	24.15	23.60	-14.7	9,870	-0.15%
2021/12/17	10.1	23.90	3.8	23.90	24.10	6.3	9,818	0.06%
2021/12/16	71.5	24.61	62.8	24.32	24.10	8.7	9,722	0.09%
2021/12/15	8.1	23.38	1	23.11	23.45	7.1	9,475	0.07%
2021/12/14	16	23.16	3.1	23.37	23.20	12.9	9,474	0.14%
2021/12/13	40.6	23.70	258	23.62	23.80	-217.4	9,397	-2.31%	大賣/鉅額交易
2021/12/10	40.1	23.77	11.3	24.03	23.60	28.8	9,333	0.31%
2021/12/09	232.5	24.89	139.2	24.86	24.30	93.3	9,187	1.02%	大買/大賣/
2021/12/08	53	23.88	27	24.07	23.90	26	8,713	0.30%
2021/12/07	82.9	23.68	87	24.00	23.65	-4.1	8,551	-0.05%
2021/12/06	54.5	23.64	14	23.56	23.90	40.5	8,405	0.48%
2021/12/03	30.1	23.66	17	23.66	23.85	13.1	8,297	0.16%
2021/12/02	72.6	23.29	93.8	23.67	23.05	-21.2	8,035	-0.26%
2021/12/01	140.7	24.44	60	24.44	24.30	80.7	7,777	1.04%	大買/
2021/11/30	40	24.81	79	24.54	24.20	-39	7,524	-0.52%
2021/11/29	75.6	23.79	39.9	23.83	23.50	35.7	7,061	0.50%
2021/11/26	134	23.77	262.5	23.79	24.50	-128.5	6,588	-1.95%	大買/大賣/鉅額交易
2021/11/25	2,469	23.07	2,559	23.05	23.10	-90	5,470	-1.65%	大買/大賣/
2021/11/24	124	21.30	85	21.72	21.00	39	4,771	0.82%	大買/
2021/11/23	2,994	22.75	2,810	22.82	21.95	184	4,510	4.08%	大買/大賣/鉅額交易
2021/11/22	120	20.78	112	22.06	20.80	8	3,786	0.21%	大買/大賣/
2021/11/19	56	21.59	169	22.07	21.90	-113	3,581	-3.16%	大賣/鉅額交易
2021/11/18	190	21.77	83.1	21.39	21.80	106.9	3,089	3.46%	大買/鉅額交易
2021/11/17	1	19.40	4	19.78	19.85	-3	2,834	-0.11%
2021/11/16	10	19.20	0	0.00	19.15	10	2,776	0.36%
2021/11/15	22	19.32	7	19.50	19.40	15	2,754	0.54%
2021/11/12	6	19.71	0	0.00	19.55	6	2,717	0.22%
2021/11/11	18	19.78	1	19.80	19.85	17	2,690	0.63%
2021/11/10	20	19.71	58	19.51	19.65	-38	2,674	-1.42%
2021/11/09	1	18.80	0	0.00	18.90	1	2,553	0.04%
2021/11/08	3	18.65	1	19.20	18.70	2	2,526	0.08%
2021/11/05	7	18.86	6	18.98	19.10	1	2,463	0.04%
2021/11/04	96	19.34	41	19.44	19.20	55	2,363	2.33%
2021/11/03	49	20.52	42	20.57	20.80	7	2,206	0.32%
2021/11/02	61.1	20.51	57.1	20.60	20.45	4.1	1,984	0.20%
2021/11/01	23	20.46	22	20.50	20.90	1	1,448	0.07%
2021/10/29	0	0.00	6	19.26	19.55	-6	1,301	-0.46%
2021/10/28	0	0.00	14	19.25	19.15	-14	1,271	-1.10%
2021/10/27	19	19.16	0	0.00	19.25	19	1,255	1.51%
2021/10/26	3	19.25	0	0.00	19.15	3	1,222	0.25%
2021/10/22	56	18.76	56	19.20	18.75	0	1,138	0.00%
2021/10/21	28	18.78	27	18.47	18.80	1	1,069	0.09%
2021/10/20	0	0.00	0.5	18.20	18.35	-0.5	1,012	-0.05%
2021/10/19	1	17.70	0	0.00	17.85	1	958	0.10%
2021/10/18	20	16.98	31	17.00	17.45	-11	902	-1.22%
2021/10/15	23	16.10	0.4	16.05	16.15	22.6	804	2.81%
2021/10/14	24	16.20	0	0.00	16.10	24	788	3.04%
2021/10/13	50	16.05	5	16.20	16.25	45	777	5.79%
2021/10/12	31	15.75	2	15.95	15.85	29	748	3.87%
2021/10/08	23	15.90	5	15.96	15.90	18	743	2.42%
2021/10/07	1	15.60	1	15.90	15.80	0	735	0.00%
2021/10/06	49	15.47	13	15.49	15.45	36	767	4.69%
2021/10/05	25	15.25	0	0.00	15.50	25	766	3.26%
2021/10/04	63	15.51	0	0.00	15.15	63	762	8.27%
2021/10/01	56	15.75	8	15.79	15.80	48	745	6.44%
2021/09/30	0	0.00	3	15.88	16.05	-3	731	-0.41%
2021/09/29	48	15.47	35	15.49	15.65	13	705	1.84%
2021/09/28	0	0.00	28	15.60	15.65	-28	698	-4.01%
2021/09/22	34	15.05	11	15.13	15.25	23	688	3.34%
2021/09/17	0	0.00	4	15.75	15.40	-4	684	-0.58%
2021/09/16	67	14.94	0	0.00	14.85	67	736	9.10%
2021/09/15	0	0.00	20	14.87	14.85	-20	796	-2.51%
2021/09/14	0	0.00	17	15.10	15.10	-17	790	-2.15%
2021/09/13	0	0.00	14	15.08	15.10	-14	787	-1.78%
2021/09/10	0	0.00	18	14.98	14.95	-18	777	-2.32%
2021/09/09	0	0.00	49	14.89	14.90	-49	781	-6.27%
2021/09/08	1	14.50	2	14.60	14.55	-1	771	-0.13%
2021/08/31	1	15.30	0	0.00	15.20	1	743	0.13%
2021/08/25	4	15.18	0	0.00	15.15	4	768	0.52%
2021/08/16	8	15.06	8.1	15.11	14.85	-0.1	788	-0.01%
2021/08/12	0	0.00	0	15.45	15.35	0	755	0.00%
2021/08/03	12	15.55	0	0.00	15.60	12	885	1.35%
2021/07/30	1	15.85	0	0.00	15.70	1	885	0.11%
2021/07/28	0.1	15.40	0	0.00	15.85	0.1	918	0.01%
2021/07/23	0	0.00	2	16.00	16.05	-2	1,055	-0.19%
2021/07/13	2	16.25	2	16.35	16.15	0	1,341	0.00%
2021/07/07	0	0.00	1	15.85	15.85	-1	1,433	-0.07%
2021/07/02	0	0.00	2	15.80	15.80	-2	1,517	-0.13%
2021/06/30	0	0.00	33	15.82	15.85	-33	1,555	-2.12%
2021/06/29	3	15.68	2	15.75	15.75	1	1,594	0.06%
2021/06/28	32	16.15	0	0.00	16.20	32	1,630	1.96%
2021/06/24	7	16.56	7	16.61	17.10	0	1,543	0.00%
2021/06/23	3	15.68	3	15.87	15.55	0	1,475	0.00%
2021/06/15	2	15.63	2	15.55	15.35	0	1,614	0.00%
2021/06/07	1	15.35	0	0.00	15.55	1	1,594	0.06%
2021/05/24	1	14.70	1	14.95	14.85	0	1,602	0.00%
2021/05/18	0	0.00	0.3	14.65	14.65	-0.3	1,626	-0.02%
2021/05/17	0	0.00	10	14.07	13.75	-10	1,625	-0.62%
2021/05/14	0	0.00	7	15.14	15.05	-7	1,610	-0.43%
2021/05/13	3	14.92	15.8	14.88	14.95	-12.8	1,594	-0.80%
2021/05/12	11	14.84	4	15.48	15.35	7	1,578	0.44%
2021/05/11	1	16.30	1	16.40	15.90	0	1,537	0.00%
2021/05/06	2	16.70	2	16.65	16.70	0	1,564	0.00%
2021/05/05	0	0.00	5	17.00	17.15	-5	1,561	-0.32%
2021/05/04	9	16.32	4	16.23	16.75	5	1,549	0.32%
2021/05/03	21	17.85	0	0.00	17.55	21	1,498	1.40%
2021/04/28	0	0.00	4	19.13	19.55	-4	1,399	-0.29%
2021/04/27	3	18.75	10	18.70	18.75	-7	1,344	-0.52%
2021/04/23	2	18.25	19	18.20	18.15	-17	1,277	-1.33%
2021/04/22	2	18.55	68	17.63	17.70	-66	1,327	-4.97%
2021/04/21	13	18.00	0	0.00	18.00	13	1,292	1.01%
2021/04/20	0	0.00	34	18.00	18.10	-34	1,275	-2.67%
2021/04/19	4	18.00	19	18.27	18.15	-15	1,250	-1.20%
2021/04/16	0	17.80	31	17.82	17.75	-31	1,215	-2.55%
2021/04/12	0	0.00	1	16.95	17.00	-1	1,224	-0.08%
2021/04/09	5	16.75	0	0.00	16.75	5	1,224	0.41%
2021/04/08	7	16.91	17	16.46	16.80	-10	1,347	-0.74%
2021/04/07	15	16.28	4.4	16.29	16.35	10.6	1,426	0.74%
2021/04/01	28	15.87	3	16.15	15.85	25	1,398	1.79%
2021/03/31	25	15.65	1	15.90	15.80	24	1,359	1.77%
2021/03/25	0	0.00	2	15.30	15.40	-2	1,300	-0.15%
2021/03/24	7	15.50	7	15.55	15.40	0	1,289	0.00%
2021/03/23	34	15.09	4	15.25	15.35	30	1,241	2.42%
2021/03/22	30	15.30	0	0.00	15.40	30	1,220	2.46%
2021/03/18	6	15.23	6	15.13	15.10	0	1,193	0.00%
2021/03/10	0	0.00	0	14.80	14.55	0	1,222	0.00%
2021/03/09	0	14.35	0	0.00	14.70	0	1,225	0.00%
2021/02/24	3	15.60	4	15.63	15.55	-1	1,222	-0.08%
2021/02/19	2	14.80	2	14.85	15.05	0	1,187	0.00%
2021/02/18	1	14.55	1	14.60	14.55	0	1,276	0.00%
2021/01/28	2	14.65	32	14.89	14.75	-30	1,250	-2.40%
2021/01/27	4	14.34	4	14.41	14.25	0	1,195	0.00%
2021/01/21	2	14.15	2	14.30	14.00	0	1,176	0.00%
2021/01/19	2	14.70	2	14.60	14.45	0	1,170	0.00%
2021/01/15	33	14.67	3	15.45	14.60	30	1,159	2.59%
2021/01/14	2	15.20	2	14.95	15.20	0	1,081	0.00%
2021/01/08	25	14.95	25	14.91	14.95	0	1,069	0.00%
2021/01/07	0	0.00	1	14.85	15.10	-1	1,070	-0.09%
2021/01/06	11	15.30	11	14.95	15.00	0	1,066	0.00%
2021/01/05	0	0.00	14	15.36	15.40	-14	1,038	-1.35%
2021/01/04	2	14.95	2	15.05	15.30	0	938	0.00%
2020/12/31	30	15.68	25	15.66	15.00	5	908	0.55%
2020/12/30	10	15.20	24	15.50	15.75	-14	763	-1.83%
2020/12/28	0	0.00	12	14.34	14.30	-12	631	-1.90%
2020/12/25	0	0.00	1	13.95	14.20	-1	620	-0.16%
2020/12/24	2	14.20	2	14.25	14.10	0	613	0.00%
2020/12/23	0	0.00	0.2	13.65	13.65	-0.2	600	-0.03%
2020/12/15	6	13.94	0	0.00	13.80	6	915	0.66%
2020/12/09	2	14.20	0	0.00	14.25	2	896	0.22%
2020/12/07	0	0.00	1	14.25	14.25	-1	869	-0.12%
2020/12/02	0	0.00	2	13.80	13.85	-2	858	-0.23%
2020/10/29	0.2	13.00	2	13.00	13.00	-1.8	746	-0.24%
2020/10/27	0	0.00	0.2	13.10	13.15	-0.2	792	-0.03%
2020/10/23	1	13.30	0	0.00	13.25	1	791	0.13%
2020/10/16	3	13.67	0	0.00	13.40	3	797	0.38%
2020/09/30	0	0.00	1	13.40	13.40	-1	819	-0.12%
2020/09/29	0	0.00	5	12.95	12.95	-5	830	-0.60%
2020/09/28	0	0.00	2	12.80	12.80	-2	835	-0.24%
2020/09/24	11	12.93	0	0.00	12.85	11	891	1.23%
2020/09/22	0	0.00	5	14.02	14.15	-5	865	-0.58%
2020/09/21	5	14.08	3	14.58	14.55	2	773	0.26%
2020/09/14	0	0.00	3	13.00	13.05	-3	656	-0.46%
2020/09/11	50	13.03	0	0.00	12.95	50	705	7.09%
2020/09/07	0	0.00	6	13.05	13.00	-6	707	-0.85%
2020/09/03	0	0.00	1	12.95	12.75	-1	695	-0.14%
2020/08/31	1	12.60	0	0.00	12.70	1	657	0.15%
2020/08/28	0	0.00	1	12.55	12.45	-1	666	-0.15%
2020/08/20	0	0.00	1	12.10	12.15	-1	800	-0.12%
2020/07/16	0	0.00	2	13.30	13.20	-2	713	-0.28%
2020/07/14	0	0.00	1	13.00	13.00	-1	680	-0.15%
2020/07/10	1	13.25	0	0.00	13.15	1	675	0.15%
2020/07/08	10	13.28	50	13.30	13.20	-40	660	-6.05%
2020/06/18	0	0.00	3	12.95	12.95	-3	470	-0.64%
2020/06/16	0	0.00	11	11.89	11.85	-11	409	-2.68%
2020/06/12	0	0.00	21	11.65	11.65	-21	432	-4.86%
2020/06/10	0	0.00	1	12.35	12.30	-1	441	-0.23%
2020/06/03	2	12.88	0	0.00	12.75	2	447	0.45%
2020/04/21	10	11.10	0	0.00	11.05	10	311	3.21%
2020/04/13	2	11.28	0	0.00	11.20	2	324	0.62%
2020/04/09	0	0.00	10	11.10	11.10	-10	328	-3.04%
2020/04/08	2	11.03	0	0.00	11.00	2	327	0.61%
2020/04/07	4	10.79	0	0.00	10.75	4	330	1.21%
2020/03/30	7	10.38	0	0.00	10.20	7	335	2.08%
2020/03/27	0	0.00	8	10.35	10.40	-8	336	-2.37%
2020/03/26	0	0.00	2	10.25	10.30	-2	335	-0.60%
2020/03/19	3	9.24	0	0.00	9.23	3	370	0.81%
2020/03/18	5	10.25	15	10.73	10.25	-10	348	-2.87%
2020/03/16	2	11.70	1	11.70	11.60	1	335	0.30%
2020/03/13	0	0.00	2	11.60	11.70	-2	331	-0.60%
2020/03/10	2	13.30	0	0.00	13.45	2	311	0.64%
2020/03/06	0	0.00	8.8	13.91	13.90	-8.8	305	-2.87%
2020/02/24	0	0.00	1	14.60	14.55	-1	318	-0.31%
2020/02/12	8	14.15	0	0.00	14.10	8	328	2.44%
2020/01/30	5	14.40	0	0.00	14.35	5	351	1.42%
2020/01/15	0	0.00	20	15.77	15.80	-20	415	-4.81%
2020/01/08	0.3	15.75	1	15.90	15.85	-0.7	433	-0.16%
2020/01/03	0.3	16.30	0	0.00	16.35	0.3	492	0.06%
2019/12/25	25	16.74	0	0.00	16.70	25	541	4.61%
2019/12/11	1	16.70	0	0.00	16.60	1	535	0.19%
2019/12/05	0	0.00	0.6	16.55	16.60	-0.6	562	-0.10%
2019/12/04	0	0.00	1	16.55	16.60	-1	575	-0.17%
2019/12/03	0	0.00	14	16.56	16.55	-14	627	-2.23%
2019/12/02	0	0.00	5	16.64	16.60	-5	635	-0.79%
2019/11/27	8	16.88	0	0.00	16.80	8	670	1.19%
2019/11/22	6	17.09	0	0.00	17.05	6	686	0.87%
2019/11/13	15	16.52	1	16.50	16.50	14	722	1.94%
2019/11/11	1	16.25	0	0.00	16.20	1	731	0.14%
2019/11/06	4	16.90	0	0.00	17.00	4	738	0.54%
2019/11/05	0	0.00	3	16.92	16.95	-3	731	-0.41%
2019/10/31	0	0.00	1	16.95	16.85	-1	775	-0.13%
2019/10/30	1	17.00	0	0.00	17.00	1	773	0.13%
2019/10/28	1	17.10	0	0.00	17.00	1	801	0.12%
2019/10/25	1	17.15	0	0.00	17.15	1	825	0.12%
2019/10/24	1	17.55	0	0.00	17.35	1	834	0.12%
2019/10/23	0	0.00	34	17.43	17.35	-34	849	-4.00%
2019/10/22	0	0.00	1	17.15	16.85	-1	858	-0.12%
2019/10/17	1	16.85	0	0.00	16.80	1	915	0.11%
2019/10/16	1	16.80	13	16.77	16.75	-12	943	-1.27%
2019/10/14	0	0.00	1	16.85	16.90	-1	1,066	-0.09%
2019/10/09	13	17.23	43	17.00	17.05	-30	1,120	-2.68%
2019/10/08	0	0.00	11	17.13	16.80	-11	1,249	-0.88%
2019/10/07	1	16.75	0	0.00	16.75	1	1,240	0.08%
2019/10/04	10	16.85	0	0.00	16.85	10	1,266	0.79%
2019/10/02	1	16.90	1	16.80	16.80	0	1,581	0.00%
2019/09/25	0	0.00	9	16.80	16.95	-9	1,567	-0.57%
2019/09/24	0	0.00	1	16.90	16.80	-1	1,568	-0.06%
2019/09/18	0	0.00	42	16.79	16.80	-42	1,552	-2.70%
2019/09/12	0	0.00	2	16.78	16.90	-2	1,558	-0.13%
2019/09/11	0	0.00	21	16.68	16.65	-21	1,554	-1.35%
2019/09/10	2	16.45	0	0.00	16.50	2	1,551	0.13%
2019/09/04	22	16.99	0	0.00	16.95	22	1,487	1.48%
2019/09/02	0	0.00	1	16.95	16.90	-1	1,488	-0.07%
2019/08/28	1	16.70	3	16.40	16.40	-2	1,483	-0.13%
2019/08/22	0	0.00	3	16.23	16.10	-3	1,534	-0.20%
2019/08/21	0	0.00	8	16.04	16.05	-8	1,532	-0.52%
2019/08/16	10	16.39	0	0.00	16.30	10	1,621	0.62%
2019/08/15	14	15.84	0	0.00	15.95	14	1,648	0.85%
2019/08/14	1	16.15	1	16.10	16.10	0	1,639	0.00%
2019/08/13	18	16.18	0	0.00	16.20	18	1,634	1.10%
2019/08/08	0	0.00	2	16.78	16.70	-2	1,626	-0.12%
2019/08/07	0	0.00	19	16.45	16.45	-19	1,617	-1.17%
2019/08/06	4	16.41	2	16.45	16.55	2	1,618	0.12%
2019/08/05	2	16.73	5	16.75	16.45	-3	1,595	-0.19%
2019/08/02	6	16.98	3	17.00	16.85	3	1,587	0.19%
2019/07/31	1	17.45	22	17.28	17.25	-21	1,581	-1.33%
2019/07/30	10	17.23	0	0.00	17.25	10	1,566	0.64%
2019/07/29	1	17.20	20	17.51	17.10	-19	1,552	-1.22%
2019/07/26	1	17.60	0	0.00	17.65	1	1,525	0.07%
2019/07/25	0	0.00	32	17.55	17.80	-32	1,512	-2.12%
2019/07/24	0	0.00	71	17.76	17.80	-71	1,494	-4.75%
2019/07/23	11	17.25	21	17.07	17.45	-10	1,436	-0.70%
2019/07/22	63	17.01	0	0.00	17.05	63	1,397	4.51%
2019/07/19	20	17.03	0	0.00	16.70	20	1,377	1.45%
2019/07/18	65	17.23	35	17.14	16.85	30	1,355	2.21%
2019/07/17	2	17.20	2	17.20	17.20	0	1,333	0.00%
2019/07/16	15	17.65	7	17.75	17.60	8	1,295	0.62%
2019/07/15	0	0.00	2	17.00	17.35	-2	1,203	-0.17%
2019/07/12	9	17.41	42	17.20	17.35	-33	1,148	-2.87%
2019/07/11	1	15.90	1	16.30	16.05	0	982	0.00%
2019/07/10	24	15.84	0	0.00	15.80	24	948	2.53%
2019/07/09	0	0.00	1	16.40	16.05	-1	928	-0.11%
2019/07/08	8	15.54	39	16.01	16.15	-31	792	-3.91%
2019/07/03	0	0.00	12	14.72	14.80	-12	641	-1.87%
2019/06/27	1	14.65	0	0.00	14.55	1	671	0.15%
2019/06/26	3	14.58	0	0.00	14.55	3	681	0.44%
2019/06/20	3	14.73	1	14.70	14.80	2	722	0.28%
2019/06/19	48	14.69	0	0.00	14.60	48	762	6.30%
2019/06/18	3	14.52	0	0.00	14.45	3	785	0.38%
2019/06/17	0	0.00	3	14.70	14.70	-3	858	-0.35%
2019/06/14	1	14.95	0	0.00	14.85	1	1,051	0.10%
2019/06/12	4	14.90	1	14.85	14.90	3	1,062	0.28%
2019/06/11	1	14.85	1	14.90	14.90	0	1,071	0.00%
2019/06/10	22	14.53	0	0.00	14.55	22	1,059	2.08%
2019/06/06	6	14.61	0	0.00	14.40	6	1,084	0.55%
2019/06/05	0	0.00	3	14.85	14.85	-3	1,076	-0.28%
2019/06/03	3	14.98	1	15.00	15.00	2	1,063	0.19%
2019/05/31	3	15.03	0	0.00	15.15	3	1,059	0.28%
2019/05/30	1.3	14.52	1	14.65	14.50	0.3	1,004	0.03%
2019/05/29	0	0.00	3	14.50	14.50	-3	992	-0.30%
2019/05/28	5	14.32	1	14.35	14.40	4	971	0.41%
2019/05/27	10	14.28	0	0.00	14.25	10	972	1.03%
2019/05/24	0	0.00	1	14.50	14.50	-1	969	-0.10%
2019/05/23	16	14.75	1	14.55	14.70	15	964	1.56%
2019/05/22	3	13.73	1	14.50	14.50	2	926	0.22%
2019/05/21	9	13.14	0	0.00	13.20	9	901	1.00%
2019/05/20	18	13.14	0	0.00	13.10	18	904	1.99%
2019/05/15	0	0.00	1	13.50	13.35	-1	908	-0.11%
2019/05/14	53	13.32	0	0.00	13.40	53	908	5.83%
2019/05/13	3	13.42	0	0.00	13.30	3	905	0.33%
2019/05/10	0	0.00	0.6	13.70	13.65	-0.6	900	-0.07%
2019/05/09	1	14.00	0	0.00	13.85	1	897	0.11%
2019/05/08	17	14.22	0	0.00	14.30	17	889	1.91%
2019/05/03	0	0.00	6	14.30	14.40	-6	882	-0.68%
2019/05/02	0	0.00	14	14.30	14.30	-14	881	-1.59%
2019/04/25	1	14.80	13	14.79	14.75	-12	888	-1.35%
2019/04/24	0	0.00	12	14.79	14.70	-12	885	-1.36%
2019/04/23	0	0.00	4	14.95	14.90	-4	883	-0.45%
2019/04/22	0	0.00	4	14.95	14.90	-4	878	-0.46%
2019/04/18	1	15.00	0	0.00	14.85	1	892	0.11%
2019/04/16	0	0.00	4	15.50	15.45	-4	895	-0.45%
2019/04/15	0	0.00	2.4	14.75	14.80	-2.4	881	-0.27%
2019/04/11	0	0.00	39	15.02	15.00	-39	869	-4.49%
2019/04/10	56	15.22	0	0.00	15.15	56	867	6.46%
2019/04/09	0	0.00	6	15.45	15.40	-6	882	-0.68%
2019/04/08	2	15.45	0	0.00	15.30	2	893	0.22%
2019/04/03	1	15.20	0	0.00	15.20	1	878	0.11%
2019/04/02	14	15.29	0	0.00	15.20	14	874	1.60%
2019/04/01	0	0.00	5	15.35	15.50	-5	869	-0.58%
2019/03/29	0	0.00	2	14.90	14.95	-2	854	-0.23%
2019/03/28	5	15.10	7	15.13	15.00	-2	846	-0.24%
2019/03/27	5	15.45	12	15.42	15.45	-7	836	-0.84%
2019/03/26	19	15.52	22	15.60	15.35	-3	832	-0.36%
2019/03/25	40	15.60	23	15.59	15.50	17	823	2.06%
2019/03/22	8	16.04	0	0.00	15.95	8	805	0.99%
2019/03/21	4	15.99	0	0.00	15.90	4	772	0.52%
2019/03/20	72	15.81	1	16.20	16.15	71	747	9.49%
2019/03/19	34	15.79	17	15.80	16.05	17	713	2.38%
2019/03/18	1	14.45	0	0.00	14.60	1	519	0.19%
2019/03/15	1	14.40	0.6	14.20	14.25	0.4	508	0.08%
2019/03/11	0	0.00	1	14.00	13.95	-1	470	-0.21%
2019/03/08	0	0.00	2	13.85	13.90	-2	482	-0.41%
2019/03/07	0	0.00	17	13.95	13.90	-17	494	-3.44%
2019/03/06	0	13.90	17	13.95	13.95	-17	551	-3.08%
2019/03/05	2	14.05	24	14.10	14.00	-22	560	-3.93%
2019/03/04	0	0.00	2	14.08	14.15	-2	584	-0.34%
2019/02/25	0	0.00	1	14.30	14.25	-1	587	-0.17%
2019/02/22	2	14.40	0.4	14.20	14.25	1.6	587	0.27%
2019/02/21	2	14.50	4	14.38	14.50	-2	582	-0.34%
2019/02/18	10	14.03	1	13.95	13.95	9	544	1.65%
2019/02/13	5	13.95	0	0.00	13.90	5	540	0.92%
2019/01/29	0	0.00	3	13.83	13.85	-3	548	-0.55%
2019/01/28	0	0.00	12	14.10	14.05	-12	545	-2.20%
2019/01/25	7	14.05	0	0.00	14.10	7	553	1.27%
2019/01/23	0	0.00	6	14.25	14.20	-6	564	-1.06%
2019/01/18	0	0.00	2	14.15	14.20	-2	554	-0.36%
2019/01/10	2	14.15	0	0.00	14.25	2	561	0.36%
2019/01/03	0	0.00	2	13.90	13.85	-2	581	-0.34%
2019/01/02	0	0.00	2	14.10	14.00	-2	587	-0.34%
2018/12/28	4	14.48	1	14.40	14.40	3	582	0.51%
2018/12/27	10	14.25	10	14.10	14.00	0	563	0.00%
2018/12/13	5	14.56	0	0.00	14.45	5	545	0.92%
2018/12/12	3	14.95	3	14.95	14.55	0	542	0.00%
2018/12/04	3	14.63	0	0.00	14.65	3	508	0.59%
2018/11/30	11	14.67	0	0.00	14.70	11	508	2.16%
2018/11/29	4	14.74	1	14.65	14.70	3	506	0.59%
2018/11/28	0	0.00	2	14.10	14.10	-2	445	-0.45%
2018/11/27	5	13.10	0	0.00	14.20	5	437	1.14%
2018/11/23	0	0.00	0	12.80	12.85	0	418	-0.01%
2018/11/20	17	12.72	0	0.00	12.75	17	426	3.99%
2018/11/12	0	0.00	5	12.41	12.25	-5	434	-1.15%
2018/11/02	4	12.25	0	0.00	12.25	4	501	0.80%
2018/10/24	10	12.45	10	12.45	12.40	0	536	0.00%
2018/10/18	0.3	12.20	0	0.00	12.25	0.3	626	0.05%
2018/10/12	0	0.00	3	12.22	12.35	-3	631	-0.48%
2018/10/11	5	12.15	5	12.15	12.15	0	625	0.00%
2018/10/08	0	0.00	3	13.58	13.55	-3	595	-0.50%
2018/10/04	0	0.00	12	13.85	13.85	-12	601	-1.99%
2018/10/01	0	0.00	2	14.05	14.10	-2	622	-0.32%
2018/09/28	0	0.00	1	13.90	14.10	-1	632	-0.16%
2018/09/13	0.3	14.05	3	14.05	14.05	-2.7	677	-0.40%
2018/09/11	0	0.00	12	14.00	14.00	-12	691	-1.74%
2018/09/10	0	0.00	17	14.20	13.90	-17	696	-2.44%
2018/09/07	1	14.70	1	14.55	14.55	0	689	0.00%
2018/09/05	0	0.00	3	14.68	14.75	-3	698	-0.43%
2018/09/04	0	0.00	3	14.67	14.65	-3	702	-0.43%
2018/08/21	10	14.63	0	0.00	14.65	10	967	1.03%
2018/08/20	13	14.64	1	14.50	14.55	12	968	1.24%
2018/08/17	2	14.80	0	0.00	14.80	2	1,000	0.20%
2018/08/16	0	0.00	20	15.68	15.70	-20	991	-2.02%
2018/08/14	0	0.00	3	15.97	16.05	-3	965	-0.31%
2018/08/06	0	0.00	5	16.50	16.50	-5	987	-0.51%
2018/08/02	0	0.00	253	16.38	16.35	-253	998	-25.35%	大賣/鉅額交易
2018/08/01	0	0.00	16	16.75	16.65	-16	1,031	-1.55%
2018/07/31	0	0.00	11	16.80	16.60	-11	1,027	-1.07%
2018/07/30	22	16.60	443	16.90	16.60	-421	1,023	-41.15%	大賣/鉅額交易
2018/07/27	650	16.54	26	16.93	16.90	624	962	64.84%	大買/鉅額交易
2018/07/25	81	16.13	10	16.20	16.10	71	934	7.60%
2018/07/24	0	0.00	2	16.10	16.20	-2	933	-0.21%
2018/07/23	2	16.20	0	0.00	16.15	2	938	0.21%
2018/07/19	0	0.00	2	15.95	16.00	-2	937	-0.21%
2018/07/18	0	0.00	4	15.85	15.90	-4	942	-0.42%
2018/07/16	0	0.00	1	16.00	15.95	-1	949	-0.11%
2018/07/13	5	15.95	5	16.15	16.20	0	945	0.00%
2018/07/11	0.2	15.70	7	15.80	15.80	-6.8	944	-0.72%
2018/07/10	1	15.95	0	0.00	15.90	1	942	0.11%
2018/07/06	0	0.00	1	15.95	15.85	-1	954	-0.10%
2018/07/05	9	16.25	0	0.00	16.20	9	944	0.95%
2018/07/02	0	0.00	57	16.27	16.30	-57	940	-6.06%
2018/06/26	1	16.45	0	0.00	16.40	1	940	0.11%
2018/06/22	0	0.00	1	16.60	16.55	-1	951	-0.11%
2018/06/21	0	0.00	1	16.65	16.65	-1	958	-0.10%
2018/06/20	1	16.70	0	0.00	16.70	1	969	0.10%
2018/06/19	0	0.00	9	17.20	16.90	-9	974	-0.92%
2018/06/15	0	0.00	23	17.35	17.35	-23	969	-2.37%
2018/06/14	0	0.00	1	17.35	17.30	-1	975	-0.10%
2018/06/13	0	0.00	14	17.20	17.15	-14	967	-1.45%
2018/06/11	0	0.00	2	17.50	17.10	-2	1,008	-0.20%
2018/06/08	10	17.90	10	17.45	17.60	0	997	0.00%
2018/06/07	11	17.25	0	0.00	17.30	11	1,036	1.06%
2018/06/06	4	17.51	33	17.43	17.55	-29	1,023	-2.83%
2018/06/05	2	16.70	2	16.60	16.65	0	932	0.00%
2018/05/30	0	0.00	0.3	16.15	16.15	-0.3	889	-0.04%
2018/05/29	10.5	16.45	0	0.00	16.40	10.5	886	1.18%
2018/05/25	1	16.80	5	16.52	16.45	-4	942	-0.42%
2018/05/23	0.3	16.10	0	0.00	16.15	0.3	909	0.03%
2018/05/22	2	16.30	0	0.00	16.25	2	908	0.22%
2018/05/17	0	0.00	94	16.26	16.20	-94	920	-10.21%
2018/05/16	0	0.00	0	16.10	16.10	0	928	0.00%
2018/05/09	2	18.18	2	17.60	17.60	0	977	0.00%
2018/04/25	0	0.00	10	17.60	17.60	-10	1,343	-0.74%
2018/04/23	0	0.00	1	18.00	18.05	-1	1,350	-0.07%
2018/04/20	0	0.00	4	18.20	18.20	-4	1,354	-0.30%
2018/04/19	5	18.20	0	0.00	18.30	5	1,366	0.37%
2018/04/18	0	0.00	5	18.20	18.20	-5	1,382	-0.36%
2018/04/17	4	18.30	0	0.00	18.25	4	1,389	0.29%
2018/04/16	0	0.00	13	18.67	18.50	-13	1,409	-0.92%
2018/04/13	0	0.00	5	18.75	18.70	-5	1,522	-0.33%
2018/04/12	0	0.00	0.1	18.90	18.90	-0.1	1,546	-0.01%
2018/04/11	13	18.80	4	18.75	18.75	9	1,581	0.57%
2018/03/29	0	0.00	24	19.43	19.40	-24	1,723	-1.39%
2018/03/28	24	19.40	0	0.00	19.35	24	1,726	1.39%
2018/03/27	0	0.00	1	19.35	19.40	-1	1,725	-0.06%
2018/03/23	0	0.00	20	19.30	19.30	-20	1,724	-1.16%
2018/03/15	0.2	20.80	0	0.00	20.90	0.2	1,819	0.01%
2018/03/14	1	20.20	12	20.34	20.30	-11	1,779	-0.62%
2018/03/13	20	20.85	0	0.00	20.70	20	1,776	1.13%
2018/03/09	0	0.00	31	19.60	19.65	-31	1,673	-1.85%
2018/03/07	0	0.00	13	19.61	19.65	-13	1,676	-0.78%
2018/03/06	2	19.65	37	19.64	19.65	-35	1,680	-2.08%
2018/03/01	0	0.00	1	20.30	20.20	-1	1,695	-0.06%
2018/02/27	2	20.45	2	20.45	20.40	0	1,685	0.00%
2018/02/26	1	20.20	0	0.00	19.95	1	1,633	0.06%
2018/02/23	0.5	19.85	0	0.00	19.85	0.5	1,630	0.03%
2018/02/09	25	19.08	0	0.00	19.25	25	1,627	1.54%
2018/02/08	5	19.50	0	0.00	19.70	5	1,613	0.31%
2018/02/07	12	19.98	0	0.00	19.90	12	1,602	0.75%
2018/02/06	5	20.00	0	0.00	19.70	5	1,588	0.31%
2018/02/02	0	0.00	1	21.95	21.85	-1	1,550	-0.06%
2018/02/01	12	22.25	2	22.55	22.20	10	1,590	0.63%
2018/01/31	3	22.43	4	22.26	22.30	-1	1,571	-0.06%
2018/01/30	23	23.12	37	23.20	22.80	-14	1,539	-0.91%
2018/01/29	4	21.74	0	0.00	21.85	4	1,308	0.31%
2018/01/26	30	21.75	0	0.00	21.30	30	1,268	2.37%
2018/01/24	5	20.70	5	21.15	21.25	0	1,226	0.00%
2018/01/22	29	21.02	0	20.80	21.00	29	1,210	2.39%
2018/01/17	0	0.00	11.8	21.00	21.10	-11.8	1,218	-0.97%
2018/01/16	8	20.86	5	21.05	21.00	3	1,238	0.24%
2018/01/15	1	21.00	0	0.00	20.90	1	1,239	0.08%
2018/01/12	8	21.40	0	0.00	21.30	8	1,235	0.65%
2018/01/10	1	21.65	0	0.00	21.45	1	1,223	0.08%
2018/01/09	74	21.89	3	21.92	22.00	71	1,207	5.88%
2018/01/08	40	21.08	36	21.05	20.75	4	1,097	0.36%
2018/01/05	5	21.36	0	0.00	21.25	5	1,074	0.47%
2018/01/04	4	21.43	30	21.34	21.70	-26	1,031	-2.52%
2018/01/03	1	20.00	3	20.03	20.00	-2	900	-0.22%
2018/01/02	2	19.95	6	19.95	19.90	-4	908	-0.44%